申通快递[002468]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.63 |
73 |
73 |
集合竞价 |
| 09:15:09 |
11.6 |
522 |
522 |
集合竞价 |
| 09:15:18 |
11.6 |
522 |
522 |
集合竞价 |
| 09:15:27 |
11.48 |
1192 |
1192 |
集合竞价 |
| 09:15:36 |
11.48 |
1192 |
1192 |
集合竞价 |
| 09:15:45 |
11.48 |
1215 |
1215 |
集合竞价 |
| 09:15:54 |
11.48 |
1215 |
1215 |
集合竞价 |
| 09:16:03 |
11.48 |
1215 |
1215 |
集合竞价 |
| 09:16:12 |
11.48 |
1215 |
1215 |
集合竞价 |
| 09:16:39 |
11.48 |
1215 |
1215 |
集合竞价 |
| 09:16:48 |
11.48 |
1215 |
1215 |
集合竞价 |
| 09:16:57 |
11.48 |
1215 |
1215 |
集合竞价 |
| 09:17:06 |
11.48 |
1215 |
1215 |
集合竞价 |
| 09:17:15 |
11.6 |
545 |
545 |
集合竞价 |
| 09:17:42 |
11.6 |
545 |
545 |
集合竞价 |
| 09:18:09 |
11.6 |
545 |
545 |
集合竞价 |
| 09:18:18 |
11.48 |
1445 |
1445 |
集合竞价 |
| 09:18:27 |
11.48 |
1445 |
1445 |
集合竞价 |
| 09:18:36 |
11.48 |
1445 |
1445 |
集合竞价 |
| 09:18:45 |
11.48 |
1445 |
1445 |
集合竞价 |
| 09:18:54 |
11.48 |
1445 |
1445 |
集合竞价 |
| 09:19:03 |
11.48 |
1422 |
1422 |
集合竞价 |
| 09:19:12 |
11.5 |
1422 |
1422 |
集合竞价 |
| 09:19:39 |
11.5 |
1422 |
1422 |
集合竞价 |
| 09:19:48 |
11.5 |
1465 |
1465 |
集合竞价 |
| 09:19:57 |
11.5 |
1465 |
1465 |
集合竞价 |
| 09:20:00 |
11.5 |
1465 |
1465 |
集合竞价 |
| 09:20:09 |
11.5 |
1465 |
1465 |
集合竞价 |
| 09:20:18 |
11.5 |
1587 |
1587 |
集合竞价 |
| 09:20:27 |
11.5 |
1587 |
1587 |
集合竞价 |
| 09:20:36 |
11.5 |
1587 |
1587 |
集合竞价 |
| 09:20:45 |
11.5 |
1587 |
1587 |
集合竞价 |
| 09:20:54 |
11.5 |
1587 |
1587 |
集合竞价 |
| 09:21:03 |
11.5 |
1589 |
1589 |
集合竞价 |
| 09:21:12 |
11.5 |
1589 |
1589 |
集合竞价 |
| 09:21:21 |
11.5 |
1589 |
1589 |
集合竞价 |
| 09:21:39 |
11.5 |
1589 |
1589 |
集合竞价 |
| 09:21:48 |
11.5 |
1589 |
1589 |
集合竞价 |
| 09:21:57 |
11.5 |
1589 |
1589 |
集合竞价 |
| 09:22:15 |
11.5 |
1589 |
1589 |
集合竞价 |
| 09:22:24 |
11.5 |
1598 |
1598 |
集合竞价 |
| 09:22:33 |
11.5 |
1598 |
1598 |
集合竞价 |
| 09:22:51 |
11.5 |
1598 |
1598 |
集合竞价 |
| 09:23:00 |
11.5 |
1598 |
1598 |
集合竞价 |
| 09:23:09 |
11.5 |
1598 |
1598 |
集合竞价 |
| 09:23:27 |
11.5 |
1598 |
1598 |
集合竞价 |
| 09:23:36 |
11.5 |
1600 |
1600 |
集合竞价 |
| 09:23:45 |
11.5 |
1600 |
1600 |
集合竞价 |
| 09:23:54 |
11.5 |
1655 |
1655 |
集合竞价 |
| 09:24:03 |
11.5 |
1655 |
1655 |
集合竞价 |
| 09:24:12 |
11.5 |
1655 |
1655 |
集合竞价 |
| 09:24:21 |
11.5 |
1655 |
1655 |
集合竞价 |
| 09:24:30 |
11.5 |
1931 |
1931 |
集合竞价 |
| 09:24:39 |
11.58 |
1991 |
1991 |
集合竞价 |
| 09:24:48 |
11.58 |
1999 |
1999 |
集合竞价 |
| 09:24:57 |
11.65 |
2196 |
2196 |
集合竞价 |
| 09:25:00 |
11.75 |
2287 |
4483 |
卖出 |
| 09:30:00 |
11.75 |
164 |
4647 |
卖出 |
| 09:30:03 |
11.72 |
480 |
5127 |
卖出 |
| 09:30:06 |
11.72 |
346 |
5473 |
卖出 |
| 09:30:09 |
11.7 |
583 |
6056 |
卖出 |
| 09:30:12 |
11.68 |
355 |
6411 |
卖出 |
| 09:30:15 |
11.67 |
83 |
6494 |
卖出 |
| 09:30:18 |
11.67 |
154 |
6648 |
买入 |
| 09:30:21 |
11.69 |
221 |
6869 |
买入 |
| 09:30:24 |
11.71 |
79 |
6948 |
买入 |
| 09:30:27 |
11.7 |
68 |
7016 |
卖出 |
| 09:30:30 |
11.7 |
16 |
7032 |
买入 |
| 09:30:33 |
11.69 |
14 |
7046 |
卖出 |
| 09:30:36 |
11.69 |
14 |
7060 |
买入 |
| 09:30:39 |
11.68 |
33 |
7093 |
卖出 |
| 09:30:42 |
11.68 |
22 |
7115 |
卖出 |
| 09:30:45 |
11.69 |
14 |
7129 |
买入 |
| 09:30:48 |
11.69 |
176 |
7305 |
买入 |
| 09:30:51 |
11.7 |
14 |
7319 |
买入 |
| 09:30:54 |
11.67 |
93 |
7412 |
卖出 |
| 09:30:57 |
11.67 |
217 |
7629 |
卖出 |
| 09:31:00 |
11.65 |
74 |
7703 |
卖出 |
| 09:31:03 |
11.63 |
4 |
7707 |
卖出 |
| 09:31:06 |
11.64 |
27 |
7734 |
买入 |
| 09:31:09 |
11.63 |
79 |
7813 |
卖出 |
| 09:31:12 |
11.63 |
17 |
7830 |
卖出 |
| 09:31:15 |
11.62 |
50 |
7880 |
卖出 |
| 09:31:18 |
11.62 |
24 |
7904 |
买入 |
| 09:31:21 |
11.62 |
13 |
7917 |
买入 |
| 09:31:24 |
11.62 |
18 |
7935 |
买入 |
| 09:31:27 |
11.61 |
365 |
8300 |
卖出 |
| 09:31:30 |
11.62 |
128 |
8428 |
买入 |
| 09:31:33 |
11.63 |
66 |
8494 |
买入 |
| 09:31:36 |
11.64 |
553 |
9047 |
买入 |
| 09:31:39 |
11.63 |
164 |
9211 |
卖出 |
| 09:31:42 |
11.64 |
69 |
9280 |
买入 |
| 09:31:45 |
11.63 |
31 |
9311 |
卖出 |
| 09:31:48 |
11.63 |
57 |
9368 |
买入 |
| 09:31:51 |
11.62 |
93 |
9461 |
卖出 |
| 09:31:54 |
11.62 |
325 |
9786 |
卖出 |
| 09:31:57 |
11.61 |
222 |
10008 |
卖出 |
| 09:32:00 |
11.62 |
62 |
10070 |
买入 |
| 09:32:03 |
11.62 |
24 |
10094 |
买入 |
| 09:32:06 |
11.62 |
78 |
10172 |
卖出 |
| 09:32:09 |
11.61 |
90 |
10262 |
卖出 |
| 09:32:12 |
11.61 |
78 |
10340 |
买入 |
| 09:32:15 |
11.62 |
147 |
10487 |
买入 |
| 09:32:18 |
11.61 |
46 |
10533 |
卖出 |
| 09:32:21 |
11.62 |
5 |
10538 |
买入 |
| 09:32:24 |
11.63 |
31 |
10569 |
买入 |
| 09:32:27 |
11.63 |
9 |
10578 |
卖出 |
| 09:32:30 |
11.63 |
30 |
10608 |
卖出 |
| 09:32:33 |
11.64 |
9 |
10617 |
卖出 |
| 09:32:36 |
11.63 |
14 |
10631 |
卖出 |
| 09:32:39 |
11.64 |
2 |
10633 |
买入 |
| 09:32:42 |
11.64 |
5 |
10638 |
买入 |
| 09:32:45 |
11.68 |
246 |
10884 |
买入 |
| 09:32:48 |
11.67 |
8 |
10892 |
卖出 |
| 09:32:57 |
11.67 |
19 |
10911 |
买入 |
| 09:33:00 |
11.65 |
32 |
10943 |
卖出 |
| 09:33:03 |
11.67 |
163 |
11106 |
买入 |
| 09:33:06 |
11.68 |
79 |
11185 |
买入 |
| 09:33:09 |
11.68 |
36 |
11221 |
买入 |
| 09:33:12 |
11.67 |
144 |
11365 |
卖出 |
| 09:33:15 |
11.66 |
14 |
11379 |
卖出 |
| 09:33:18 |
11.68 |
40 |
11419 |
买入 |
| 09:33:21 |
11.66 |
51 |
11470 |
卖出 |
| 09:33:24 |
11.68 |
35 |
11505 |
买入 |
| 09:33:27 |
11.68 |
495 |
12000 |
买入 |
| 09:33:30 |
11.7 |
64 |
12064 |
买入 |
| 09:33:33 |
11.7 |
54 |
12118 |
买入 |
| 09:33:36 |
11.7 |
8 |
12126 |
卖出 |
| 09:33:39 |
11.7 |
56 |
12182 |
买入 |
| 09:33:42 |
11.7 |
41 |
12223 |
买入 |
| 09:33:45 |
11.7 |
19 |
12242 |
买入 |
| 09:33:48 |
11.69 |
16 |
12258 |
卖出 |
| 09:33:51 |
11.69 |
52 |
12310 |
卖出 |
| 09:33:54 |
11.69 |
37 |
12347 |
买入 |
| 09:33:57 |
11.7 |
60 |
12407 |
买入 |
| 09:34:00 |
11.68 |
17 |
12424 |
卖出 |
| 09:34:03 |
11.68 |
2 |
12426 |
卖出 |
| 09:34:06 |
11.68 |
12 |
12438 |
卖出 |
| 09:34:09 |
11.68 |
95 |
12533 |
卖出 |
| 09:34:12 |
11.68 |
48 |
12581 |
卖出 |
| 09:34:15 |
11.68 |
3 |
12584 |
买入 |
| 09:34:18 |
11.68 |
43 |
12627 |
买入 |
| 09:34:21 |
11.67 |
622 |
13249 |
卖出 |
| 09:34:24 |
11.69 |
71 |
13320 |
买入 |
| 09:34:27 |
11.69 |
16 |
13336 |
买入 |
| 09:34:30 |
11.68 |
22 |
13358 |
卖出 |
| 09:34:33 |
11.69 |
11 |
13369 |
买入 |
| 09:34:36 |
11.68 |
43 |
13412 |
卖出 |
| 09:34:39 |
11.68 |
25 |
13437 |
卖出 |
| 09:34:42 |
11.68 |
2 |
13439 |
卖出 |
| 09:34:45 |
11.68 |
3 |
13442 |
卖出 |
| 09:34:48 |
11.69 |
11 |
13453 |
买入 |
| 09:34:51 |
11.69 |
9 |
13462 |
买入 |
| 09:34:54 |
11.68 |
1 |
13463 |
卖出 |
| 09:34:57 |
11.69 |
27 |
13490 |
买入 |
| 09:35:00 |
11.68 |
52 |
13542 |
卖出 |
| 09:35:03 |
11.69 |
29 |
13571 |
买入 |
| 09:35:06 |
11.69 |
17 |
13588 |
买入 |
| 09:35:09 |
11.68 |
126 |
13714 |
卖出 |
| 09:35:12 |
11.67 |
67 |
13781 |
卖出 |
| 09:35:15 |
11.67 |
178 |
13959 |
卖出 |
| 09:35:18 |
11.67 |
105 |
14064 |
卖出 |
| 09:35:21 |
11.66 |
175 |
14239 |
卖出 |
| 09:35:24 |
11.65 |
13 |
14252 |
卖出 |
| 09:35:27 |
11.65 |
39 |
14291 |
卖出 |
| 09:35:30 |
11.65 |
4 |
14295 |
买入 |
| 09:35:33 |
11.65 |
1 |
14296 |
买入 |
| 09:35:36 |
11.64 |
109 |
14405 |
卖出 |
| 09:35:39 |
11.65 |
56 |
14461 |
买入 |
| 09:35:42 |
11.66 |
22 |
14483 |
买入 |
| 09:35:45 |
11.66 |
3 |
14486 |
买入 |
| 09:35:48 |
11.66 |
1 |
14487 |
卖出 |
| 09:35:51 |
11.66 |
17 |
14504 |
卖出 |
| 09:35:54 |
11.66 |
13 |
14517 |
卖出 |
| 09:35:57 |
11.66 |
5 |
14522 |
卖出 |
| 09:36:00 |
11.65 |
2 |
14524 |
卖出 |
| 09:36:03 |
11.65 |
12 |
14536 |
卖出 |
| 09:36:06 |
11.66 |
140 |
14676 |
买入 |
| 09:36:09 |
11.66 |
33 |
14709 |
卖出 |
| 09:36:12 |
11.66 |
38 |
14747 |
卖出 |
| 09:36:15 |
11.65 |
156 |
14903 |
卖出 |
| 09:36:18 |
11.64 |
39 |
14942 |
卖出 |
| 09:36:21 |
11.65 |
5 |
14947 |
买入 |
| 09:36:24 |
11.64 |
30 |
14977 |
卖出 |
| 09:36:30 |
11.64 |
8 |
14985 |
卖出 |
| 09:36:33 |
11.65 |
327 |
15312 |
买入 |
| 09:36:36 |
11.64 |
39 |
15351 |
卖出 |
| 09:36:39 |
11.64 |
17 |
15368 |
卖出 |
| 09:36:42 |
11.64 |
3 |
15371 |
卖出 |
| 09:36:45 |
11.65 |
5 |
15376 |
买入 |
| 09:36:48 |
11.65 |
24 |
15400 |
买入 |
| 09:36:51 |
11.64 |
34 |
15434 |
卖出 |
| 09:36:54 |
11.64 |
12 |
15446 |
卖出 |
| 09:36:57 |
11.64 |
11 |
15457 |
卖出 |
| 09:37:03 |
11.65 |
21 |
15478 |
买入 |
| 09:37:06 |
11.64 |
108 |
15586 |
卖出 |
| 09:37:09 |
11.63 |
8 |
15594 |
卖出 |
| 09:37:12 |
11.64 |
26 |
15620 |
买入 |
| 09:37:15 |
11.64 |
19 |
15639 |
买入 |
| 09:37:18 |
11.64 |
53 |
15692 |
卖出 |
| 09:37:21 |
11.63 |
33 |
15725 |
卖出 |
| 09:37:24 |
11.64 |
15 |
15740 |
买入 |
| 09:37:30 |
11.64 |
1 |
15741 |
买入 |
| 09:37:33 |
11.63 |
3 |
15744 |
卖出 |
| 09:37:36 |
11.64 |
89 |
15833 |
买入 |
| 09:37:39 |
11.64 |
158 |
15991 |
卖出 |
| 09:37:42 |
11.64 |
12 |
16003 |
买入 |
| 09:37:45 |
11.64 |
2 |
16005 |
买入 |
| 09:37:48 |
11.64 |
3 |
16008 |
买入 |
| 09:37:51 |
11.64 |
16 |
16024 |
买入 |
| 09:37:54 |
11.63 |
13 |
16037 |
卖出 |
| 09:37:57 |
11.63 |
1 |
16038 |
卖出 |
| 09:38:00 |
11.64 |
1 |
16039 |
买入 |
| 09:38:03 |
11.64 |
33 |
16072 |
买入 |
| 09:38:06 |
11.63 |
114 |
16186 |
卖出 |
| 09:38:09 |
11.63 |
2 |
16188 |
卖出 |
| 09:38:12 |
11.64 |
7 |
16195 |
买入 |
| 09:38:15 |
11.63 |
2 |
16197 |
卖出 |
| 09:38:21 |
11.63 |
26 |
16223 |
卖出 |
| 09:38:24 |
11.63 |
49 |
16272 |
卖出 |
| 09:38:27 |
11.63 |
206 |
16478 |
卖出 |
| 09:38:30 |
11.63 |
51 |
16529 |
卖出 |
| 09:38:33 |
11.63 |
32 |
16561 |
买入 |
| 09:38:36 |
11.62 |
42 |
16603 |
卖出 |
| 09:38:39 |
11.62 |
7 |
16610 |
卖出 |
| 09:38:42 |
11.63 |
4 |
16614 |
买入 |
| 09:38:45 |
11.63 |
12 |
16626 |
买入 |
| 09:38:48 |
11.62 |
353 |
16979 |
卖出 |
| 09:38:51 |
11.63 |
152 |
17131 |
买入 |
| 09:38:54 |
11.64 |
32 |
17163 |
买入 |
| 09:38:57 |
11.63 |
59 |
17222 |
卖出 |
| 09:39:00 |
11.63 |
64 |
17286 |
卖出 |
| 09:39:03 |
11.63 |
84 |
17370 |
卖出 |
| 09:39:06 |
11.62 |
169 |
17539 |
卖出 |
| 09:39:09 |
11.62 |
19 |
17558 |
买入 |
| 09:39:12 |
11.62 |
39 |
17597 |
买入 |
| 09:39:15 |
11.63 |
3 |
17600 |
买入 |
| 09:39:18 |
11.62 |
54 |
17654 |
卖出 |
| 09:39:21 |
11.62 |
16 |
17670 |
买入 |
| 09:39:24 |
11.61 |
238 |
17908 |
卖出 |
| 09:39:27 |
11.63 |
52 |
17960 |
买入 |
| 09:39:30 |
11.63 |
59 |
18019 |
买入 |
| 09:39:33 |
11.63 |
66 |
18085 |
买入 |
| 09:39:36 |
11.63 |
67 |
18152 |
买入 |
| 09:39:39 |
11.63 |
75 |
18227 |
卖出 |
| 09:39:42 |
11.64 |
31 |
18258 |
买入 |
| 09:39:45 |
11.61 |
102 |
18360 |
卖出 |
| 09:39:48 |
11.63 |
16 |
18376 |
卖出 |
| 09:39:51 |
11.63 |
16 |
18392 |
买入 |
| 09:39:54 |
11.6 |
2151 |
20543 |
卖出 |
| 09:39:57 |
11.62 |
71 |
20614 |
买入 |
| 09:40:00 |
11.61 |
11 |
20625 |
卖出 |
| 09:40:03 |
11.61 |
24 |
20649 |
卖出 |
| 09:40:06 |
11.61 |
54 |
20703 |
卖出 |
| 09:40:09 |
11.61 |
29 |
20732 |
买入 |
| 09:40:12 |
11.61 |
22 |
20754 |
买入 |
| 09:40:15 |
11.61 |
2264 |
23018 |
买入 |
| 09:40:18 |
11.61 |
84 |
23102 |
卖出 |
| 09:40:21 |
11.61 |
14 |
23116 |
卖出 |
| 09:40:24 |
11.6 |
159 |
23275 |
卖出 |
| 09:40:27 |
11.61 |
105 |
23380 |
买入 |
| 09:40:30 |
11.62 |
13 |
23393 |
买入 |
| 09:40:33 |
11.62 |
8 |
23401 |
买入 |
| 09:40:36 |
11.61 |
251 |
23652 |
卖出 |
| 09:40:39 |
11.62 |
18 |
23670 |
买入 |
| 09:40:42 |
11.63 |
1601 |
25271 |
买入 |
| 09:40:45 |
11.63 |
5 |
25276 |
买入 |
| 09:40:48 |
11.63 |
91 |
25367 |
买入 |
| 09:40:51 |
11.61 |
380 |
25747 |
卖出 |
| 09:40:54 |
11.62 |
35 |
25782 |
买入 |
| 09:40:57 |
11.62 |
314 |
26096 |
买入 |
| 09:41:00 |
11.62 |
352 |
26448 |
卖出 |
| 09:41:03 |
11.62 |
162 |
26610 |
卖出 |
| 09:41:06 |
11.61 |
341 |
26951 |
卖出 |
| 09:41:09 |
11.6 |
3 |
26954 |
卖出 |
| 09:41:12 |
11.61 |
16 |
26970 |
买入 |
| 09:41:15 |
11.61 |
27 |
26997 |
买入 |
| 09:41:18 |
11.6 |
58 |
27055 |
卖出 |
| 09:41:21 |
11.6 |
50 |
27105 |
卖出 |
| 09:41:24 |
11.61 |
94 |
27199 |
卖出 |
| 09:41:27 |
11.61 |
1 |
27200 |
卖出 |
| 09:41:30 |
11.6 |
14 |
27214 |
卖出 |
| 09:41:33 |
11.62 |
89 |
27303 |
买入 |
| 09:41:36 |
11.64 |
89 |
27392 |
买入 |
| 09:41:39 |
11.64 |
92 |
27484 |
买入 |
| 09:41:42 |
11.64 |
22 |
27506 |
买入 |
| 09:41:48 |
11.61 |
114 |
27620 |
卖出 |
| 09:41:51 |
11.65 |
23 |
27643 |
买入 |
| 09:41:54 |
11.65 |
1 |
27644 |
买入 |
| 09:41:57 |
11.63 |
34 |
27678 |
卖出 |
| 09:42:00 |
11.64 |
19 |
27697 |
买入 |
| 09:42:03 |
11.65 |
253 |
27950 |
买入 |
| 09:42:06 |
11.64 |
56 |
28006 |
卖出 |
| 09:42:09 |
11.65 |
74 |
28080 |
买入 |
| 09:42:12 |
11.64 |
102 |
28182 |
卖出 |
| 09:42:15 |
11.7 |
2091 |
30273 |
买入 |
| 09:42:18 |
11.69 |
306 |
30579 |
买入 |
| 09:42:21 |
11.69 |
5 |
30584 |
卖出 |
| 09:42:24 |
11.69 |
46 |
30630 |
卖出 |
| 09:42:27 |
11.69 |
26 |
30656 |
卖出 |