东航物流[601156]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
20.09 |
2 |
2 |
集合竞价 |
| 09:15:04 |
19.97 |
2 |
2 |
集合竞价 |
| 09:15:07 |
20 |
2 |
2 |
集合竞价 |
| 09:15:10 |
20 |
18 |
18 |
集合竞价 |
| 09:15:40 |
20.04 |
20 |
20 |
集合竞价 |
| 09:15:52 |
20.04 |
20 |
20 |
集合竞价 |
| 09:16:31 |
20.04 |
21 |
21 |
集合竞价 |
| 09:16:37 |
20.04 |
23 |
23 |
集合竞价 |
| 09:17:13 |
19.97 |
129 |
129 |
集合竞价 |
| 09:17:49 |
20 |
29 |
29 |
集合竞价 |
| 09:18:25 |
20 |
29 |
29 |
集合竞价 |
| 09:18:31 |
20 |
29 |
29 |
集合竞价 |
| 09:19:52 |
20 |
29 |
29 |
集合竞价 |
| 09:19:58 |
20 |
29 |
29 |
集合竞价 |
| 09:20:01 |
20 |
34 |
34 |
集合竞价 |
| 09:20:04 |
20 |
35 |
35 |
集合竞价 |
| 09:20:07 |
20 |
35 |
35 |
集合竞价 |
| 09:20:10 |
20 |
35 |
35 |
集合竞价 |
| 09:20:25 |
20 |
37 |
37 |
集合竞价 |
| 09:20:31 |
20 |
37 |
37 |
集合竞价 |
| 09:20:37 |
20 |
38 |
38 |
集合竞价 |
| 09:20:40 |
20 |
39 |
39 |
集合竞价 |
| 09:21:04 |
20 |
39 |
39 |
集合竞价 |
| 09:21:10 |
20 |
40 |
40 |
集合竞价 |
| 09:21:25 |
20 |
80 |
80 |
集合竞价 |
| 09:21:37 |
20 |
82 |
82 |
集合竞价 |
| 09:22:04 |
20 |
82 |
82 |
集合竞价 |
| 09:22:16 |
20 |
89 |
89 |
集合竞价 |
| 09:22:55 |
20 |
99 |
99 |
集合竞价 |
| 09:23:01 |
20 |
100 |
100 |
集合竞价 |
| 09:23:04 |
20 |
100 |
100 |
集合竞价 |
| 09:23:16 |
20 |
100 |
100 |
集合竞价 |
| 09:23:31 |
20 |
100 |
100 |
集合竞价 |
| 09:23:34 |
20 |
100 |
100 |
集合竞价 |
| 09:23:40 |
20 |
100 |
100 |
集合竞价 |
| 09:23:52 |
20 |
100 |
100 |
集合竞价 |
| 09:24:07 |
20 |
198 |
198 |
集合竞价 |
| 09:24:13 |
20 |
203 |
203 |
集合竞价 |
| 09:24:16 |
20 |
203 |
203 |
集合竞价 |
| 09:24:19 |
20 |
203 |
203 |
集合竞价 |
| 09:24:22 |
20 |
247 |
247 |
集合竞价 |
| 09:24:31 |
20 |
255 |
255 |
集合竞价 |
| 09:24:37 |
20 |
255 |
255 |
集合竞价 |
| 09:24:40 |
19.97 |
393 |
393 |
集合竞价 |
| 09:24:43 |
19.97 |
401 |
401 |
集合竞价 |
| 09:24:49 |
19.97 |
415 |
415 |
集合竞价 |
| 09:24:52 |
19.97 |
433 |
433 |
集合竞价 |
| 09:24:55 |
19.97 |
446 |
446 |
集合竞价 |
| 09:24:59 |
19.97 |
482 |
482 |
集合竞价 |
| 09:25:04 |
19.97 |
590 |
1072 |
买入 |
| 09:30:02 |
19.95 |
10 |
1082 |
卖出 |
| 09:30:05 |
19.95 |
104 |
1186 |
卖出 |
| 09:30:08 |
19.95 |
31 |
1217 |
买入 |
| 09:30:11 |
19.95 |
43 |
1260 |
买入 |
| 09:30:14 |
19.96 |
125 |
1385 |
买入 |
| 09:30:17 |
19.96 |
73 |
1458 |
买入 |
| 09:30:20 |
19.96 |
50 |
1508 |
买入 |
| 09:30:23 |
19.96 |
37 |
1545 |
买入 |
| 09:30:26 |
19.95 |
47 |
1592 |
卖出 |
| 09:30:29 |
19.96 |
27 |
1619 |
买入 |
| 09:30:32 |
19.96 |
1 |
1620 |
买入 |
| 09:30:35 |
19.96 |
51 |
1671 |
买入 |
| 09:30:38 |
19.96 |
24 |
1695 |
买入 |
| 09:30:41 |
19.95 |
6 |
1701 |
卖出 |
| 09:30:44 |
19.96 |
2 |
1703 |
买入 |
| 09:30:47 |
19.95 |
9 |
1712 |
卖出 |
| 09:30:50 |
19.95 |
7 |
1719 |
卖出 |
| 09:30:53 |
19.96 |
13 |
1732 |
买入 |
| 09:30:56 |
19.95 |
32 |
1764 |
卖出 |
| 09:31:02 |
19.95 |
47 |
1811 |
卖出 |
| 09:31:05 |
19.94 |
42 |
1853 |
卖出 |
| 09:31:08 |
19.93 |
22 |
1875 |
卖出 |
| 09:31:11 |
19.93 |
98 |
1973 |
买入 |
| 09:31:14 |
19.95 |
43 |
2016 |
买入 |
| 09:31:17 |
19.96 |
34 |
2050 |
买入 |
| 09:31:20 |
19.93 |
74 |
2124 |
卖出 |
| 09:31:23 |
19.94 |
20 |
2144 |
买入 |
| 09:31:29 |
19.92 |
10 |
2154 |
卖出 |
| 09:31:32 |
19.93 |
3 |
2157 |
卖出 |
| 09:31:35 |
19.92 |
172 |
2329 |
卖出 |
| 09:31:38 |
19.92 |
53 |
2382 |
卖出 |
| 09:31:41 |
19.91 |
169 |
2551 |
卖出 |
| 09:31:44 |
19.88 |
159 |
2710 |
卖出 |
| 09:31:47 |
19.9 |
28 |
2738 |
买入 |
| 09:31:50 |
19.9 |
37 |
2775 |
买入 |
| 09:31:53 |
19.9 |
2 |
2777 |
买入 |
| 09:31:59 |
19.9 |
6 |
2783 |
买入 |
| 09:32:02 |
19.9 |
1 |
2784 |
买入 |
| 09:32:05 |
19.88 |
18 |
2802 |
卖出 |
| 09:32:08 |
19.87 |
65 |
2867 |
卖出 |
| 09:32:11 |
19.87 |
10 |
2877 |
卖出 |
| 09:32:14 |
19.89 |
89 |
2966 |
买入 |
| 09:32:17 |
19.89 |
15 |
2981 |
买入 |
| 09:32:20 |
19.89 |
109 |
3090 |
买入 |
| 09:32:23 |
19.89 |
7 |
3097 |
买入 |
| 09:32:26 |
19.89 |
9 |
3106 |
买入 |
| 09:32:32 |
19.89 |
6 |
3112 |
买入 |
| 09:32:35 |
19.89 |
47 |
3159 |
买入 |
| 09:32:38 |
19.89 |
35 |
3194 |
卖出 |
| 09:32:41 |
19.89 |
10 |
3204 |
卖出 |
| 09:32:44 |
19.92 |
16 |
3220 |
买入 |
| 09:32:47 |
19.92 |
7 |
3227 |
买入 |
| 09:32:50 |
19.92 |
14 |
3241 |
买入 |
| 09:32:53 |
19.92 |
18 |
3259 |
买入 |
| 09:32:56 |
19.92 |
13 |
3272 |
买入 |
| 09:32:59 |
19.92 |
11 |
3283 |
买入 |
| 09:33:02 |
19.92 |
26 |
3309 |
买入 |
| 09:33:08 |
19.94 |
1 |
3310 |
买入 |
| 09:33:11 |
19.93 |
2 |
3312 |
买入 |
| 09:33:14 |
19.93 |
7 |
3319 |
买入 |
| 09:33:17 |
19.95 |
4 |
3323 |
买入 |
| 09:33:20 |
19.95 |
20 |
3343 |
买入 |
| 09:33:26 |
19.95 |
7 |
3350 |
买入 |
| 09:33:29 |
19.95 |
3 |
3353 |
卖出 |
| 09:33:32 |
19.96 |
15 |
3368 |
买入 |
| 09:33:35 |
19.96 |
7 |
3375 |
买入 |
| 09:33:38 |
19.96 |
21 |
3396 |
买入 |
| 09:33:41 |
19.96 |
28 |
3424 |
买入 |
| 09:33:47 |
19.95 |
42 |
3466 |
卖出 |
| 09:33:50 |
19.95 |
2 |
3468 |
买入 |
| 09:33:53 |
19.95 |
9 |
3477 |
买入 |
| 09:33:56 |
19.95 |
14 |
3491 |
卖出 |
| 09:33:59 |
19.96 |
3 |
3494 |
买入 |
| 09:34:02 |
19.94 |
28 |
3522 |
卖出 |
| 09:34:05 |
19.96 |
18 |
3540 |
买入 |
| 09:34:08 |
19.95 |
14 |
3554 |
卖出 |
| 09:34:14 |
19.95 |
28 |
3582 |
卖出 |
| 09:34:20 |
19.95 |
7 |
3589 |
买入 |
| 09:34:23 |
19.96 |
19 |
3608 |
买入 |
| 09:34:26 |
19.95 |
15 |
3623 |
买入 |
| 09:34:29 |
19.96 |
21 |
3644 |
买入 |
| 09:34:32 |
19.96 |
1 |
3645 |
买入 |
| 09:34:38 |
19.96 |
114 |
3759 |
买入 |
| 09:34:44 |
19.95 |
56 |
3815 |
卖出 |
| 09:34:47 |
19.97 |
134 |
3949 |
买入 |
| 09:34:50 |
19.97 |
361 |
4310 |
买入 |
| 09:34:53 |
19.97 |
13 |
4323 |
买入 |
| 09:34:56 |
19.97 |
39 |
4362 |
买入 |
| 09:34:59 |
19.97 |
19 |
4381 |
买入 |
| 09:35:02 |
19.97 |
239 |
4620 |
买入 |
| 09:35:05 |
19.97 |
44 |
4664 |
买入 |
| 09:35:08 |
19.96 |
25 |
4689 |
卖出 |
| 09:35:11 |
19.97 |
22 |
4711 |
买入 |
| 09:35:14 |
19.97 |
47 |
4758 |
买入 |
| 09:35:17 |
19.97 |
10 |
4768 |
买入 |
| 09:35:20 |
19.96 |
28 |
4796 |
卖出 |
| 09:35:23 |
19.95 |
12 |
4808 |
卖出 |
| 09:35:26 |
19.96 |
10 |
4818 |
买入 |
| 09:35:29 |
19.96 |
12 |
4830 |
买入 |
| 09:35:32 |
19.96 |
1 |
4831 |
买入 |
| 09:35:35 |
19.96 |
5 |
4836 |
买入 |
| 09:35:38 |
19.95 |
23 |
4859 |
卖出 |
| 09:35:41 |
19.96 |
23 |
4882 |
买入 |
| 09:35:44 |
19.97 |
20 |
4902 |
买入 |
| 09:35:47 |
19.97 |
3 |
4905 |
买入 |
| 09:35:53 |
19.99 |
452 |
5357 |
买入 |
| 09:35:56 |
20 |
32 |
5389 |
买入 |
| 09:35:59 |
20 |
69 |
5458 |
买入 |
| 09:36:02 |
20 |
6 |
5464 |
卖出 |
| 09:36:08 |
20.02 |
1 |
5465 |
买入 |
| 09:36:11 |
20.02 |
1 |
5466 |
买入 |
| 09:36:14 |
20.03 |
42 |
5508 |
买入 |
| 09:36:17 |
20.03 |
2 |
5510 |
买入 |
| 09:36:20 |
20.02 |
90 |
5600 |
卖出 |
| 09:36:23 |
20.02 |
50 |
5650 |
卖出 |
| 09:36:26 |
20.05 |
10 |
5660 |
买入 |
| 09:36:29 |
20.05 |
2 |
5662 |
买入 |
| 09:36:32 |
20.05 |
5 |
5667 |
买入 |
| 09:36:35 |
20.05 |
21 |
5688 |
买入 |
| 09:36:38 |
20.05 |
7 |
5695 |
卖出 |
| 09:36:41 |
20.05 |
54 |
5749 |
卖出 |
| 09:36:44 |
20.06 |
26 |
5775 |
买入 |
| 09:36:47 |
20.05 |
11 |
5786 |
卖出 |
| 09:36:50 |
20.06 |
7 |
5793 |
买入 |
| 09:36:53 |
20.04 |
6 |
5799 |
卖出 |
| 09:36:56 |
20.04 |
3 |
5802 |
卖出 |
| 09:36:59 |
20.04 |
12 |
5814 |
卖出 |
| 09:37:02 |
20.04 |
1 |
5815 |
卖出 |
| 09:37:05 |
20.05 |
6 |
5821 |
买入 |
| 09:37:08 |
20.05 |
3 |
5824 |
买入 |
| 09:37:11 |
20.04 |
48 |
5872 |
卖出 |
| 09:37:14 |
20.03 |
13 |
5885 |
卖出 |
| 09:37:17 |
20.04 |
34 |
5919 |
买入 |
| 09:37:20 |
20.03 |
8 |
5927 |
卖出 |
| 09:37:23 |
20.02 |
7 |
5934 |
卖出 |
| 09:37:26 |
20.03 |
15 |
5949 |
买入 |
| 09:37:29 |
20.03 |
16 |
5965 |
卖出 |
| 09:37:32 |
20.03 |
3 |
5968 |
卖出 |
| 09:37:35 |
20.04 |
22 |
5990 |
买入 |
| 09:37:38 |
20.04 |
3 |
5993 |
卖出 |
| 09:37:41 |
20.05 |
1 |
5994 |
买入 |
| 09:37:44 |
20.04 |
4 |
5998 |
卖出 |
| 09:37:50 |
20.04 |
3 |
6001 |
卖出 |
| 09:37:53 |
20.04 |
12 |
6013 |
卖出 |
| 09:37:56 |
20.04 |
24 |
6037 |
卖出 |
| 09:37:59 |
20.05 |
20 |
6057 |
买入 |
| 09:38:02 |
20.05 |
24 |
6081 |
买入 |
| 09:38:05 |
20.05 |
103 |
6184 |
卖出 |
| 09:38:08 |
20.04 |
12 |
6196 |
卖出 |
| 09:38:11 |
20.05 |
23 |
6219 |
买入 |
| 09:38:14 |
20.03 |
71 |
6290 |
卖出 |
| 09:38:17 |
20.05 |
17 |
6307 |
买入 |
| 09:38:20 |
20.04 |
19 |
6326 |
买入 |
| 09:38:23 |
20.04 |
184 |
6510 |
卖出 |
| 09:38:26 |
20.02 |
18 |
6528 |
卖出 |
| 09:38:29 |
20.02 |
4 |
6532 |
卖出 |
| 09:38:35 |
20.01 |
20 |
6552 |
卖出 |
| 09:38:38 |
20.01 |
174 |
6726 |
卖出 |
| 09:38:41 |
20.01 |
26 |
6752 |
买入 |
| 09:38:44 |
20.01 |
1 |
6753 |
买入 |
| 09:38:47 |
20 |
3 |
6756 |
卖出 |
| 09:38:50 |
19.99 |
239 |
6995 |
卖出 |
| 09:38:53 |
20 |
20 |
7015 |
买入 |
| 09:38:56 |
19.99 |
5 |
7020 |
卖出 |
| 09:38:59 |
19.99 |
12 |
7032 |
卖出 |
| 09:39:02 |
20 |
52 |
7084 |
买入 |
| 09:39:05 |
20 |
6 |
7090 |
买入 |
| 09:39:08 |
20 |
28 |
7118 |
买入 |
| 09:39:11 |
20 |
7 |
7125 |
买入 |
| 09:39:14 |
20 |
8 |
7133 |
卖出 |
| 09:39:20 |
20 |
84 |
7217 |
卖出 |
| 09:39:23 |
19.99 |
6 |
7223 |
卖出 |
| 09:39:26 |
20 |
108 |
7331 |
买入 |
| 09:39:29 |
19.99 |
7 |
7338 |
卖出 |
| 09:39:32 |
19.99 |
6 |
7344 |
买入 |
| 09:39:35 |
19.99 |
5 |
7349 |
买入 |
| 09:39:38 |
19.98 |
63 |
7412 |
卖出 |
| 09:39:41 |
19.98 |
10 |
7422 |
卖出 |
| 09:39:44 |
19.98 |
9 |
7431 |
卖出 |
| 09:39:47 |
19.98 |
1 |
7432 |
买入 |
| 09:39:50 |
19.98 |
40 |
7472 |
买入 |
| 09:39:53 |
19.99 |
7 |
7479 |
买入 |
| 09:39:56 |
19.99 |
6 |
7485 |
买入 |
| 09:39:59 |
20.03 |
943 |
8428 |
买入 |
| 09:40:02 |
20.05 |
56 |
8484 |
买入 |
| 09:40:05 |
20.07 |
374 |
8858 |
买入 |
| 09:40:08 |
20.06 |
17 |
8875 |
买入 |
| 09:40:14 |
20.05 |
11 |
8886 |
卖出 |
| 09:40:17 |
20 |
197 |
9083 |
卖出 |
| 09:40:20 |
20 |
89 |
9172 |
买入 |
| 09:40:23 |
19.99 |
44 |
9216 |
卖出 |
| 09:40:26 |
20 |
15 |
9231 |
买入 |
| 09:40:29 |
20 |
178 |
9409 |
买入 |
| 09:40:32 |
20 |
28 |
9437 |
买入 |
| 09:40:35 |
20 |
7 |
9444 |
买入 |
| 09:40:38 |
20 |
13 |
9457 |
买入 |
| 09:40:44 |
20 |
10 |
9467 |
买入 |
| 09:40:53 |
20 |
2 |
9469 |
买入 |
| 09:40:56 |
19.99 |
15 |
9484 |
卖出 |
| 09:40:59 |
19.99 |
130 |
9614 |
卖出 |
| 09:41:02 |
19.99 |
34 |
9648 |
买入 |
| 09:41:05 |
19.99 |
1 |
9649 |
买入 |
| 09:41:08 |
19.99 |
3 |
9652 |
买入 |
| 09:41:11 |
20 |
17 |
9669 |
买入 |
| 09:41:14 |
19.99 |
57 |
9726 |
卖出 |
| 09:41:17 |
19.99 |
42 |
9768 |
买入 |
| 09:41:20 |
19.99 |
1 |
9769 |
买入 |
| 09:41:23 |
19.99 |
32 |
9801 |
买入 |
| 09:41:26 |
19.99 |
6 |
9807 |
买入 |
| 09:41:29 |
19.98 |
7 |
9814 |
卖出 |
| 09:41:32 |
19.98 |
1 |
9815 |
卖出 |
| 09:41:35 |
19.99 |
7 |
9822 |
买入 |
| 09:41:38 |
19.99 |
1 |
9823 |
买入 |
| 09:41:41 |
19.98 |
54 |
9877 |
卖出 |
| 09:41:44 |
19.98 |
7 |
9884 |
买入 |
| 09:41:47 |
19.98 |
1 |
9885 |
买入 |
| 09:41:53 |
19.98 |
18 |
9903 |
买入 |
| 09:41:56 |
19.97 |
53 |
9956 |
卖出 |
| 09:41:59 |
19.96 |
151 |
10107 |
卖出 |
| 09:42:02 |
19.95 |
25 |
10132 |
卖出 |
| 09:42:05 |
19.95 |
31 |
10163 |
卖出 |
| 09:42:08 |
19.95 |
9 |
10172 |
卖出 |
| 09:42:11 |
19.95 |
10 |
10182 |
卖出 |
| 09:42:14 |
19.97 |
132 |
10314 |
买入 |
| 09:42:17 |
19.98 |
122 |
10436 |
买入 |
| 09:42:20 |
19.98 |
6 |
10442 |
卖出 |
| 09:42:23 |
19.98 |
10 |
10452 |
卖出 |
| 09:42:26 |
19.96 |
151 |
10603 |
卖出 |
| 09:42:29 |
20 |
16 |
10619 |
买入 |
| 09:42:32 |
20 |
23 |
10642 |
买入 |
| 09:42:35 |
20 |
7 |
10649 |
买入 |
| 09:42:38 |
19.99 |
11 |
10660 |
卖出 |
| 09:42:41 |
19.99 |
12 |
10672 |
买入 |
| 09:42:44 |
19.98 |
2 |
10674 |
卖出 |
| 09:42:47 |
19.98 |
23 |
10697 |
卖出 |
| 09:42:53 |
19.99 |
4 |
10701 |
买入 |
| 09:42:59 |
19.98 |
2 |
10703 |
卖出 |
| 09:43:02 |
19.98 |
5 |
10708 |
卖出 |
| 09:43:05 |
19.99 |
6 |
10714 |
买入 |
| 09:43:08 |
19.99 |
1 |
10715 |
买入 |
| 09:43:11 |
19.99 |
5 |
10720 |
买入 |
| 09:43:14 |
19.99 |
16 |
10736 |
买入 |
| 09:43:17 |
19.99 |
1 |
10737 |
买入 |
| 09:43:23 |
19.99 |
47 |
10784 |
买入 |
| 09:43:29 |
19.99 |
34 |
10818 |
买入 |
| 09:43:32 |
19.99 |
29 |
10847 |
买入 |
| 09:43:38 |
19.99 |
11 |
10858 |
买入 |
| 09:43:41 |
19.99 |
1 |
10859 |
卖出 |
| 09:43:44 |
19.98 |
102 |
10961 |
卖出 |
| 09:43:47 |
19.98 |
45 |
11006 |
卖出 |