雅运股份[603790]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.82 |
22 |
22 |
集合竞价 |
| 09:15:04 |
8.82 |
22 |
22 |
集合竞价 |
| 09:15:07 |
8.68 |
46 |
46 |
集合竞价 |
| 09:17:49 |
8.82 |
46 |
46 |
集合竞价 |
| 09:17:55 |
8.82 |
65 |
65 |
集合竞价 |
| 09:18:04 |
8.86 |
65 |
65 |
集合竞价 |
| 09:22:49 |
8.88 |
65 |
65 |
集合竞价 |
| 09:23:55 |
8.88 |
66 |
66 |
集合竞价 |
| 09:24:16 |
8.88 |
69 |
69 |
集合竞价 |
| 09:24:28 |
8.88 |
70 |
70 |
集合竞价 |
| 09:24:34 |
8.88 |
82 |
82 |
集合竞价 |
| 09:24:43 |
8.88 |
82 |
82 |
集合竞价 |
| 09:24:52 |
8.88 |
82 |
82 |
集合竞价 |
| 09:24:58 |
8.89 |
88 |
88 |
集合竞价 |
| 09:25:05 |
8.89 |
88 |
176 |
卖出 |
| 09:30:04 |
8.89 |
50 |
226 |
卖出 |
| 09:30:07 |
8.88 |
18 |
244 |
卖出 |
| 09:30:10 |
8.88 |
38 |
282 |
卖出 |
| 09:30:19 |
8.89 |
56 |
338 |
卖出 |
| 09:30:22 |
8.88 |
75 |
413 |
卖出 |
| 09:30:25 |
8.86 |
17 |
430 |
卖出 |
| 09:30:28 |
8.86 |
26 |
456 |
卖出 |
| 09:30:31 |
8.86 |
7 |
463 |
卖出 |
| 09:30:34 |
8.86 |
48 |
511 |
卖出 |
| 09:30:37 |
8.85 |
2 |
513 |
卖出 |
| 09:30:40 |
8.85 |
17 |
530 |
卖出 |
| 09:30:46 |
8.84 |
1 |
531 |
买入 |
| 09:30:49 |
8.84 |
1 |
532 |
买入 |
| 09:31:01 |
8.84 |
6 |
538 |
买入 |
| 09:31:04 |
8.84 |
10 |
548 |
买入 |
| 09:31:31 |
8.85 |
22 |
570 |
卖出 |
| 09:31:34 |
8.92 |
5 |
575 |
买入 |
| 09:31:46 |
8.84 |
3 |
578 |
卖出 |
| 09:31:52 |
8.88 |
2 |
580 |
买入 |
| 09:31:55 |
8.84 |
13 |
593 |
卖出 |
| 09:31:58 |
8.84 |
7 |
600 |
卖出 |
| 09:32:01 |
8.85 |
13 |
613 |
买入 |
| 09:32:04 |
8.85 |
3 |
616 |
卖出 |
| 09:32:13 |
8.85 |
1 |
617 |
买入 |
| 09:32:37 |
8.85 |
4 |
621 |
卖出 |
| 09:32:58 |
8.85 |
17 |
638 |
卖出 |
| 09:33:10 |
8.86 |
7 |
645 |
买入 |
| 09:33:28 |
8.85 |
1 |
646 |
卖出 |
| 09:33:31 |
8.86 |
1 |
647 |
买入 |
| 09:33:34 |
8.87 |
3 |
650 |
买入 |
| 09:33:37 |
8.87 |
2 |
652 |
买入 |
| 09:33:43 |
8.86 |
22 |
674 |
卖出 |
| 09:33:46 |
8.85 |
93 |
767 |
卖出 |
| 09:33:49 |
8.86 |
118 |
885 |
买入 |
| 09:33:55 |
8.86 |
1 |
886 |
卖出 |
| 09:34:07 |
8.88 |
1 |
887 |
卖出 |
| 09:34:16 |
8.88 |
1 |
888 |
卖出 |
| 09:34:19 |
8.91 |
4 |
892 |
买入 |
| 09:34:22 |
8.87 |
11 |
903 |
卖出 |
| 09:34:25 |
8.87 |
1 |
904 |
买入 |
| 09:34:34 |
8.87 |
18 |
922 |
卖出 |
| 09:34:46 |
8.86 |
14 |
936 |
卖出 |
| 09:34:49 |
8.85 |
7 |
943 |
卖出 |
| 09:34:52 |
8.86 |
6 |
949 |
买入 |
| 09:34:55 |
8.86 |
2 |
951 |
卖出 |
| 09:34:58 |
8.86 |
5 |
956 |
卖出 |
| 09:35:13 |
8.84 |
1 |
957 |
卖出 |
| 09:35:43 |
8.85 |
2 |
959 |
买入 |
| 09:35:49 |
8.85 |
28 |
987 |
卖出 |
| 09:35:55 |
8.84 |
59 |
1046 |
卖出 |
| 09:36:01 |
8.85 |
21 |
1067 |
买入 |
| 09:36:28 |
8.84 |
2 |
1069 |
卖出 |
| 09:36:31 |
8.85 |
4 |
1073 |
买入 |
| 09:36:34 |
8.85 |
5 |
1078 |
买入 |
| 09:37:07 |
8.88 |
2 |
1080 |
买入 |
| 09:37:10 |
8.88 |
12 |
1092 |
买入 |
| 09:37:13 |
8.88 |
18 |
1110 |
买入 |
| 09:37:16 |
8.88 |
1 |
1111 |
卖出 |
| 09:37:34 |
8.89 |
37 |
1148 |
卖出 |
| 09:37:49 |
8.89 |
3 |
1151 |
卖出 |
| 09:38:10 |
8.91 |
12 |
1163 |
卖出 |
| 09:38:13 |
8.9 |
3 |
1166 |
买入 |
| 09:38:31 |
8.91 |
2 |
1168 |
买入 |
| 09:39:10 |
8.91 |
9 |
1177 |
买入 |
| 09:39:13 |
8.91 |
2 |
1179 |
买入 |
| 09:39:16 |
8.92 |
6 |
1185 |
买入 |
| 09:40:01 |
8.91 |
1 |
1186 |
卖出 |
| 09:40:04 |
8.9 |
1 |
1187 |
卖出 |
| 09:40:07 |
8.91 |
1 |
1188 |
买入 |
| 09:40:10 |
8.91 |
20 |
1208 |
买入 |
| 09:40:13 |
8.94 |
29 |
1237 |
买入 |
| 09:40:16 |
8.94 |
1 |
1238 |
买入 |
| 09:40:19 |
8.93 |
3 |
1241 |
卖出 |
| 09:40:34 |
8.99 |
34 |
1275 |
买入 |
| 09:40:43 |
8.94 |
3 |
1278 |
卖出 |
| 09:40:46 |
8.93 |
3 |
1281 |
卖出 |
| 09:40:49 |
8.93 |
4 |
1285 |
卖出 |
| 09:40:52 |
8.93 |
3 |
1288 |
卖出 |
| 09:41:07 |
8.93 |
1 |
1289 |
卖出 |
| 09:42:07 |
8.96 |
22 |
1311 |
买入 |
| 09:42:10 |
8.98 |
19 |
1330 |
买入 |
| 09:42:19 |
8.98 |
10 |
1340 |
买入 |
| 09:42:49 |
8.96 |
1 |
1341 |
卖出 |
| 09:44:04 |
8.96 |
1 |
1342 |
买入 |
| 09:44:10 |
8.96 |
1 |
1343 |
买入 |
| 09:44:13 |
8.96 |
9 |
1352 |
卖出 |
| 09:44:16 |
8.95 |
1 |
1353 |
卖出 |
| 09:44:19 |
8.97 |
6 |
1359 |
买入 |
| 09:44:25 |
8.96 |
4 |
1363 |
卖出 |
| 09:44:28 |
8.98 |
4 |
1367 |
买入 |
| 09:44:31 |
8.98 |
2 |
1369 |
卖出 |
| 09:44:34 |
8.98 |
1 |
1370 |
买入 |
| 09:44:37 |
8.98 |
2 |
1372 |
卖出 |
| 09:44:40 |
8.98 |
2 |
1374 |
卖出 |
| 09:44:43 |
8.98 |
5 |
1379 |
买入 |
| 09:44:46 |
8.98 |
1 |
1380 |
买入 |
| 09:44:52 |
8.98 |
5 |
1385 |
买入 |
| 09:45:01 |
8.99 |
34 |
1419 |
买入 |
| 09:45:04 |
8.95 |
13 |
1432 |
卖出 |
| 09:45:07 |
8.99 |
4 |
1436 |
买入 |
| 09:45:10 |
8.95 |
3 |
1439 |
卖出 |
| 09:45:19 |
8.98 |
4 |
1443 |
买入 |
| 09:45:22 |
8.98 |
1 |
1444 |
买入 |
| 09:45:28 |
8.98 |
4 |
1448 |
买入 |
| 09:46:19 |
8.98 |
3 |
1451 |
买入 |
| 09:46:22 |
8.98 |
2 |
1453 |
买入 |
| 09:46:28 |
8.98 |
4 |
1457 |
买入 |
| 09:46:31 |
8.98 |
4 |
1461 |
买入 |
| 09:47:07 |
8.97 |
10 |
1471 |
卖出 |
| 09:47:10 |
8.97 |
6 |
1477 |
买入 |
| 09:47:16 |
8.97 |
3 |
1480 |
买入 |
| 09:47:25 |
8.97 |
4 |
1484 |
买入 |
| 09:47:31 |
8.96 |
14 |
1498 |
卖出 |
| 09:47:34 |
8.96 |
2 |
1500 |
买入 |
| 09:47:37 |
8.96 |
1 |
1501 |
买入 |
| 09:47:40 |
8.96 |
1 |
1502 |
买入 |
| 09:48:07 |
8.96 |
4 |
1506 |
买入 |
| 09:48:10 |
8.97 |
21 |
1527 |
买入 |
| 09:48:13 |
8.97 |
61 |
1588 |
买入 |
| 09:49:10 |
9 |
1 |
1589 |
买入 |
| 09:49:22 |
9 |
19 |
1608 |
买入 |
| 09:50:01 |
8.99 |
1 |
1609 |
买入 |
| 09:50:13 |
8.99 |
1 |
1610 |
卖出 |
| 09:50:37 |
8.98 |
88 |
1698 |
卖出 |
| 09:50:40 |
8.98 |
7 |
1705 |
卖出 |
| 09:51:40 |
8.97 |
2 |
1707 |
卖出 |
| 09:52:04 |
8.98 |
10 |
1717 |
买入 |
| 09:52:25 |
8.99 |
7 |
1724 |
买入 |
| 09:52:28 |
8.99 |
15 |
1739 |
买入 |
| 09:53:04 |
9 |
2 |
1741 |
买入 |
| 09:53:07 |
9 |
4 |
1745 |
买入 |
| 09:53:10 |
9 |
5 |
1750 |
买入 |
| 09:53:13 |
9 |
2 |
1752 |
买入 |
| 09:53:16 |
8.99 |
9 |
1761 |
卖出 |
| 09:53:25 |
9 |
3 |
1764 |
买入 |
| 09:53:46 |
8.99 |
2 |
1766 |
买入 |
| 09:54:25 |
8.98 |
20 |
1786 |
卖出 |
| 09:54:58 |
8.99 |
5 |
1791 |
卖出 |
| 09:55:01 |
8.99 |
5 |
1796 |
买入 |
| 09:55:04 |
8.99 |
1 |
1797 |
买入 |
| 09:55:07 |
9 |
1 |
1798 |
买入 |
| 09:55:34 |
9 |
22 |
1820 |
买入 |
| 09:55:37 |
9 |
8 |
1828 |
买入 |
| 09:55:43 |
9 |
1 |
1829 |
买入 |
| 09:55:46 |
9 |
14 |
1843 |
买入 |
| 09:55:49 |
9 |
2 |
1845 |
卖出 |
| 09:55:52 |
8.99 |
4 |
1849 |
卖出 |
| 09:55:55 |
9 |
1 |
1850 |
买入 |
| 09:57:49 |
9.04 |
4 |
1854 |
买入 |
| 09:57:58 |
9 |
1 |
1855 |
卖出 |
| 09:58:01 |
9 |
2 |
1857 |
卖出 |
| 09:58:07 |
9 |
3 |
1860 |
卖出 |
| 09:58:37 |
9.01 |
1 |
1861 |
买入 |
| 09:58:40 |
9.01 |
9 |
1870 |
买入 |
| 09:58:52 |
9.02 |
4 |
1874 |
买入 |
| 09:59:07 |
9.02 |
1 |
1875 |
买入 |
| 09:59:13 |
9.03 |
3 |
1878 |
买入 |
| 09:59:19 |
9.03 |
2 |
1880 |
卖出 |
| 09:59:22 |
9.03 |
2 |
1882 |
卖出 |
| 10:00:04 |
9.04 |
22 |
1904 |
买入 |
| 10:00:07 |
9.03 |
1 |
1905 |
卖出 |
| 10:00:10 |
9.03 |
2 |
1907 |
卖出 |
| 10:00:13 |
9.03 |
6 |
1913 |
卖出 |
| 10:00:16 |
9.03 |
3 |
1916 |
买入 |
| 10:00:25 |
9.04 |
61 |
1977 |
买入 |
| 10:00:28 |
9.04 |
5 |
1982 |
买入 |
| 10:01:19 |
9.05 |
9 |
1991 |
买入 |
| 10:01:22 |
9.03 |
1 |
1992 |
卖出 |
| 10:01:25 |
9.04 |
1 |
1993 |
买入 |
| 10:01:37 |
9.04 |
10 |
2003 |
卖出 |
| 10:01:40 |
9.04 |
2 |
2005 |
卖出 |
| 10:02:40 |
9.05 |
10 |
2015 |
买入 |
| 10:02:43 |
9.05 |
15 |
2030 |
买入 |
| 10:02:46 |
9.05 |
19 |
2049 |
买入 |
| 10:02:49 |
9.05 |
7 |
2056 |
买入 |
| 10:02:52 |
9.09 |
113 |
2169 |
买入 |
| 10:02:58 |
9.06 |
1 |
2170 |
买入 |
| 10:03:13 |
9.05 |
1 |
2171 |
卖出 |
| 10:03:19 |
9.03 |
12 |
2183 |
卖出 |
| 10:04:58 |
9.03 |
1 |
2184 |
卖出 |
| 10:05:22 |
9.03 |
1 |
2185 |
卖出 |
| 10:05:31 |
9.03 |
1 |
2186 |
卖出 |
| 10:05:37 |
9.03 |
1 |
2187 |
卖出 |
| 10:05:40 |
9.04 |
2 |
2189 |
买入 |
| 10:06:04 |
9.05 |
14 |
2203 |
买入 |
| 10:06:28 |
9.05 |
33 |
2236 |
买入 |
| 10:06:31 |
9.05 |
5 |
2241 |
买入 |
| 10:06:34 |
9.05 |
2 |
2243 |
买入 |
| 10:07:04 |
9.06 |
6 |
2249 |
买入 |
| 10:07:28 |
9.03 |
2 |
2251 |
卖出 |
| 10:07:46 |
9.05 |
10 |
2261 |
买入 |
| 10:08:19 |
9.05 |
4 |
2265 |
买入 |
| 10:08:22 |
9.06 |
28 |
2293 |
买入 |
| 10:08:25 |
9.06 |
15 |
2308 |
卖出 |
| 10:08:31 |
9.1 |
36 |
2344 |
买入 |
| 10:08:37 |
9.1 |
24 |
2368 |
买入 |
| 10:08:40 |
9.1 |
4 |
2372 |
卖出 |
| 10:09:31 |
9.11 |
6 |
2378 |
买入 |
| 10:09:34 |
9.11 |
9 |
2387 |
买入 |
| 10:09:37 |
9.05 |
84 |
2471 |
卖出 |
| 10:09:40 |
9.11 |
2 |
2473 |
买入 |
| 10:09:43 |
9.11 |
6 |
2479 |
买入 |
| 10:10:01 |
9.07 |
1 |
2480 |
卖出 |
| 10:10:04 |
9.1 |
20 |
2500 |
买入 |
| 10:10:10 |
9.03 |
42 |
2542 |
卖出 |
| 10:10:37 |
9.06 |
6 |
2548 |
买入 |
| 10:10:49 |
9.04 |
2 |
2550 |
卖出 |
| 10:11:13 |
9.07 |
1 |
2551 |
买入 |
| 10:11:16 |
9.08 |
33 |
2584 |
买入 |
| 10:11:22 |
9.08 |
15 |
2599 |
买入 |
| 10:11:25 |
9.08 |
11 |
2610 |
买入 |
| 10:11:28 |
9.07 |
7 |
2617 |
卖出 |
| 10:11:31 |
9.09 |
1 |
2618 |
买入 |
| 10:11:34 |
9.1 |
3 |
2621 |
买入 |
| 10:11:37 |
9.09 |
27 |
2648 |
卖出 |
| 10:11:43 |
9.09 |
8 |
2656 |
买入 |
| 10:11:46 |
9.1 |
11 |
2667 |
买入 |
| 10:11:49 |
9.11 |
24 |
2691 |
买入 |
| 10:12:13 |
9.1 |
8 |
2699 |
卖出 |
| 10:12:16 |
9.1 |
2 |
2701 |
卖出 |
| 10:12:19 |
9.1 |
6 |
2707 |
买入 |
| 10:12:25 |
9.1 |
6 |
2713 |
买入 |
| 10:12:40 |
9.11 |
12 |
2725 |
买入 |
| 10:13:13 |
9.09 |
5 |
2730 |
卖出 |
| 10:13:16 |
9.09 |
5 |
2735 |
卖出 |
| 10:13:25 |
9.09 |
2 |
2737 |
买入 |
| 10:13:28 |
9.09 |
1 |
2738 |
卖出 |
| 10:13:31 |
9.09 |
10 |
2748 |
卖出 |
| 10:13:34 |
9.09 |
4 |
2752 |
卖出 |
| 10:13:43 |
9.1 |
10 |
2762 |
卖出 |
| 10:13:49 |
9.1 |
4 |
2766 |
卖出 |
| 10:13:52 |
9.1 |
3 |
2769 |
卖出 |
| 10:14:01 |
9.1 |
2 |
2771 |
卖出 |
| 10:14:25 |
9.09 |
1 |
2772 |
买入 |
| 10:14:40 |
9.1 |
4 |
2776 |
买入 |
| 10:15:31 |
9.1 |
21 |
2797 |
买入 |
| 10:15:34 |
9.1 |
1 |
2798 |
买入 |
| 10:15:49 |
9.1 |
2 |
2800 |
买入 |
| 10:16:10 |
9.1 |
4 |
2804 |
买入 |
| 10:16:13 |
9.1 |
1 |
2805 |
买入 |
| 10:16:49 |
9.11 |
67 |
2872 |
买入 |
| 10:16:52 |
9.14 |
18 |
2890 |
买入 |
| 10:16:55 |
9.11 |
1 |
2891 |
卖出 |
| 10:17:22 |
9.13 |
2 |
2893 |
买入 |
| 10:17:49 |
9.13 |
3 |
2896 |
买入 |
| 10:17:52 |
9.13 |
2 |
2898 |
卖出 |
| 10:18:10 |
9.12 |
10 |
2908 |
买入 |
| 10:18:13 |
9.12 |
17 |
2925 |
卖出 |
| 10:18:16 |
9.12 |
10 |
2935 |
卖出 |
| 10:18:19 |
9.12 |
5 |
2940 |
买入 |
| 10:18:34 |
9.13 |
1 |
2941 |
买入 |
| 10:18:37 |
9.13 |
2 |
2943 |
买入 |
| 10:18:58 |
9.13 |
2 |
2945 |
买入 |
| 10:19:52 |
9.12 |
1 |
2946 |
卖出 |
| 10:20:28 |
9.12 |
21 |
2967 |
买入 |
| 10:20:31 |
9.12 |
13 |
2980 |
买入 |
| 10:20:34 |
9.12 |
7 |
2987 |
买入 |
| 10:20:40 |
9.13 |
11 |
2998 |
买入 |
| 10:20:43 |
9.13 |
13 |
3011 |
买入 |
| 10:20:46 |
9.13 |
4 |
3015 |
买入 |
| 10:20:55 |
9.12 |
1 |
3016 |
买入 |
| 10:21:16 |
9.14 |
12 |
3028 |
买入 |
| 10:21:25 |
9.14 |
1 |
3029 |
买入 |
| 10:22:10 |
9.14 |
8 |
3037 |
买入 |
| 10:22:16 |
9.14 |
8 |
3045 |
买入 |
| 10:22:19 |
9.14 |
2 |
3047 |
买入 |
| 10:23:10 |
9.12 |
2 |
3049 |
卖出 |
| 10:23:34 |
9.12 |
1 |
3050 |
卖出 |
| 10:23:37 |
9.12 |
1 |
3051 |
卖出 |
| 10:24:04 |
9.12 |
32 |
3083 |
卖出 |
| 10:24:07 |
9.12 |
8 |
3091 |
买入 |
| 10:24:10 |
9.11 |
1 |
3092 |
卖出 |
| 10:24:13 |
9.11 |
4 |
3096 |
卖出 |
| 10:24:16 |
9.11 |
1 |
3097 |
卖出 |
| 10:24:19 |
9.14 |
2 |
3099 |
买入 |
| 10:24:28 |
9.15 |
42 |
3141 |
买入 |
| 10:24:31 |
9.15 |
3 |
3144 |
卖出 |
| 10:24:55 |
9.16 |
44 |
3188 |
买入 |
| 10:25:31 |
9.15 |
9 |
3197 |
买入 |
| 10:25:58 |
9.15 |
2 |
3199 |
买入 |
| 10:26:04 |
9.14 |
28 |
3227 |
买入 |
| 10:26:07 |
9.14 |
11 |
3238 |
买入 |
| 10:26:31 |
9.15 |
21 |
3259 |
买入 |
| 10:26:43 |
9.11 |
1 |
3260 |
卖出 |
| 10:27:40 |
9.14 |
13 |
3273 |
买入 |