圆通速递[600233]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
19.99 |
1 |
1 |
集合竞价 |
| 09:15:07 |
19.99 |
3 |
3 |
集合竞价 |
| 09:15:16 |
19.99 |
5 |
5 |
集合竞价 |
| 09:15:34 |
20 |
10 |
10 |
集合竞价 |
| 09:15:37 |
19.99 |
11 |
11 |
集合竞价 |
| 09:15:46 |
19.93 |
15 |
15 |
集合竞价 |
| 09:15:49 |
19.93 |
17 |
17 |
集合竞价 |
| 09:16:01 |
19.93 |
17 |
17 |
集合竞价 |
| 09:16:25 |
19.93 |
17 |
17 |
集合竞价 |
| 09:17:52 |
19.93 |
18 |
18 |
集合竞价 |
| 09:19:01 |
19.93 |
27 |
27 |
集合竞价 |
| 09:19:04 |
19.9 |
29 |
29 |
集合竞价 |
| 09:19:10 |
19.9 |
29 |
29 |
集合竞价 |
| 09:19:25 |
19.9 |
29 |
29 |
集合竞价 |
| 09:19:31 |
19.9 |
29 |
29 |
集合竞价 |
| 09:19:40 |
19.9 |
31 |
31 |
集合竞价 |
| 09:19:43 |
19.91 |
31 |
31 |
集合竞价 |
| 09:19:49 |
19.9 |
41 |
41 |
集合竞价 |
| 09:19:52 |
19.9 |
43 |
43 |
集合竞价 |
| 09:20:01 |
19.9 |
47 |
47 |
集合竞价 |
| 09:20:13 |
19.9 |
48 |
48 |
集合竞价 |
| 09:20:28 |
19.9 |
48 |
48 |
集合竞价 |
| 09:20:37 |
19.9 |
48 |
48 |
集合竞价 |
| 09:20:55 |
19.9 |
48 |
48 |
集合竞价 |
| 09:20:58 |
19.91 |
48 |
48 |
集合竞价 |
| 09:21:22 |
19.91 |
48 |
48 |
集合竞价 |
| 09:21:31 |
19.91 |
48 |
48 |
集合竞价 |
| 09:21:40 |
19.91 |
56 |
56 |
集合竞价 |
| 09:21:49 |
19.91 |
56 |
56 |
集合竞价 |
| 09:22:16 |
19.91 |
56 |
56 |
集合竞价 |
| 09:22:19 |
19.91 |
56 |
56 |
集合竞价 |
| 09:22:43 |
19.93 |
57 |
57 |
集合竞价 |
| 09:23:01 |
19.93 |
61 |
61 |
集合竞价 |
| 09:23:43 |
19.93 |
62 |
62 |
集合竞价 |
| 09:23:52 |
19.93 |
62 |
62 |
集合竞价 |
| 09:24:16 |
19.93 |
66 |
66 |
集合竞价 |
| 09:24:19 |
19.93 |
66 |
66 |
集合竞价 |
| 09:24:25 |
19.93 |
68 |
68 |
集合竞价 |
| 09:24:28 |
19.93 |
68 |
68 |
集合竞价 |
| 09:24:31 |
19.93 |
69 |
69 |
集合竞价 |
| 09:24:34 |
19.93 |
69 |
69 |
集合竞价 |
| 09:24:43 |
19.93 |
69 |
69 |
集合竞价 |
| 09:24:46 |
19.93 |
86 |
86 |
集合竞价 |
| 09:24:49 |
19.93 |
86 |
86 |
集合竞价 |
| 09:24:52 |
19.93 |
86 |
86 |
集合竞价 |
| 09:24:55 |
20.15 |
267 |
267 |
集合竞价 |
| 09:24:58 |
20.15 |
343 |
343 |
集合竞价 |
| 09:25:04 |
20.15 |
530 |
873 |
买入 |
| 09:30:02 |
20.12 |
78 |
951 |
卖出 |
| 09:30:05 |
20.1 |
40 |
991 |
卖出 |
| 09:30:08 |
20.1 |
216 |
1207 |
买入 |
| 09:30:11 |
20.08 |
51 |
1258 |
卖出 |
| 09:30:14 |
20.12 |
182 |
1440 |
买入 |
| 09:30:17 |
20.08 |
152 |
1592 |
卖出 |
| 09:30:20 |
20.11 |
60 |
1652 |
买入 |
| 09:30:23 |
20.09 |
97 |
1749 |
卖出 |
| 09:30:26 |
20.14 |
150 |
1899 |
买入 |
| 09:30:29 |
20.13 |
19 |
1918 |
卖出 |
| 09:30:32 |
20.09 |
117 |
2035 |
卖出 |
| 09:30:35 |
20.1 |
27 |
2062 |
买入 |
| 09:30:38 |
20.1 |
14 |
2076 |
买入 |
| 09:30:41 |
20.08 |
35 |
2111 |
卖出 |
| 09:30:44 |
20.05 |
32 |
2143 |
卖出 |
| 09:30:47 |
20.08 |
106 |
2249 |
买入 |
| 09:30:50 |
20.09 |
22 |
2271 |
买入 |
| 09:30:53 |
20.09 |
1 |
2272 |
卖出 |
| 09:30:56 |
20.09 |
6 |
2278 |
卖出 |
| 09:30:59 |
20.08 |
62 |
2340 |
卖出 |
| 09:31:02 |
20.08 |
16 |
2356 |
卖出 |
| 09:31:05 |
20.08 |
31 |
2387 |
买入 |
| 09:31:11 |
20.08 |
29 |
2416 |
买入 |
| 09:31:14 |
20.07 |
10 |
2426 |
卖出 |
| 09:31:17 |
20.03 |
97 |
2523 |
卖出 |
| 09:31:20 |
20.02 |
26 |
2549 |
卖出 |
| 09:31:23 |
19.98 |
21 |
2570 |
卖出 |
| 09:31:26 |
19.94 |
64 |
2634 |
卖出 |
| 09:31:29 |
19.96 |
69 |
2703 |
买入 |
| 09:31:32 |
19.96 |
113 |
2816 |
买入 |
| 09:31:35 |
19.98 |
30 |
2846 |
买入 |
| 09:31:38 |
19.98 |
53 |
2899 |
卖出 |
| 09:31:41 |
20 |
29 |
2928 |
买入 |
| 09:31:44 |
19.99 |
9 |
2937 |
卖出 |
| 09:31:47 |
19.96 |
4 |
2941 |
卖出 |
| 09:31:50 |
19.96 |
29 |
2970 |
卖出 |
| 09:31:53 |
19.99 |
39 |
3009 |
买入 |
| 09:31:56 |
19.96 |
11 |
3020 |
卖出 |
| 09:31:59 |
19.97 |
13 |
3033 |
卖出 |
| 09:32:02 |
19.97 |
2 |
3035 |
卖出 |
| 09:32:05 |
19.97 |
44 |
3079 |
卖出 |
| 09:32:08 |
19.97 |
16 |
3095 |
卖出 |
| 09:32:11 |
19.97 |
19 |
3114 |
买入 |
| 09:32:14 |
19.96 |
27 |
3141 |
卖出 |
| 09:32:17 |
19.96 |
57 |
3198 |
买入 |
| 09:32:20 |
19.95 |
33 |
3231 |
卖出 |
| 09:32:23 |
19.93 |
181 |
3412 |
卖出 |
| 09:32:26 |
19.93 |
8 |
3420 |
卖出 |
| 09:32:29 |
19.93 |
14 |
3434 |
卖出 |
| 09:32:32 |
19.92 |
61 |
3495 |
卖出 |
| 09:32:35 |
19.91 |
25 |
3520 |
卖出 |
| 09:32:38 |
19.92 |
23 |
3543 |
买入 |
| 09:32:41 |
19.92 |
4 |
3547 |
买入 |
| 09:32:44 |
19.92 |
153 |
3700 |
买入 |
| 09:32:47 |
19.96 |
297 |
3997 |
买入 |
| 09:32:50 |
19.98 |
70 |
4067 |
买入 |
| 09:32:53 |
19.98 |
7 |
4074 |
买入 |
| 09:32:56 |
19.98 |
55 |
4129 |
买入 |
| 09:32:59 |
19.99 |
41 |
4170 |
买入 |
| 09:33:02 |
19.99 |
92 |
4262 |
卖出 |
| 09:33:05 |
19.98 |
29 |
4291 |
卖出 |
| 09:33:08 |
19.99 |
123 |
4414 |
买入 |
| 09:33:11 |
19.95 |
46 |
4460 |
卖出 |
| 09:33:14 |
20 |
3 |
4463 |
买入 |
| 09:33:20 |
19.96 |
33 |
4496 |
卖出 |
| 09:33:23 |
20 |
45 |
4541 |
买入 |
| 09:33:29 |
19.98 |
7 |
4548 |
卖出 |
| 09:33:32 |
20.01 |
42 |
4590 |
买入 |
| 09:33:35 |
19.98 |
38 |
4628 |
卖出 |
| 09:33:38 |
20.02 |
13 |
4641 |
买入 |
| 09:33:41 |
20 |
8 |
4649 |
买入 |
| 09:33:44 |
20.03 |
56 |
4705 |
买入 |
| 09:33:50 |
20 |
54 |
4759 |
买入 |
| 09:33:53 |
20.03 |
49 |
4808 |
买入 |
| 09:33:56 |
20.03 |
15 |
4823 |
买入 |
| 09:34:02 |
19.99 |
31 |
4854 |
卖出 |
| 09:34:05 |
19.98 |
60 |
4914 |
卖出 |
| 09:34:08 |
19.98 |
17 |
4931 |
买入 |
| 09:34:11 |
19.98 |
12 |
4943 |
卖出 |
| 09:34:14 |
19.99 |
11 |
4954 |
买入 |
| 09:34:17 |
19.98 |
6 |
4960 |
卖出 |
| 09:34:20 |
20 |
73 |
5033 |
买入 |
| 09:34:23 |
19.98 |
1 |
5034 |
卖出 |
| 09:34:29 |
19.98 |
4 |
5038 |
卖出 |
| 09:34:35 |
19.95 |
34 |
5072 |
卖出 |
| 09:34:38 |
19.95 |
2 |
5074 |
卖出 |
| 09:34:41 |
19.98 |
58 |
5132 |
买入 |
| 09:34:44 |
19.98 |
25 |
5157 |
卖出 |
| 09:34:47 |
19.98 |
16 |
5173 |
卖出 |
| 09:34:50 |
19.95 |
29 |
5202 |
卖出 |
| 09:34:53 |
19.98 |
3 |
5205 |
卖出 |
| 09:34:59 |
19.97 |
1 |
5206 |
买入 |
| 09:35:02 |
19.96 |
52 |
5258 |
卖出 |
| 09:35:05 |
19.96 |
78 |
5336 |
卖出 |
| 09:35:08 |
19.99 |
104 |
5440 |
买入 |
| 09:35:11 |
19.99 |
9 |
5449 |
买入 |
| 09:35:14 |
19.96 |
1 |
5450 |
卖出 |
| 09:35:17 |
19.95 |
11 |
5461 |
卖出 |
| 09:35:20 |
19.96 |
41 |
5502 |
买入 |
| 09:35:23 |
19.96 |
10 |
5512 |
卖出 |
| 09:35:26 |
19.98 |
34 |
5546 |
买入 |
| 09:35:29 |
19.96 |
32 |
5578 |
卖出 |
| 09:35:32 |
19.98 |
1 |
5579 |
买入 |
| 09:35:35 |
19.96 |
28 |
5607 |
卖出 |
| 09:35:38 |
19.98 |
13 |
5620 |
买入 |
| 09:35:41 |
19.99 |
8 |
5628 |
买入 |
| 09:35:44 |
19.99 |
4 |
5632 |
买入 |
| 09:35:47 |
19.98 |
4 |
5636 |
卖出 |
| 09:35:50 |
19.97 |
30 |
5666 |
卖出 |
| 09:35:53 |
19.97 |
8 |
5674 |
卖出 |
| 09:35:56 |
19.97 |
9 |
5683 |
卖出 |
| 09:36:02 |
19.98 |
1 |
5684 |
买入 |
| 09:36:05 |
19.98 |
27 |
5711 |
买入 |
| 09:36:08 |
19.98 |
8 |
5719 |
买入 |
| 09:36:11 |
19.99 |
11 |
5730 |
买入 |
| 09:36:14 |
19.98 |
1 |
5731 |
卖出 |
| 09:36:17 |
20 |
59 |
5790 |
买入 |
| 09:36:20 |
20 |
37 |
5827 |
卖出 |
| 09:36:23 |
20 |
16 |
5843 |
卖出 |
| 09:36:26 |
20 |
6 |
5849 |
买入 |
| 09:36:32 |
20 |
14 |
5863 |
买入 |
| 09:36:35 |
20 |
55 |
5918 |
买入 |
| 09:36:38 |
19.98 |
34 |
5952 |
卖出 |
| 09:36:41 |
19.99 |
21 |
5973 |
买入 |
| 09:36:44 |
19.99 |
28 |
6001 |
卖出 |
| 09:36:47 |
19.99 |
81 |
6082 |
买入 |
| 09:36:50 |
19.95 |
114 |
6196 |
卖出 |
| 09:36:53 |
19.95 |
49 |
6245 |
卖出 |
| 09:36:56 |
19.95 |
32 |
6277 |
卖出 |
| 09:36:59 |
19.95 |
2 |
6279 |
买入 |
| 09:37:02 |
19.95 |
24 |
6303 |
买入 |
| 09:37:05 |
19.95 |
16 |
6319 |
买入 |
| 09:37:08 |
19.95 |
9 |
6328 |
买入 |
| 09:37:11 |
19.95 |
36 |
6364 |
买入 |
| 09:37:14 |
19.97 |
47 |
6411 |
买入 |
| 09:37:17 |
19.97 |
40 |
6451 |
买入 |
| 09:37:20 |
19.97 |
2 |
6453 |
买入 |
| 09:37:23 |
19.97 |
16 |
6469 |
买入 |
| 09:37:26 |
19.97 |
59 |
6528 |
卖出 |
| 09:37:29 |
19.98 |
4 |
6532 |
买入 |
| 09:37:32 |
19.98 |
8 |
6540 |
买入 |
| 09:37:35 |
19.98 |
31 |
6571 |
买入 |
| 09:37:38 |
19.98 |
6 |
6577 |
卖出 |
| 09:37:41 |
19.99 |
12 |
6589 |
买入 |
| 09:37:44 |
19.99 |
52 |
6641 |
买入 |
| 09:37:47 |
19.99 |
5 |
6646 |
卖出 |
| 09:37:50 |
19.99 |
33 |
6679 |
卖出 |
| 09:37:53 |
19.98 |
27 |
6706 |
买入 |
| 09:37:59 |
19.99 |
10 |
6716 |
买入 |
| 09:38:02 |
19.99 |
1 |
6717 |
卖出 |
| 09:38:05 |
19.99 |
78 |
6795 |
卖出 |
| 09:38:08 |
19.98 |
22 |
6817 |
卖出 |
| 09:38:11 |
19.97 |
91 |
6908 |
卖出 |
| 09:38:14 |
19.97 |
79 |
6987 |
买入 |
| 09:38:20 |
19.95 |
52 |
7039 |
卖出 |
| 09:38:23 |
19.95 |
10 |
7049 |
卖出 |
| 09:38:26 |
19.96 |
11 |
7060 |
买入 |
| 09:38:29 |
19.97 |
104 |
7164 |
买入 |
| 09:38:32 |
19.98 |
120 |
7284 |
买入 |
| 09:38:35 |
19.97 |
33 |
7317 |
卖出 |
| 09:38:38 |
20 |
22 |
7339 |
买入 |
| 09:38:41 |
20 |
1 |
7340 |
买入 |
| 09:38:44 |
20.02 |
244 |
7584 |
买入 |
| 09:38:47 |
20.02 |
16 |
7600 |
卖出 |
| 09:38:50 |
20.03 |
34 |
7634 |
买入 |
| 09:38:53 |
20.02 |
35 |
7669 |
卖出 |
| 09:38:56 |
20.03 |
43 |
7712 |
买入 |
| 09:38:59 |
20.03 |
24 |
7736 |
卖出 |
| 09:39:02 |
20.03 |
22 |
7758 |
卖出 |
| 09:39:05 |
20.03 |
79 |
7837 |
卖出 |
| 09:39:08 |
20.03 |
39 |
7876 |
卖出 |
| 09:39:11 |
20.04 |
8 |
7884 |
买入 |
| 09:39:14 |
20.06 |
34 |
7918 |
买入 |
| 09:39:17 |
20.06 |
4 |
7922 |
买入 |
| 09:39:20 |
20.06 |
28 |
7950 |
卖出 |
| 09:39:23 |
20.04 |
43 |
7993 |
卖出 |
| 09:39:26 |
20.07 |
62 |
8055 |
买入 |
| 09:39:29 |
20.07 |
45 |
8100 |
卖出 |
| 09:39:32 |
20.06 |
41 |
8141 |
卖出 |
| 09:39:35 |
20.08 |
110 |
8251 |
买入 |
| 09:39:38 |
20.08 |
128 |
8379 |
卖出 |
| 09:39:41 |
20.1 |
17 |
8396 |
买入 |
| 09:39:44 |
20.08 |
81 |
8477 |
卖出 |
| 09:39:47 |
20.09 |
86 |
8563 |
卖出 |
| 09:39:50 |
20.07 |
9 |
8572 |
卖出 |
| 09:39:53 |
20.06 |
26 |
8598 |
卖出 |
| 09:39:56 |
20.05 |
20 |
8618 |
卖出 |
| 09:39:59 |
20.06 |
6 |
8624 |
买入 |
| 09:40:02 |
20.07 |
7 |
8631 |
买入 |
| 09:40:05 |
20.06 |
30 |
8661 |
卖出 |
| 09:40:08 |
20.07 |
40 |
8701 |
卖出 |
| 09:40:11 |
20.08 |
18 |
8719 |
买入 |
| 09:40:14 |
20.08 |
15 |
8734 |
卖出 |
| 09:40:17 |
20.09 |
1 |
8735 |
买入 |
| 09:40:20 |
20.07 |
31 |
8766 |
卖出 |
| 09:40:23 |
20.08 |
1 |
8767 |
买入 |
| 09:40:26 |
20.1 |
5 |
8772 |
买入 |
| 09:40:29 |
20.1 |
1 |
8773 |
买入 |
| 09:40:32 |
20.09 |
5 |
8778 |
卖出 |
| 09:40:35 |
20.09 |
40 |
8818 |
买入 |
| 09:40:38 |
20.1 |
30 |
8848 |
买入 |
| 09:40:41 |
20.1 |
27 |
8875 |
买入 |
| 09:40:44 |
20.1 |
61 |
8936 |
卖出 |
| 09:40:47 |
20.11 |
13 |
8949 |
买入 |
| 09:40:50 |
20.12 |
146 |
9095 |
买入 |
| 09:40:53 |
20.14 |
6 |
9101 |
买入 |
| 09:40:56 |
20.15 |
62 |
9163 |
买入 |
| 09:40:59 |
20.16 |
97 |
9260 |
买入 |
| 09:41:02 |
20.12 |
234 |
9494 |
卖出 |
| 09:41:05 |
20.11 |
45 |
9539 |
卖出 |
| 09:41:08 |
20.12 |
4 |
9543 |
买入 |
| 09:41:11 |
20.12 |
13 |
9556 |
卖出 |
| 09:41:14 |
20.1 |
69 |
9625 |
卖出 |
| 09:41:17 |
20.11 |
31 |
9656 |
买入 |
| 09:41:20 |
20.13 |
60 |
9716 |
买入 |
| 09:41:23 |
20.16 |
154 |
9870 |
买入 |
| 09:41:26 |
20.15 |
38 |
9908 |
卖出 |
| 09:41:29 |
20.18 |
218 |
10126 |
买入 |
| 09:41:32 |
20.2 |
191 |
10317 |
买入 |
| 09:41:35 |
20.21 |
298 |
10615 |
买入 |
| 09:41:38 |
20.2 |
87 |
10702 |
卖出 |
| 09:41:41 |
20.23 |
30 |
10732 |
买入 |
| 09:41:44 |
20.2 |
84 |
10816 |
卖出 |
| 09:41:47 |
20.21 |
80 |
10896 |
买入 |
| 09:41:50 |
20.2 |
59 |
10955 |
卖出 |
| 09:41:53 |
20.2 |
73 |
11028 |
卖出 |
| 09:41:56 |
20.2 |
20 |
11048 |
卖出 |
| 09:41:59 |
20.19 |
39 |
11087 |
卖出 |
| 09:42:02 |
20.19 |
72 |
11159 |
卖出 |
| 09:42:05 |
20.18 |
71 |
11230 |
卖出 |
| 09:42:08 |
20.19 |
31 |
11261 |
买入 |
| 09:42:11 |
20.19 |
31 |
11292 |
卖出 |
| 09:42:14 |
20.21 |
93 |
11385 |
买入 |
| 09:42:17 |
20.23 |
162 |
11547 |
买入 |
| 09:42:20 |
20.21 |
77 |
11624 |
卖出 |
| 09:42:23 |
20.22 |
1 |
11625 |
买入 |
| 09:42:26 |
20.22 |
18 |
11643 |
买入 |
| 09:42:29 |
20.22 |
70 |
11713 |
买入 |
| 09:42:32 |
20.22 |
173 |
11886 |
买入 |
| 09:42:35 |
20.21 |
38 |
11924 |
卖出 |
| 09:42:38 |
20.29 |
590 |
12514 |
买入 |
| 09:42:41 |
20.26 |
20 |
12534 |
卖出 |
| 09:42:44 |
20.26 |
23 |
12557 |
买入 |
| 09:42:47 |
20.29 |
3 |
12560 |
买入 |
| 09:42:50 |
20.3 |
252 |
12812 |
买入 |
| 09:42:53 |
20.31 |
44 |
12856 |
买入 |
| 09:42:56 |
20.35 |
48 |
12904 |
买入 |
| 09:42:59 |
20.34 |
6 |
12910 |
买入 |
| 09:43:02 |
20.33 |
50 |
12960 |
卖出 |
| 09:43:05 |
20.27 |
1156 |
14116 |
卖出 |
| 09:43:08 |
20.26 |
79 |
14195 |
卖出 |
| 09:43:11 |
20.25 |
25 |
14220 |
卖出 |