韵达股份[002120]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.5 |
23 |
23 |
集合竞价 |
| 09:15:18 |
15.5 |
24 |
24 |
集合竞价 |
| 09:15:27 |
15.5 |
25 |
25 |
集合竞价 |
| 09:15:45 |
15.5 |
25 |
25 |
集合竞价 |
| 09:15:54 |
15.5 |
25 |
25 |
集合竞价 |
| 09:16:03 |
15.5 |
25 |
25 |
集合竞价 |
| 09:16:12 |
15.5 |
25 |
25 |
集合竞价 |
| 09:16:30 |
15.5 |
25 |
25 |
集合竞价 |
| 09:16:39 |
15.5 |
25 |
25 |
集合竞价 |
| 09:16:48 |
15.5 |
25 |
25 |
集合竞价 |
| 09:16:57 |
15.49 |
25 |
25 |
集合竞价 |
| 09:17:15 |
15.49 |
25 |
25 |
集合竞价 |
| 09:17:33 |
15.49 |
24 |
24 |
集合竞价 |
| 09:17:42 |
15.49 |
24 |
24 |
集合竞价 |
| 09:17:51 |
15.44 |
24 |
24 |
集合竞价 |
| 09:18:18 |
15.44 |
25 |
25 |
集合竞价 |
| 09:18:27 |
15.44 |
25 |
25 |
集合竞价 |
| 09:18:36 |
15.4 |
26 |
26 |
集合竞价 |
| 09:18:54 |
15.44 |
25 |
25 |
集合竞价 |
| 09:19:03 |
15.42 |
25 |
25 |
集合竞价 |
| 09:19:12 |
15.42 |
25 |
25 |
集合竞价 |
| 09:19:21 |
15.42 |
25 |
25 |
集合竞价 |
| 09:19:39 |
15.42 |
25 |
25 |
集合竞价 |
| 09:19:48 |
15.41 |
25 |
25 |
集合竞价 |
| 09:20:09 |
15.41 |
25 |
25 |
集合竞价 |
| 09:20:18 |
15.4 |
30 |
30 |
集合竞价 |
| 09:20:36 |
15.4 |
30 |
30 |
集合竞价 |
| 09:20:45 |
15.4 |
30 |
30 |
集合竞价 |
| 09:21:03 |
15.4 |
30 |
30 |
集合竞价 |
| 09:21:12 |
15.4 |
30 |
30 |
集合竞价 |
| 09:21:30 |
15.4 |
30 |
30 |
集合竞价 |
| 09:21:39 |
15.4 |
37 |
37 |
集合竞价 |
| 09:21:48 |
15.4 |
39 |
39 |
集合竞价 |
| 09:22:15 |
15.4 |
39 |
39 |
集合竞价 |
| 09:22:24 |
15.4 |
41 |
41 |
集合竞价 |
| 09:22:33 |
15.28 |
81 |
81 |
集合竞价 |
| 09:22:42 |
15.08 |
125 |
125 |
集合竞价 |
| 09:22:51 |
15.08 |
125 |
125 |
集合竞价 |
| 09:23:09 |
15.08 |
130 |
130 |
集合竞价 |
| 09:23:18 |
15.08 |
145 |
145 |
集合竞价 |
| 09:23:27 |
15 |
326 |
326 |
集合竞价 |
| 09:23:36 |
15 |
351 |
351 |
集合竞价 |
| 09:23:54 |
15 |
401 |
401 |
集合竞价 |
| 09:24:03 |
15 |
406 |
406 |
集合竞价 |
| 09:24:21 |
15 |
411 |
411 |
集合竞价 |
| 09:24:30 |
15 |
498 |
498 |
集合竞价 |
| 09:24:39 |
15 |
519 |
519 |
集合竞价 |
| 09:24:48 |
15 |
519 |
519 |
集合竞价 |
| 09:24:57 |
15.02 |
558 |
558 |
集合竞价 |
| 09:25:00 |
15 |
752 |
1310 |
卖出 |
| 09:30:00 |
15.02 |
57 |
1367 |
买入 |
| 09:30:03 |
15.1 |
690 |
2057 |
买入 |
| 09:30:06 |
15.12 |
128 |
2185 |
买入 |
| 09:30:09 |
15.18 |
216 |
2401 |
买入 |
| 09:30:12 |
15.19 |
145 |
2546 |
买入 |
| 09:30:15 |
15.23 |
55 |
2601 |
卖出 |
| 09:30:18 |
15.28 |
121 |
2722 |
买入 |
| 09:30:21 |
15.27 |
101 |
2823 |
买入 |
| 09:30:24 |
15.27 |
85 |
2908 |
买入 |
| 09:30:27 |
15.27 |
24 |
2932 |
卖出 |
| 09:30:30 |
15.24 |
165 |
3097 |
卖出 |
| 09:30:33 |
15.24 |
183 |
3280 |
买入 |
| 09:30:36 |
15.27 |
126 |
3406 |
买入 |
| 09:30:39 |
15.26 |
342 |
3748 |
卖出 |
| 09:30:42 |
15.26 |
115 |
3863 |
买入 |
| 09:30:45 |
15.32 |
124 |
3987 |
买入 |
| 09:30:48 |
15.31 |
115 |
4102 |
卖出 |
| 09:30:51 |
15.25 |
174 |
4276 |
卖出 |
| 09:30:54 |
15.27 |
118 |
4394 |
买入 |
| 09:30:57 |
15.25 |
45 |
4439 |
卖出 |
| 09:31:00 |
15.25 |
339 |
4778 |
买入 |
| 09:31:03 |
15.26 |
50 |
4828 |
买入 |
| 09:31:06 |
15.27 |
152 |
4980 |
买入 |
| 09:31:09 |
15.3 |
77 |
5057 |
买入 |
| 09:31:12 |
15.32 |
228 |
5285 |
买入 |
| 09:31:15 |
15.32 |
31 |
5316 |
买入 |
| 09:31:18 |
15.3 |
81 |
5397 |
卖出 |
| 09:31:21 |
15.26 |
94 |
5491 |
卖出 |
| 09:31:24 |
15.3 |
37 |
5528 |
买入 |
| 09:31:27 |
15.27 |
57 |
5585 |
卖出 |
| 09:31:30 |
15.25 |
51 |
5636 |
卖出 |
| 09:31:33 |
15.23 |
82 |
5718 |
卖出 |
| 09:31:36 |
15.21 |
22 |
5740 |
卖出 |
| 09:31:39 |
15.21 |
94 |
5834 |
买入 |
| 09:31:42 |
15.22 |
47 |
5881 |
买入 |
| 09:31:45 |
15.24 |
148 |
6029 |
买入 |
| 09:31:48 |
15.22 |
53 |
6082 |
卖出 |
| 09:31:51 |
15.23 |
25 |
6107 |
卖出 |
| 09:31:54 |
15.23 |
27 |
6134 |
买入 |
| 09:31:57 |
15.22 |
24 |
6158 |
卖出 |
| 09:32:00 |
15.23 |
39 |
6197 |
买入 |
| 09:32:03 |
15.24 |
90 |
6287 |
买入 |
| 09:32:06 |
15.25 |
146 |
6433 |
买入 |
| 09:32:09 |
15.28 |
19 |
6452 |
买入 |
| 09:32:12 |
15.27 |
116 |
6568 |
卖出 |
| 09:32:15 |
15.28 |
45 |
6613 |
买入 |
| 09:32:18 |
15.28 |
10 |
6623 |
买入 |
| 09:32:21 |
15.28 |
36 |
6659 |
卖出 |
| 09:32:24 |
15.28 |
47 |
6706 |
卖出 |
| 09:32:27 |
15.27 |
17 |
6723 |
卖出 |
| 09:32:30 |
15.27 |
8 |
6731 |
买入 |
| 09:32:33 |
15.25 |
6 |
6737 |
卖出 |
| 09:32:36 |
15.28 |
325 |
7062 |
买入 |
| 09:32:39 |
15.29 |
9 |
7071 |
买入 |
| 09:32:42 |
15.3 |
33 |
7104 |
买入 |
| 09:32:45 |
15.29 |
28 |
7132 |
卖出 |
| 09:32:48 |
15.28 |
32 |
7164 |
卖出 |
| 09:32:51 |
15.28 |
30 |
7194 |
买入 |
| 09:32:54 |
15.27 |
6 |
7200 |
卖出 |
| 09:32:57 |
15.28 |
33 |
7233 |
买入 |
| 09:33:00 |
15.32 |
201 |
7434 |
买入 |
| 09:33:03 |
15.31 |
26 |
7460 |
卖出 |
| 09:33:06 |
15.32 |
159 |
7619 |
买入 |
| 09:33:09 |
15.32 |
138 |
7757 |
卖出 |
| 09:33:12 |
15.31 |
45 |
7802 |
买入 |
| 09:33:15 |
15.29 |
76 |
7878 |
卖出 |
| 09:33:18 |
15.28 |
13 |
7891 |
卖出 |
| 09:33:21 |
15.28 |
27 |
7918 |
卖出 |
| 09:33:24 |
15.28 |
31 |
7949 |
买入 |
| 09:33:27 |
15.26 |
3 |
7952 |
卖出 |
| 09:33:30 |
15.27 |
7 |
7959 |
买入 |
| 09:33:33 |
15.27 |
5 |
7964 |
买入 |
| 09:33:36 |
15.28 |
114 |
8078 |
买入 |
| 09:33:39 |
15.3 |
103 |
8181 |
买入 |
| 09:33:42 |
15.29 |
26 |
8207 |
卖出 |
| 09:33:45 |
15.28 |
65 |
8272 |
卖出 |
| 09:33:48 |
15.28 |
2 |
8274 |
买入 |
| 09:33:51 |
15.26 |
14 |
8288 |
卖出 |
| 09:33:54 |
15.26 |
80 |
8368 |
卖出 |
| 09:33:57 |
15.24 |
224 |
8592 |
卖出 |
| 09:34:00 |
15.23 |
79 |
8671 |
卖出 |
| 09:34:03 |
15.23 |
51 |
8722 |
卖出 |
| 09:34:06 |
15.26 |
98 |
8820 |
买入 |
| 09:34:09 |
15.25 |
80 |
8900 |
卖出 |
| 09:34:12 |
15.25 |
54 |
8954 |
卖出 |
| 09:34:15 |
15.26 |
29 |
8983 |
买入 |
| 09:34:18 |
15.25 |
17 |
9000 |
卖出 |
| 09:34:21 |
15.24 |
46 |
9046 |
卖出 |
| 09:34:24 |
15.25 |
15 |
9061 |
买入 |
| 09:34:27 |
15.25 |
19 |
9080 |
卖出 |
| 09:34:30 |
15.26 |
142 |
9222 |
买入 |
| 09:34:33 |
15.29 |
167 |
9389 |
买入 |
| 09:34:36 |
15.27 |
59 |
9448 |
卖出 |
| 09:34:39 |
15.28 |
3 |
9451 |
买入 |
| 09:34:42 |
15.28 |
16 |
9467 |
卖出 |
| 09:34:45 |
15.29 |
50 |
9517 |
买入 |
| 09:34:48 |
15.29 |
1 |
9518 |
卖出 |
| 09:34:51 |
15.31 |
172 |
9690 |
买入 |
| 09:34:54 |
15.32 |
208 |
9898 |
买入 |
| 09:34:57 |
15.31 |
1 |
9899 |
卖出 |
| 09:35:00 |
15.31 |
65 |
9964 |
买入 |
| 09:35:03 |
15.31 |
29 |
9993 |
买入 |
| 09:35:06 |
15.3 |
394 |
10387 |
卖出 |
| 09:35:09 |
15.31 |
342 |
10729 |
买入 |
| 09:35:12 |
15.31 |
103 |
10832 |
买入 |
| 09:35:15 |
15.31 |
438 |
11270 |
买入 |
| 09:35:18 |
15.32 |
12 |
11282 |
卖出 |
| 09:35:21 |
15.31 |
116 |
11398 |
卖出 |
| 09:35:24 |
15.33 |
54 |
11452 |
买入 |
| 09:35:27 |
15.31 |
12 |
11464 |
卖出 |
| 09:35:30 |
15.32 |
59 |
11523 |
买入 |
| 09:35:33 |
15.33 |
9 |
11532 |
买入 |
| 09:35:36 |
15.31 |
73 |
11605 |
卖出 |
| 09:35:39 |
15.35 |
200 |
11805 |
买入 |
| 09:35:42 |
15.35 |
28 |
11833 |
买入 |
| 09:35:45 |
15.35 |
46 |
11879 |
买入 |
| 09:35:48 |
15.35 |
18 |
11897 |
买入 |
| 09:35:51 |
15.35 |
7 |
11904 |
买入 |
| 09:35:54 |
15.33 |
33 |
11937 |
卖出 |
| 09:35:57 |
15.33 |
14 |
11951 |
卖出 |
| 09:36:00 |
15.33 |
33 |
11984 |
卖出 |
| 09:36:03 |
15.33 |
76 |
12060 |
买入 |
| 09:36:06 |
15.36 |
125 |
12185 |
买入 |
| 09:36:09 |
15.34 |
23 |
12208 |
卖出 |
| 09:36:12 |
15.37 |
93 |
12301 |
买入 |
| 09:36:15 |
15.38 |
71 |
12372 |
买入 |
| 09:36:18 |
15.39 |
111 |
12483 |
买入 |
| 09:36:21 |
15.4 |
193 |
12676 |
买入 |
| 09:36:24 |
15.4 |
574 |
13250 |
买入 |
| 09:36:27 |
15.4 |
174 |
13424 |
买入 |
| 09:36:30 |
15.39 |
85 |
13509 |
卖出 |
| 09:36:33 |
15.42 |
307 |
13816 |
买入 |
| 09:36:36 |
15.44 |
1633 |
15449 |
买入 |
| 09:36:39 |
15.45 |
44 |
15493 |
买入 |
| 09:36:42 |
15.45 |
16 |
15509 |
买入 |
| 09:36:45 |
15.45 |
91 |
15600 |
买入 |
| 09:36:48 |
15.44 |
45 |
15645 |
卖出 |
| 09:36:51 |
15.44 |
198 |
15843 |
卖出 |
| 09:36:54 |
15.43 |
22 |
15865 |
卖出 |
| 09:36:57 |
15.44 |
6 |
15871 |
卖出 |
| 09:37:00 |
15.44 |
22 |
15893 |
卖出 |
| 09:37:03 |
15.44 |
22 |
15915 |
买入 |
| 09:37:06 |
15.45 |
68 |
15983 |
买入 |
| 09:37:09 |
15.48 |
222 |
16205 |
买入 |
| 09:37:12 |
15.48 |
109 |
16314 |
买入 |
| 09:37:15 |
15.48 |
16 |
16330 |
买入 |
| 09:37:18 |
15.49 |
126 |
16456 |
买入 |
| 09:37:21 |
15.49 |
35 |
16491 |
买入 |
| 09:37:24 |
15.48 |
25 |
16516 |
卖出 |
| 09:37:27 |
15.49 |
712 |
17228 |
买入 |
| 09:37:30 |
15.51 |
17 |
17245 |
买入 |
| 09:37:33 |
15.51 |
13 |
17258 |
买入 |
| 09:37:36 |
15.5 |
29 |
17287 |
卖出 |
| 09:37:39 |
15.5 |
44 |
17331 |
买入 |
| 09:37:42 |
15.52 |
11 |
17342 |
买入 |
| 09:37:45 |
15.52 |
18 |
17360 |
买入 |
| 09:37:48 |
15.5 |
37 |
17397 |
卖出 |
| 09:37:51 |
15.49 |
21 |
17418 |
卖出 |
| 09:37:54 |
15.48 |
115 |
17533 |
卖出 |
| 09:37:57 |
15.44 |
49 |
17582 |
卖出 |
| 09:38:00 |
15.44 |
123 |
17705 |
卖出 |
| 09:38:03 |
15.44 |
45 |
17750 |
卖出 |
| 09:38:06 |
15.47 |
35 |
17785 |
买入 |
| 09:38:09 |
15.44 |
126 |
17911 |
卖出 |
| 09:38:12 |
15.44 |
30 |
17941 |
买入 |
| 09:38:15 |
15.43 |
8 |
17949 |
卖出 |
| 09:38:18 |
15.43 |
9 |
17958 |
卖出 |
| 09:38:21 |
15.43 |
46 |
18004 |
卖出 |
| 09:38:27 |
15.46 |
77 |
18081 |
买入 |
| 09:38:30 |
15.43 |
91 |
18172 |
卖出 |
| 09:38:33 |
15.43 |
13 |
18185 |
卖出 |
| 09:38:36 |
15.46 |
16 |
18201 |
买入 |
| 09:38:39 |
15.43 |
6 |
18207 |
卖出 |
| 09:38:42 |
15.41 |
126 |
18333 |
卖出 |
| 09:38:45 |
15.41 |
108 |
18441 |
卖出 |
| 09:38:48 |
15.41 |
7 |
18448 |
卖出 |
| 09:38:51 |
15.41 |
8 |
18456 |
卖出 |
| 09:38:54 |
15.41 |
1 |
18457 |
卖出 |
| 09:38:57 |
15.41 |
27 |
18484 |
卖出 |
| 09:39:00 |
15.4 |
68 |
18552 |
卖出 |
| 09:39:03 |
15.4 |
17 |
18569 |
卖出 |
| 09:39:06 |
15.39 |
11 |
18580 |
卖出 |
| 09:39:09 |
15.36 |
24 |
18604 |
卖出 |
| 09:39:12 |
15.37 |
34 |
18638 |
买入 |
| 09:39:15 |
15.36 |
4 |
18642 |
卖出 |
| 09:39:18 |
15.33 |
28 |
18670 |
卖出 |
| 09:39:21 |
15.32 |
22 |
18692 |
卖出 |
| 09:39:24 |
15.32 |
25 |
18717 |
买入 |
| 09:39:27 |
15.32 |
9 |
18726 |
买入 |
| 09:39:30 |
15.3 |
145 |
18871 |
卖出 |
| 09:39:33 |
15.32 |
62 |
18933 |
买入 |
| 09:39:36 |
15.31 |
15 |
18948 |
卖出 |
| 09:39:39 |
15.32 |
38 |
18986 |
买入 |
| 09:39:42 |
15.3 |
36 |
19022 |
卖出 |
| 09:39:45 |
15.3 |
23 |
19045 |
卖出 |
| 09:39:48 |
15.3 |
10 |
19055 |
卖出 |
| 09:39:51 |
15.3 |
41 |
19096 |
卖出 |
| 09:39:54 |
15.29 |
22 |
19118 |
卖出 |
| 09:39:57 |
15.28 |
6 |
19124 |
卖出 |
| 09:40:00 |
15.31 |
362 |
19486 |
买入 |
| 09:40:03 |
15.32 |
19 |
19505 |
买入 |
| 09:40:06 |
15.32 |
7 |
19512 |
卖出 |
| 09:40:09 |
15.33 |
38 |
19550 |
买入 |
| 09:40:12 |
15.32 |
58 |
19608 |
卖出 |
| 09:40:15 |
15.29 |
35 |
19643 |
卖出 |
| 09:40:18 |
15.28 |
49 |
19692 |
卖出 |
| 09:40:21 |
15.27 |
1 |
19693 |
卖出 |
| 09:40:24 |
15.28 |
900 |
20593 |
买入 |
| 09:40:27 |
15.3 |
12 |
20605 |
买入 |
| 09:40:30 |
15.31 |
6 |
20611 |
买入 |
| 09:40:33 |
15.32 |
145 |
20756 |
买入 |
| 09:40:36 |
15.32 |
207 |
20963 |
买入 |
| 09:40:39 |
15.33 |
11 |
20974 |
买入 |
| 09:40:42 |
15.35 |
11 |
20985 |
买入 |
| 09:40:45 |
15.36 |
222 |
21207 |
买入 |
| 09:40:48 |
15.35 |
92 |
21299 |
卖出 |
| 09:40:51 |
15.32 |
24 |
21323 |
卖出 |
| 09:40:54 |
15.32 |
50 |
21373 |
买入 |
| 09:40:57 |
15.34 |
127 |
21500 |
买入 |
| 09:41:00 |
15.34 |
5 |
21505 |
买入 |
| 09:41:03 |
15.34 |
12 |
21517 |
买入 |
| 09:41:06 |
15.35 |
220 |
21737 |
买入 |
| 09:41:09 |
15.37 |
68 |
21805 |
买入 |
| 09:41:12 |
15.38 |
21 |
21826 |
买入 |
| 09:41:15 |
15.38 |
22 |
21848 |
买入 |
| 09:41:18 |
15.36 |
69 |
21917 |
卖出 |
| 09:41:21 |
15.37 |
12 |
21929 |
买入 |
| 09:41:24 |
15.36 |
51 |
21980 |
卖出 |
| 09:41:27 |
15.37 |
7 |
21987 |
卖出 |
| 09:41:30 |
15.37 |
14 |
22001 |
卖出 |
| 09:41:33 |
15.38 |
127 |
22128 |
买入 |
| 09:41:36 |
15.38 |
105 |
22233 |
买入 |
| 09:41:39 |
15.39 |
68 |
22301 |
买入 |
| 09:41:42 |
15.39 |
4 |
22305 |
买入 |
| 09:41:45 |
15.41 |
9 |
22314 |
买入 |
| 09:41:48 |
15.38 |
3 |
22317 |
卖出 |
| 09:41:51 |
15.41 |
1 |
22318 |
买入 |
| 09:41:54 |
15.41 |
6 |
22324 |
买入 |
| 09:41:57 |
15.41 |
1 |
22325 |
买入 |
| 09:42:00 |
15.43 |
11 |
22336 |
买入 |
| 09:42:03 |
15.42 |
119 |
22455 |
卖出 |
| 09:42:06 |
15.43 |
27 |
22482 |
买入 |
| 09:42:09 |
15.43 |
37 |
22519 |
买入 |
| 09:42:12 |
15.42 |
66 |
22585 |
卖出 |
| 09:42:15 |
15.42 |
35 |
22620 |
买入 |
| 09:42:18 |
15.4 |
20 |
22640 |
卖出 |
| 09:42:21 |
15.39 |
64 |
22704 |
卖出 |
| 09:42:24 |
15.4 |
117 |
22821 |
买入 |
| 09:42:27 |
15.4 |
1 |
22822 |
买入 |
| 09:42:30 |
15.4 |
2 |
22824 |
买入 |