圆通速递[600233]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
18.5 |
10 |
10 |
集合竞价 |
| 09:15:04 |
18.5 |
71 |
71 |
集合竞价 |
| 09:15:07 |
18.5 |
51 |
51 |
集合竞价 |
| 09:15:10 |
18.5 |
69 |
69 |
集合竞价 |
| 09:15:13 |
18.5 |
70 |
70 |
集合竞价 |
| 09:15:16 |
18.5 |
75 |
75 |
集合竞价 |
| 09:15:19 |
18.5 |
90 |
90 |
集合竞价 |
| 09:16:04 |
18.5 |
91 |
91 |
集合竞价 |
| 09:16:10 |
18.5 |
91 |
91 |
集合竞价 |
| 09:16:13 |
18.5 |
91 |
91 |
集合竞价 |
| 09:16:22 |
18.5 |
91 |
91 |
集合竞价 |
| 09:16:46 |
18.5 |
91 |
91 |
集合竞价 |
| 09:17:10 |
18.5 |
91 |
91 |
集合竞价 |
| 09:18:16 |
18.5 |
91 |
91 |
集合竞价 |
| 09:18:22 |
18.5 |
91 |
91 |
集合竞价 |
| 09:18:31 |
18.5 |
91 |
91 |
集合竞价 |
| 09:18:46 |
18.5 |
91 |
91 |
集合竞价 |
| 09:19:10 |
18.5 |
91 |
91 |
集合竞价 |
| 09:19:13 |
18.5 |
91 |
91 |
集合竞价 |
| 09:19:40 |
18.5 |
91 |
91 |
集合竞价 |
| 09:19:43 |
18.5 |
91 |
91 |
集合竞价 |
| 09:19:52 |
18.5 |
91 |
91 |
集合竞价 |
| 09:19:55 |
18.5 |
91 |
91 |
集合竞价 |
| 09:20:01 |
18.5 |
93 |
93 |
集合竞价 |
| 09:20:04 |
18.5 |
94 |
94 |
集合竞价 |
| 09:20:28 |
18.5 |
94 |
94 |
集合竞价 |
| 09:20:34 |
18.5 |
94 |
94 |
集合竞价 |
| 09:20:37 |
18.5 |
94 |
94 |
集合竞价 |
| 09:20:43 |
18.5 |
94 |
94 |
集合竞价 |
| 09:21:01 |
18.5 |
94 |
94 |
集合竞价 |
| 09:21:16 |
18.21 |
114 |
114 |
集合竞价 |
| 09:21:25 |
18.2 |
134 |
134 |
集合竞价 |
| 09:21:28 |
18.2 |
143 |
143 |
集合竞价 |
| 09:21:43 |
18.2 |
156 |
156 |
集合竞价 |
| 09:21:46 |
18.2 |
176 |
176 |
集合竞价 |
| 09:21:55 |
18.2 |
186 |
186 |
集合竞价 |
| 09:22:19 |
18.18 |
187 |
187 |
集合竞价 |
| 09:22:25 |
18.18 |
187 |
187 |
集合竞价 |
| 09:22:28 |
18.18 |
187 |
187 |
集合竞价 |
| 09:22:31 |
18.18 |
187 |
187 |
集合竞价 |
| 09:22:37 |
18.18 |
187 |
187 |
集合竞价 |
| 09:22:40 |
18.18 |
187 |
187 |
集合竞价 |
| 09:22:43 |
18.18 |
187 |
187 |
集合竞价 |
| 09:22:49 |
18.18 |
187 |
187 |
集合竞价 |
| 09:23:01 |
18.18 |
197 |
197 |
集合竞价 |
| 09:23:04 |
18.18 |
197 |
197 |
集合竞价 |
| 09:23:10 |
18.18 |
207 |
207 |
集合竞价 |
| 09:23:13 |
18.18 |
210 |
210 |
集合竞价 |
| 09:23:22 |
18.18 |
230 |
230 |
集合竞价 |
| 09:23:28 |
18.18 |
242 |
242 |
集合竞价 |
| 09:23:31 |
18.18 |
254 |
254 |
集合竞价 |
| 09:23:34 |
18.18 |
259 |
259 |
集合竞价 |
| 09:23:43 |
18.18 |
471 |
471 |
集合竞价 |
| 09:23:49 |
18.18 |
481 |
481 |
集合竞价 |
| 09:23:52 |
18.18 |
504 |
504 |
集合竞价 |
| 09:23:55 |
18.18 |
509 |
509 |
集合竞价 |
| 09:23:58 |
18.18 |
511 |
511 |
集合竞价 |
| 09:24:01 |
18.18 |
511 |
511 |
集合竞价 |
| 09:24:07 |
18.18 |
511 |
511 |
集合竞价 |
| 09:24:13 |
18.18 |
555 |
555 |
集合竞价 |
| 09:24:19 |
18.18 |
571 |
571 |
集合竞价 |
| 09:24:25 |
18.18 |
571 |
571 |
集合竞价 |
| 09:24:31 |
18.18 |
571 |
571 |
集合竞价 |
| 09:24:34 |
18.18 |
571 |
571 |
集合竞价 |
| 09:24:37 |
18.18 |
758 |
758 |
集合竞价 |
| 09:24:40 |
18.18 |
768 |
768 |
集合竞价 |
| 09:24:46 |
18.18 |
768 |
768 |
集合竞价 |
| 09:24:49 |
18.18 |
778 |
778 |
集合竞价 |
| 09:24:52 |
18.18 |
782 |
782 |
集合竞价 |
| 09:24:55 |
18.17 |
782 |
782 |
集合竞价 |
| 09:24:58 |
18.17 |
782 |
782 |
集合竞价 |
| 09:25:03 |
18.18 |
1245 |
2027 |
买入 |
| 09:30:02 |
18.18 |
388 |
2415 |
买入 |
| 09:30:05 |
18.39 |
189 |
2604 |
买入 |
| 09:30:08 |
18.2 |
614 |
3218 |
卖出 |
| 09:30:11 |
18.23 |
334 |
3552 |
买入 |
| 09:30:14 |
18.34 |
223 |
3775 |
买入 |
| 09:30:17 |
18.45 |
278 |
4053 |
买入 |
| 09:30:20 |
18.46 |
251 |
4304 |
买入 |
| 09:30:23 |
18.48 |
203 |
4507 |
买入 |
| 09:30:26 |
18.48 |
226 |
4733 |
卖出 |
| 09:30:29 |
18.47 |
272 |
5005 |
卖出 |
| 09:30:32 |
18.47 |
140 |
5145 |
买入 |
| 09:30:35 |
18.46 |
183 |
5328 |
卖出 |
| 09:30:38 |
18.44 |
90 |
5418 |
卖出 |
| 09:30:41 |
18.26 |
165 |
5583 |
卖出 |
| 09:30:44 |
18.4 |
129 |
5712 |
买入 |
| 09:30:47 |
18.43 |
109 |
5821 |
买入 |
| 09:30:50 |
18.4 |
292 |
6113 |
卖出 |
| 09:30:53 |
18.43 |
69 |
6182 |
买入 |
| 09:30:56 |
18.4 |
75 |
6257 |
卖出 |
| 09:30:59 |
18.42 |
37 |
6294 |
买入 |
| 09:31:02 |
18.4 |
43 |
6337 |
卖出 |
| 09:31:05 |
18.4 |
79 |
6416 |
买入 |
| 09:31:08 |
18.42 |
165 |
6581 |
买入 |
| 09:31:11 |
18.43 |
162 |
6743 |
买入 |
| 09:31:14 |
18.45 |
60 |
6803 |
买入 |
| 09:31:17 |
18.46 |
124 |
6927 |
买入 |
| 09:31:20 |
18.47 |
90 |
7017 |
买入 |
| 09:31:23 |
18.5 |
52 |
7069 |
买入 |
| 09:31:26 |
18.5 |
343 |
7412 |
买入 |
| 09:31:29 |
18.5 |
518 |
7930 |
买入 |
| 09:31:32 |
18.5 |
170 |
8100 |
买入 |
| 09:31:35 |
18.49 |
98 |
8198 |
卖出 |
| 09:31:38 |
18.5 |
97 |
8295 |
买入 |
| 09:31:41 |
18.49 |
139 |
8434 |
卖出 |
| 09:31:44 |
18.47 |
152 |
8586 |
卖出 |
| 09:31:47 |
18.5 |
133 |
8719 |
买入 |
| 09:31:50 |
18.49 |
47 |
8766 |
卖出 |
| 09:31:53 |
18.49 |
83 |
8849 |
买入 |
| 09:31:56 |
18.49 |
63 |
8912 |
买入 |
| 09:31:59 |
18.5 |
120 |
9032 |
买入 |
| 09:32:02 |
18.49 |
9 |
9041 |
买入 |
| 09:32:05 |
18.5 |
148 |
9189 |
买入 |
| 09:32:08 |
18.51 |
127 |
9316 |
买入 |
| 09:32:11 |
18.52 |
79 |
9395 |
买入 |
| 09:32:14 |
18.55 |
30 |
9425 |
买入 |
| 09:32:17 |
18.58 |
34 |
9459 |
买入 |
| 09:32:20 |
18.58 |
33 |
9492 |
买入 |
| 09:32:23 |
18.55 |
12 |
9504 |
卖出 |
| 09:32:26 |
18.58 |
107 |
9611 |
买入 |
| 09:32:29 |
18.58 |
75 |
9686 |
卖出 |
| 09:32:32 |
18.57 |
59 |
9745 |
卖出 |
| 09:32:35 |
18.55 |
61 |
9806 |
卖出 |
| 09:32:38 |
18.55 |
38 |
9844 |
卖出 |
| 09:32:41 |
18.52 |
4 |
9848 |
卖出 |
| 09:32:44 |
18.55 |
69 |
9917 |
买入 |
| 09:32:47 |
18.55 |
52 |
9969 |
卖出 |
| 09:32:50 |
18.53 |
53 |
10022 |
卖出 |
| 09:32:53 |
18.55 |
15 |
10037 |
买入 |
| 09:32:56 |
18.56 |
59 |
10096 |
买入 |
| 09:32:59 |
18.52 |
95 |
10191 |
卖出 |
| 09:33:02 |
18.5 |
121 |
10312 |
卖出 |
| 09:33:05 |
18.48 |
49 |
10361 |
卖出 |
| 09:33:08 |
18.49 |
23 |
10384 |
买入 |
| 09:33:11 |
18.48 |
57 |
10441 |
卖出 |
| 09:33:14 |
18.49 |
62 |
10503 |
买入 |
| 09:33:17 |
18.48 |
66 |
10569 |
卖出 |
| 09:33:20 |
18.47 |
103 |
10672 |
卖出 |
| 09:33:23 |
18.47 |
87 |
10759 |
买入 |
| 09:33:26 |
18.46 |
45 |
10804 |
卖出 |
| 09:33:29 |
18.46 |
49 |
10853 |
卖出 |
| 09:33:32 |
18.46 |
81 |
10934 |
卖出 |
| 09:33:35 |
18.41 |
41 |
10975 |
卖出 |
| 09:33:38 |
18.41 |
26 |
11001 |
卖出 |
| 09:33:41 |
18.4 |
43 |
11044 |
卖出 |
| 09:33:44 |
18.4 |
242 |
11286 |
卖出 |
| 09:33:47 |
18.36 |
34 |
11320 |
卖出 |
| 09:33:50 |
18.36 |
106 |
11426 |
卖出 |
| 09:33:53 |
18.33 |
26 |
11452 |
卖出 |
| 09:33:56 |
18.33 |
20 |
11472 |
卖出 |
| 09:33:59 |
18.31 |
89 |
11561 |
卖出 |
| 09:34:02 |
18.33 |
41 |
11602 |
买入 |
| 09:34:05 |
18.35 |
65 |
11667 |
买入 |
| 09:34:08 |
18.35 |
30 |
11697 |
卖出 |
| 09:34:11 |
18.32 |
242 |
11939 |
卖出 |
| 09:34:14 |
18.32 |
161 |
12100 |
买入 |
| 09:34:17 |
18.31 |
26 |
12126 |
卖出 |
| 09:34:20 |
18.32 |
52 |
12178 |
买入 |
| 09:34:23 |
18.32 |
60 |
12238 |
买入 |
| 09:34:26 |
18.31 |
34 |
12272 |
卖出 |
| 09:34:29 |
18.32 |
31 |
12303 |
买入 |
| 09:34:32 |
18.32 |
36 |
12339 |
买入 |
| 09:34:35 |
18.31 |
28 |
12367 |
卖出 |
| 09:34:38 |
18.33 |
46 |
12413 |
买入 |
| 09:34:41 |
18.31 |
129 |
12542 |
卖出 |
| 09:34:44 |
18.31 |
112 |
12654 |
买入 |
| 09:34:47 |
18.31 |
8 |
12662 |
买入 |
| 09:34:50 |
18.28 |
5 |
12667 |
卖出 |
| 09:34:53 |
18.28 |
14 |
12681 |
买入 |
| 09:34:56 |
18.28 |
68 |
12749 |
买入 |
| 09:34:59 |
18.27 |
50 |
12799 |
卖出 |
| 09:35:02 |
18.29 |
56 |
12855 |
买入 |
| 09:35:05 |
18.26 |
69 |
12924 |
卖出 |
| 09:35:08 |
18.3 |
68 |
12992 |
买入 |
| 09:35:11 |
18.29 |
20 |
13012 |
卖出 |
| 09:35:14 |
18.29 |
43 |
13055 |
卖出 |
| 09:35:17 |
18.29 |
40 |
13095 |
买入 |
| 09:35:20 |
18.3 |
26 |
13121 |
买入 |
| 09:35:23 |
18.3 |
13 |
13134 |
卖出 |
| 09:35:26 |
18.29 |
40 |
13174 |
卖出 |
| 09:35:29 |
18.28 |
14 |
13188 |
卖出 |
| 09:35:32 |
18.28 |
52 |
13240 |
卖出 |
| 09:35:35 |
18.28 |
256 |
13496 |
买入 |
| 09:35:38 |
18.29 |
97 |
13593 |
买入 |
| 09:35:41 |
18.29 |
216 |
13809 |
卖出 |
| 09:35:44 |
18.26 |
21 |
13830 |
卖出 |
| 09:35:47 |
18.27 |
24 |
13854 |
买入 |
| 09:35:50 |
18.26 |
465 |
14319 |
卖出 |
| 09:35:53 |
18.26 |
88 |
14407 |
卖出 |
| 09:35:56 |
18.25 |
200 |
14607 |
卖出 |
| 09:35:59 |
18.25 |
30 |
14637 |
卖出 |
| 09:36:02 |
18.25 |
12 |
14649 |
卖出 |
| 09:36:05 |
18.25 |
31 |
14680 |
卖出 |
| 09:36:08 |
18.25 |
65 |
14745 |
买入 |
| 09:36:11 |
18.25 |
72 |
14817 |
买入 |
| 09:36:14 |
18.24 |
368 |
15185 |
卖出 |
| 09:36:17 |
18.25 |
20 |
15205 |
买入 |
| 09:36:20 |
18.25 |
14 |
15219 |
买入 |
| 09:36:23 |
18.25 |
132 |
15351 |
卖出 |
| 09:36:26 |
18.26 |
153 |
15504 |
买入 |
| 09:36:29 |
18.27 |
44 |
15548 |
买入 |
| 09:36:32 |
18.29 |
21 |
15569 |
买入 |
| 09:36:35 |
18.29 |
23 |
15592 |
卖出 |
| 09:36:38 |
18.29 |
11 |
15603 |
买入 |
| 09:36:41 |
18.29 |
29 |
15632 |
卖出 |
| 09:36:44 |
18.29 |
31 |
15663 |
卖出 |
| 09:36:47 |
18.26 |
413 |
16076 |
卖出 |
| 09:36:50 |
18.26 |
13 |
16089 |
买入 |
| 09:36:53 |
18.28 |
20 |
16109 |
买入 |
| 09:36:56 |
18.26 |
28 |
16137 |
卖出 |
| 09:36:59 |
18.26 |
37 |
16174 |
卖出 |
| 09:37:02 |
18.28 |
84 |
16258 |
买入 |
| 09:37:05 |
18.29 |
64 |
16322 |
买入 |
| 09:37:08 |
18.29 |
128 |
16450 |
买入 |
| 09:37:11 |
18.28 |
60 |
16510 |
卖出 |
| 09:37:14 |
18.29 |
5 |
16515 |
买入 |
| 09:37:17 |
18.3 |
50 |
16565 |
买入 |
| 09:37:20 |
18.29 |
4 |
16569 |
卖出 |
| 09:37:23 |
18.28 |
15 |
16584 |
卖出 |
| 09:37:26 |
18.3 |
38 |
16622 |
买入 |
| 09:37:29 |
18.29 |
11 |
16633 |
买入 |
| 09:37:32 |
18.3 |
105 |
16738 |
买入 |
| 09:37:35 |
18.29 |
131 |
16869 |
卖出 |
| 09:37:38 |
18.28 |
52 |
16921 |
卖出 |
| 09:37:41 |
18.28 |
8 |
16929 |
卖出 |
| 09:37:44 |
18.28 |
7 |
16936 |
卖出 |
| 09:37:47 |
18.28 |
46 |
16982 |
卖出 |
| 09:37:50 |
18.28 |
50 |
17032 |
卖出 |
| 09:37:53 |
18.27 |
72 |
17104 |
卖出 |
| 09:37:56 |
18.28 |
47 |
17151 |
买入 |
| 09:37:59 |
18.28 |
143 |
17294 |
卖出 |
| 09:38:02 |
18.26 |
186 |
17480 |
卖出 |
| 09:38:05 |
18.24 |
21 |
17501 |
卖出 |
| 09:38:08 |
18.24 |
168 |
17669 |
卖出 |
| 09:38:11 |
18.21 |
16 |
17685 |
卖出 |
| 09:38:14 |
18.21 |
135 |
17820 |
买入 |
| 09:38:17 |
18.22 |
153 |
17973 |
买入 |
| 09:38:20 |
18.22 |
102 |
18075 |
卖出 |
| 09:38:23 |
18.23 |
12 |
18087 |
买入 |
| 09:38:26 |
18.23 |
37 |
18124 |
买入 |
| 09:38:29 |
18.24 |
88 |
18212 |
买入 |
| 09:38:32 |
18.23 |
54 |
18266 |
卖出 |
| 09:38:35 |
18.21 |
56 |
18322 |
卖出 |
| 09:38:38 |
18.25 |
10 |
18332 |
买入 |
| 09:38:41 |
18.22 |
8 |
18340 |
卖出 |
| 09:38:44 |
18.24 |
408 |
18748 |
买入 |
| 09:38:47 |
18.19 |
20 |
18768 |
卖出 |
| 09:38:50 |
18.19 |
12 |
18780 |
卖出 |
| 09:38:53 |
18.19 |
3 |
18783 |
卖出 |
| 09:38:56 |
18.19 |
7 |
18790 |
卖出 |
| 09:38:59 |
18.18 |
32 |
18822 |
卖出 |
| 09:39:02 |
18.19 |
24 |
18846 |
买入 |
| 09:39:05 |
18.19 |
62 |
18908 |
买入 |
| 09:39:08 |
18.19 |
121 |
19029 |
卖出 |
| 09:39:11 |
18.19 |
182 |
19211 |
买入 |
| 09:39:14 |
18.16 |
23 |
19234 |
卖出 |
| 09:39:17 |
18.18 |
22 |
19256 |
买入 |
| 09:39:20 |
18.17 |
9 |
19265 |
卖出 |
| 09:39:23 |
18.14 |
22 |
19287 |
卖出 |
| 09:39:26 |
18.14 |
68 |
19355 |
卖出 |
| 09:39:29 |
18.13 |
46 |
19401 |
卖出 |
| 09:39:32 |
18.14 |
52 |
19453 |
买入 |
| 09:39:35 |
18.11 |
93 |
19546 |
卖出 |
| 09:39:38 |
18.1 |
11 |
19557 |
卖出 |
| 09:39:41 |
18.1 |
3 |
19560 |
卖出 |
| 09:39:44 |
18.11 |
1387 |
20947 |
买入 |
| 09:39:47 |
18.15 |
625 |
21572 |
买入 |
| 09:39:50 |
18.17 |
101 |
21673 |
买入 |
| 09:39:53 |
18.18 |
36 |
21709 |
买入 |
| 09:39:56 |
18.17 |
110 |
21819 |
卖出 |
| 09:39:59 |
18.15 |
6 |
21825 |
卖出 |
| 09:40:02 |
18.17 |
54 |
21879 |
买入 |
| 09:40:05 |
18.15 |
34 |
21913 |
卖出 |
| 09:40:08 |
18.17 |
87 |
22000 |
买入 |
| 09:40:11 |
18.16 |
45 |
22045 |
卖出 |
| 09:40:14 |
18.17 |
126 |
22171 |
买入 |
| 09:40:17 |
18.16 |
75 |
22246 |
卖出 |
| 09:40:20 |
18.16 |
12 |
22258 |
卖出 |
| 09:40:23 |
18.15 |
1 |
22259 |
卖出 |
| 09:40:26 |
18.15 |
11 |
22270 |
卖出 |
| 09:40:29 |
18.16 |
97 |
22367 |
买入 |
| 09:40:32 |
18.15 |
29 |
22396 |
卖出 |
| 09:40:35 |
18.16 |
39 |
22435 |
买入 |
| 09:40:38 |
18.17 |
32 |
22467 |
买入 |
| 09:40:41 |
18.16 |
139 |
22606 |
卖出 |
| 09:40:44 |
18.18 |
28 |
22634 |
买入 |
| 09:40:47 |
18.13 |
55 |
22689 |
卖出 |
| 09:40:50 |
18.13 |
5 |
22694 |
卖出 |
| 09:40:53 |
18.14 |
22 |
22716 |
买入 |
| 09:40:56 |
18.14 |
17 |
22733 |
卖出 |
| 09:40:59 |
18.15 |
48 |
22781 |
买入 |
| 09:41:02 |
18.15 |
285 |
23066 |
卖出 |
| 09:41:05 |
18.16 |
90 |
23156 |
买入 |
| 09:41:08 |
18.18 |
82 |
23238 |
买入 |
| 09:41:11 |
18.2 |
44 |
23282 |
买入 |
| 09:41:14 |
18.18 |
8 |
23290 |
卖出 |
| 09:41:17 |
18.18 |
4 |
23294 |
买入 |
| 09:41:20 |
18.17 |
33 |
23327 |
卖出 |
| 09:41:23 |
18.18 |
28 |
23355 |
买入 |