申通快递[002468]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.6 |
32 |
32 |
集合竞价 |
| 09:15:09 |
8.88 |
691 |
691 |
集合竞价 |
| 09:15:18 |
8.81 |
727 |
727 |
集合竞价 |
| 09:15:36 |
8.81 |
727 |
727 |
集合竞价 |
| 09:15:45 |
8.81 |
733 |
733 |
集合竞价 |
| 09:15:54 |
8.81 |
734 |
734 |
集合竞价 |
| 09:16:12 |
8.81 |
747 |
747 |
集合竞价 |
| 09:16:30 |
8.81 |
768 |
768 |
集合竞价 |
| 09:16:39 |
8.81 |
768 |
768 |
集合竞价 |
| 09:16:48 |
8.81 |
817 |
817 |
集合竞价 |
| 09:16:57 |
8.81 |
836 |
836 |
集合竞价 |
| 09:17:06 |
8.81 |
836 |
836 |
集合竞价 |
| 09:17:15 |
8.81 |
844 |
844 |
集合竞价 |
| 09:17:24 |
8.81 |
865 |
865 |
集合竞价 |
| 09:17:33 |
8.81 |
865 |
865 |
集合竞价 |
| 09:17:42 |
8.81 |
973 |
973 |
集合竞价 |
| 09:17:51 |
8.81 |
985 |
985 |
集合竞价 |
| 09:18:00 |
8.81 |
1009 |
1009 |
集合竞价 |
| 09:18:09 |
8.81 |
1009 |
1009 |
集合竞价 |
| 09:18:18 |
8.81 |
1058 |
1058 |
集合竞价 |
| 09:18:27 |
8.81 |
1071 |
1071 |
集合竞价 |
| 09:18:36 |
8.81 |
1071 |
1071 |
集合竞价 |
| 09:18:45 |
8.81 |
1072 |
1072 |
集合竞价 |
| 09:18:54 |
8.81 |
1080 |
1080 |
集合竞价 |
| 09:19:03 |
8.81 |
1080 |
1080 |
集合竞价 |
| 09:19:12 |
8.81 |
999 |
999 |
集合竞价 |
| 09:19:21 |
8.81 |
997 |
997 |
集合竞价 |
| 09:19:30 |
8.81 |
992 |
992 |
集合竞价 |
| 09:19:39 |
8.81 |
1019 |
1019 |
集合竞价 |
| 09:19:48 |
8.81 |
1029 |
1029 |
集合竞价 |
| 09:19:57 |
8.81 |
1030 |
1030 |
集合竞价 |
| 09:20:09 |
8.81 |
1051 |
1051 |
集合竞价 |
| 09:20:18 |
8.81 |
1052 |
1052 |
集合竞价 |
| 09:20:27 |
8.81 |
1057 |
1057 |
集合竞价 |
| 09:20:36 |
8.81 |
1157 |
1157 |
集合竞价 |
| 09:20:45 |
8.81 |
1180 |
1180 |
集合竞价 |
| 09:20:54 |
8.81 |
1229 |
1229 |
集合竞价 |
| 09:21:03 |
8.81 |
1343 |
1343 |
集合竞价 |
| 09:21:12 |
8.81 |
1343 |
1343 |
集合竞价 |
| 09:21:21 |
8.81 |
1343 |
1343 |
集合竞价 |
| 09:21:30 |
8.81 |
1446 |
1446 |
集合竞价 |
| 09:21:39 |
8.81 |
1491 |
1491 |
集合竞价 |
| 09:21:48 |
8.81 |
1491 |
1491 |
集合竞价 |
| 09:21:57 |
8.81 |
1524 |
1524 |
集合竞价 |
| 09:22:06 |
8.81 |
1539 |
1539 |
集合竞价 |
| 09:22:15 |
8.81 |
1550 |
1550 |
集合竞价 |
| 09:22:24 |
8.81 |
1551 |
1551 |
集合竞价 |
| 09:22:33 |
8.81 |
1574 |
1574 |
集合竞价 |
| 09:22:42 |
8.81 |
1677 |
1677 |
集合竞价 |
| 09:22:51 |
8.81 |
1763 |
1763 |
集合竞价 |
| 09:23:00 |
8.81 |
1765 |
1765 |
集合竞价 |
| 09:23:09 |
8.81 |
1779 |
1779 |
集合竞价 |
| 09:23:18 |
8.81 |
1809 |
1809 |
集合竞价 |
| 09:23:27 |
8.81 |
1852 |
1852 |
集合竞价 |
| 09:23:36 |
8.81 |
1912 |
1912 |
集合竞价 |
| 09:23:45 |
8.81 |
1966 |
1966 |
集合竞价 |
| 09:23:54 |
8.8 |
2384 |
2384 |
集合竞价 |
| 09:24:03 |
8.8 |
2419 |
2419 |
集合竞价 |
| 09:24:12 |
8.8 |
3072 |
3072 |
集合竞价 |
| 09:24:21 |
8.8 |
3273 |
3273 |
集合竞价 |
| 09:24:30 |
8.8 |
3412 |
3412 |
集合竞价 |
| 09:24:39 |
8.8 |
3515 |
3515 |
集合竞价 |
| 09:24:48 |
8.8 |
3608 |
3608 |
集合竞价 |
| 09:24:57 |
8.8 |
4613 |
4613 |
集合竞价 |
| 09:25:00 |
8.8 |
5164 |
9777 |
买入 |
| 09:30:00 |
8.78 |
448 |
10225 |
卖出 |
| 09:30:03 |
8.76 |
5541 |
15766 |
卖出 |
| 09:30:06 |
8.8 |
3535 |
19301 |
买入 |
| 09:30:09 |
8.81 |
1052 |
20353 |
买入 |
| 09:30:12 |
8.83 |
433 |
20786 |
买入 |
| 09:30:15 |
8.84 |
403 |
21189 |
买入 |
| 09:30:18 |
8.87 |
26 |
21215 |
买入 |
| 09:30:21 |
8.92 |
575 |
21790 |
买入 |
| 09:30:24 |
8.94 |
501 |
22291 |
买入 |
| 09:30:27 |
8.96 |
456 |
22747 |
买入 |
| 09:30:30 |
8.95 |
392 |
23139 |
卖出 |
| 09:30:33 |
8.96 |
260 |
23399 |
卖出 |
| 09:30:36 |
8.98 |
956 |
24355 |
买入 |
| 09:30:39 |
8.97 |
1045 |
25400 |
卖出 |
| 09:30:42 |
8.96 |
702 |
26102 |
卖出 |
| 09:30:45 |
8.95 |
375 |
26477 |
卖出 |
| 09:30:48 |
8.94 |
520 |
26997 |
卖出 |
| 09:30:51 |
8.93 |
583 |
27580 |
卖出 |
| 09:30:54 |
8.9 |
632 |
28212 |
卖出 |
| 09:30:57 |
8.9 |
832 |
29044 |
卖出 |
| 09:31:00 |
8.89 |
271 |
29315 |
卖出 |
| 09:31:03 |
8.89 |
575 |
29890 |
买入 |
| 09:31:06 |
8.89 |
642 |
30532 |
卖出 |
| 09:31:09 |
8.89 |
611 |
31143 |
卖出 |
| 09:31:12 |
8.88 |
247 |
31390 |
卖出 |
| 09:31:15 |
8.87 |
160 |
31550 |
卖出 |
| 09:31:18 |
8.87 |
952 |
32502 |
买入 |
| 09:31:21 |
8.86 |
127 |
32629 |
卖出 |
| 09:31:24 |
8.86 |
582 |
33211 |
卖出 |
| 09:31:27 |
8.86 |
254 |
33465 |
买入 |
| 09:31:30 |
8.84 |
403 |
33868 |
卖出 |
| 09:31:33 |
8.85 |
174 |
34042 |
买入 |
| 09:31:36 |
8.86 |
272 |
34314 |
买入 |
| 09:31:39 |
8.85 |
181 |
34495 |
卖出 |
| 09:31:42 |
8.85 |
89 |
34584 |
买入 |
| 09:31:45 |
8.85 |
405 |
34989 |
买入 |
| 09:31:48 |
8.85 |
566 |
35555 |
买入 |
| 09:31:51 |
8.86 |
571 |
36126 |
买入 |
| 09:31:54 |
8.88 |
366 |
36492 |
买入 |
| 09:31:57 |
8.88 |
143 |
36635 |
买入 |
| 09:32:00 |
8.9 |
467 |
37102 |
买入 |
| 09:32:03 |
8.88 |
279 |
37381 |
卖出 |
| 09:32:06 |
8.89 |
337 |
37718 |
买入 |
| 09:32:09 |
8.89 |
479 |
38197 |
买入 |
| 09:32:12 |
8.88 |
80 |
38277 |
卖出 |
| 09:32:15 |
8.89 |
318 |
38595 |
买入 |
| 09:32:18 |
8.88 |
223 |
38818 |
卖出 |
| 09:32:21 |
8.87 |
480 |
39298 |
卖出 |
| 09:32:24 |
8.87 |
129 |
39427 |
买入 |
| 09:32:27 |
8.87 |
191 |
39618 |
买入 |
| 09:32:30 |
8.86 |
103 |
39721 |
卖出 |
| 09:32:33 |
8.86 |
72 |
39793 |
卖出 |
| 09:32:36 |
8.86 |
332 |
40125 |
买入 |
| 09:32:39 |
8.85 |
110 |
40235 |
卖出 |
| 09:32:42 |
8.85 |
432 |
40667 |
卖出 |
| 09:32:45 |
8.85 |
354 |
41021 |
卖出 |
| 09:32:48 |
8.85 |
275 |
41296 |
卖出 |
| 09:32:51 |
8.85 |
125 |
41421 |
买入 |
| 09:32:54 |
8.84 |
70 |
41491 |
卖出 |
| 09:32:57 |
8.84 |
21 |
41512 |
买入 |
| 09:33:00 |
8.85 |
597 |
42109 |
买入 |
| 09:33:03 |
8.84 |
356 |
42465 |
卖出 |
| 09:33:06 |
8.85 |
85 |
42550 |
买入 |
| 09:33:09 |
8.84 |
291 |
42841 |
卖出 |
| 09:33:12 |
8.86 |
480 |
43321 |
买入 |
| 09:33:15 |
8.86 |
57 |
43378 |
卖出 |
| 09:33:18 |
8.87 |
114 |
43492 |
买入 |
| 09:33:21 |
8.87 |
147 |
43639 |
卖出 |
| 09:33:24 |
8.87 |
315 |
43954 |
卖出 |
| 09:33:27 |
8.88 |
177 |
44131 |
买入 |
| 09:33:30 |
8.88 |
255 |
44386 |
卖出 |
| 09:33:33 |
8.88 |
142 |
44528 |
卖出 |
| 09:33:36 |
8.88 |
186 |
44714 |
买入 |
| 09:33:39 |
8.87 |
193 |
44907 |
卖出 |
| 09:33:42 |
8.89 |
132 |
45039 |
买入 |
| 09:33:45 |
8.89 |
134 |
45173 |
卖出 |
| 09:33:48 |
8.88 |
230 |
45403 |
卖出 |
| 09:33:51 |
8.87 |
259 |
45662 |
卖出 |
| 09:33:54 |
8.85 |
582 |
46244 |
卖出 |
| 09:33:57 |
8.87 |
251 |
46495 |
买入 |
| 09:34:00 |
8.86 |
64 |
46559 |
卖出 |
| 09:34:03 |
8.88 |
348 |
46907 |
买入 |
| 09:34:06 |
8.88 |
120 |
47027 |
卖出 |
| 09:34:09 |
8.89 |
114 |
47141 |
买入 |
| 09:34:12 |
8.9 |
104 |
47245 |
买入 |
| 09:34:15 |
8.9 |
200 |
47445 |
买入 |
| 09:34:18 |
8.89 |
298 |
47743 |
卖出 |
| 09:34:21 |
8.9 |
208 |
47951 |
买入 |
| 09:34:24 |
8.9 |
158 |
48109 |
买入 |
| 09:34:27 |
8.9 |
149 |
48258 |
买入 |
| 09:34:30 |
8.9 |
489 |
48747 |
买入 |
| 09:34:33 |
8.91 |
84 |
48831 |
买入 |
| 09:34:36 |
8.91 |
126 |
48957 |
买入 |
| 09:34:39 |
8.92 |
130 |
49087 |
买入 |
| 09:34:42 |
8.91 |
74 |
49161 |
卖出 |
| 09:34:45 |
8.9 |
28 |
49189 |
卖出 |
| 09:34:48 |
8.9 |
224 |
49413 |
卖出 |
| 09:34:51 |
8.9 |
328 |
49741 |
买入 |
| 09:34:54 |
8.9 |
1082 |
50823 |
买入 |
| 09:34:57 |
8.89 |
51 |
50874 |
卖出 |
| 09:35:00 |
8.9 |
218 |
51092 |
买入 |
| 09:35:03 |
8.9 |
251 |
51343 |
买入 |
| 09:35:06 |
8.9 |
69 |
51412 |
买入 |
| 09:35:09 |
8.89 |
6 |
51418 |
卖出 |
| 09:35:12 |
8.89 |
512 |
51930 |
卖出 |
| 09:35:15 |
8.89 |
126 |
52056 |
卖出 |
| 09:35:18 |
8.89 |
40 |
52096 |
买入 |
| 09:35:21 |
8.88 |
101 |
52197 |
卖出 |
| 09:35:24 |
8.89 |
579 |
52776 |
买入 |
| 09:35:27 |
8.88 |
169 |
52945 |
卖出 |
| 09:35:30 |
8.88 |
33 |
52978 |
买入 |
| 09:35:33 |
8.87 |
171 |
53149 |
卖出 |
| 09:35:36 |
8.88 |
18 |
53167 |
买入 |
| 09:35:39 |
8.88 |
207 |
53374 |
买入 |
| 09:35:42 |
8.88 |
169 |
53543 |
买入 |
| 09:35:45 |
8.88 |
83 |
53626 |
卖出 |
| 09:35:48 |
8.88 |
120 |
53746 |
卖出 |
| 09:35:51 |
8.88 |
447 |
54193 |
卖出 |
| 09:35:54 |
8.87 |
353 |
54546 |
卖出 |
| 09:35:57 |
8.88 |
108 |
54654 |
买入 |
| 09:36:00 |
8.87 |
143 |
54797 |
卖出 |
| 09:36:03 |
8.87 |
109 |
54906 |
卖出 |
| 09:36:06 |
8.87 |
191 |
55097 |
买入 |
| 09:36:09 |
8.87 |
121 |
55218 |
买入 |
| 09:36:12 |
8.87 |
247 |
55465 |
买入 |
| 09:36:15 |
8.87 |
869 |
56334 |
买入 |
| 09:36:18 |
8.87 |
186 |
56520 |
买入 |
| 09:36:21 |
8.87 |
109 |
56629 |
卖出 |
| 09:36:24 |
8.87 |
63 |
56692 |
卖出 |
| 09:36:27 |
8.86 |
199 |
56891 |
卖出 |
| 09:36:30 |
8.87 |
19 |
56910 |
买入 |
| 09:36:33 |
8.86 |
220 |
57130 |
卖出 |
| 09:36:36 |
8.87 |
68 |
57198 |
买入 |
| 09:36:39 |
8.86 |
325 |
57523 |
卖出 |
| 09:36:42 |
8.87 |
86 |
57609 |
买入 |
| 09:36:45 |
8.86 |
143 |
57752 |
卖出 |
| 09:36:48 |
8.87 |
9 |
57761 |
买入 |
| 09:36:51 |
8.86 |
413 |
58174 |
卖出 |
| 09:36:54 |
8.86 |
38 |
58212 |
卖出 |
| 09:36:57 |
8.86 |
159 |
58371 |
买入 |
| 09:37:00 |
8.86 |
7 |
58378 |
卖出 |
| 09:37:03 |
8.87 |
199 |
58577 |
买入 |
| 09:37:06 |
8.86 |
117 |
58694 |
卖出 |
| 09:37:09 |
8.87 |
90 |
58784 |
买入 |
| 09:37:12 |
8.86 |
146 |
58930 |
卖出 |
| 09:37:15 |
8.86 |
310 |
59240 |
买入 |
| 09:37:18 |
8.87 |
181 |
59421 |
买入 |
| 09:37:21 |
8.85 |
41 |
59462 |
卖出 |
| 09:37:24 |
8.86 |
48 |
59510 |
买入 |
| 09:37:27 |
8.87 |
178 |
59688 |
买入 |
| 09:37:30 |
8.87 |
311 |
59999 |
买入 |
| 09:37:33 |
8.87 |
109 |
60108 |
买入 |
| 09:37:36 |
8.86 |
85 |
60193 |
卖出 |
| 09:37:39 |
8.85 |
48 |
60241 |
卖出 |
| 09:37:42 |
8.85 |
45 |
60286 |
卖出 |
| 09:37:45 |
8.86 |
141 |
60427 |
买入 |
| 09:37:48 |
8.86 |
81 |
60508 |
买入 |
| 09:37:51 |
8.85 |
237 |
60745 |
卖出 |
| 09:37:54 |
8.86 |
23 |
60768 |
买入 |
| 09:37:57 |
8.85 |
96 |
60864 |
卖出 |
| 09:38:00 |
8.86 |
42 |
60906 |
买入 |
| 09:38:03 |
8.85 |
160 |
61066 |
卖出 |
| 09:38:06 |
8.86 |
41 |
61107 |
买入 |
| 09:38:09 |
8.85 |
78 |
61185 |
卖出 |
| 09:38:12 |
8.85 |
133 |
61318 |
卖出 |
| 09:38:15 |
8.85 |
152 |
61470 |
卖出 |
| 09:38:18 |
8.86 |
73 |
61543 |
买入 |
| 09:38:21 |
8.87 |
537 |
62080 |
买入 |
| 09:38:24 |
8.87 |
17 |
62097 |
卖出 |
| 09:38:27 |
8.88 |
443 |
62540 |
买入 |
| 09:38:30 |
8.88 |
719 |
63259 |
买入 |
| 09:38:33 |
8.89 |
56 |
63315 |
买入 |
| 09:38:36 |
8.9 |
77 |
63392 |
买入 |
| 09:38:39 |
8.9 |
77 |
63469 |
买入 |
| 09:38:42 |
8.9 |
11 |
63480 |
买入 |
| 09:38:45 |
8.9 |
309 |
63789 |
买入 |
| 09:38:48 |
8.89 |
139 |
63928 |
卖出 |
| 09:38:51 |
8.9 |
179 |
64107 |
买入 |
| 09:38:54 |
8.9 |
50 |
64157 |
买入 |
| 09:38:57 |
8.9 |
12 |
64169 |
买入 |
| 09:39:00 |
8.9 |
172 |
64341 |
买入 |
| 09:39:03 |
8.9 |
139 |
64480 |
买入 |
| 09:39:06 |
8.9 |
19 |
64499 |
买入 |
| 09:39:09 |
8.89 |
21 |
64520 |
卖出 |
| 09:39:12 |
8.87 |
963 |
65483 |
卖出 |
| 09:39:15 |
8.9 |
195 |
65678 |
买入 |
| 09:39:18 |
8.89 |
3 |
65681 |
买入 |
| 09:39:21 |
8.9 |
22 |
65703 |
买入 |
| 09:39:24 |
8.89 |
68 |
65771 |
买入 |
| 09:39:27 |
8.88 |
214 |
65985 |
卖出 |
| 09:39:30 |
8.88 |
218 |
66203 |
卖出 |
| 09:39:33 |
8.88 |
79 |
66282 |
买入 |
| 09:39:36 |
8.88 |
31 |
66313 |
买入 |
| 09:39:39 |
8.88 |
6 |
66319 |
买入 |
| 09:39:42 |
8.88 |
42 |
66361 |
买入 |
| 09:39:45 |
8.88 |
94 |
66455 |
买入 |
| 09:39:48 |
8.87 |
81 |
66536 |
卖出 |
| 09:39:51 |
8.89 |
2 |
66538 |
买入 |
| 09:39:54 |
8.88 |
1 |
66539 |
买入 |
| 09:39:57 |
8.87 |
71 |
66610 |
卖出 |
| 09:40:00 |
8.88 |
125 |
66735 |
买入 |
| 09:40:03 |
8.9 |
269 |
67004 |
买入 |
| 09:40:06 |
8.88 |
6 |
67010 |
卖出 |
| 09:40:09 |
8.88 |
59 |
67069 |
卖出 |
| 09:40:12 |
8.89 |
32 |
67101 |
买入 |
| 09:40:15 |
8.89 |
54 |
67155 |
卖出 |
| 09:40:18 |
8.89 |
17 |
67172 |
卖出 |
| 09:40:21 |
8.89 |
31 |
67203 |
卖出 |
| 09:40:24 |
8.9 |
99 |
67302 |
买入 |
| 09:40:27 |
8.9 |
133 |
67435 |
买入 |
| 09:40:30 |
8.9 |
29 |
67464 |
买入 |
| 09:40:33 |
8.9 |
11 |
67475 |
买入 |
| 09:40:36 |
8.9 |
60 |
67535 |
买入 |
| 09:40:39 |
8.9 |
38 |
67573 |
买入 |
| 09:40:42 |
8.89 |
5 |
67578 |
卖出 |
| 09:40:45 |
8.9 |
284 |
67862 |
买入 |
| 09:40:48 |
8.9 |
92 |
67954 |
卖出 |
| 09:40:51 |
8.91 |
267 |
68221 |
买入 |
| 09:40:54 |
8.92 |
78 |
68299 |
买入 |
| 09:40:57 |
8.91 |
2 |
68301 |
卖出 |
| 09:41:00 |
8.91 |
18 |
68319 |
卖出 |
| 09:41:03 |
8.92 |
888 |
69207 |
买入 |
| 09:41:06 |
8.92 |
114 |
69321 |
买入 |
| 09:41:09 |
8.91 |
161 |
69482 |
卖出 |
| 09:41:12 |
8.93 |
176 |
69658 |
买入 |
| 09:41:15 |
8.92 |
77 |
69735 |
卖出 |
| 09:41:18 |
8.92 |
23 |
69758 |
卖出 |
| 09:41:21 |
8.92 |
91 |
69849 |
卖出 |
| 09:41:24 |
8.92 |
10 |
69859 |
卖出 |
| 09:41:27 |
8.92 |
469 |
70328 |
卖出 |
| 09:41:30 |
8.92 |
81 |
70409 |
买入 |
| 09:41:33 |
8.92 |
71 |
70480 |
买入 |
| 09:41:36 |
8.91 |
139 |
70619 |
卖出 |
| 09:41:39 |
8.92 |
42 |
70661 |
买入 |
| 09:41:45 |
8.92 |
33 |
70694 |
买入 |