韵达股份[002120]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.04 |
230 |
230 |
集合竞价 |
| 09:15:18 |
14.04 |
231 |
231 |
集合竞价 |
| 09:15:27 |
14.04 |
227 |
227 |
集合竞价 |
| 09:15:54 |
14.04 |
227 |
227 |
集合竞价 |
| 09:16:12 |
14.2 |
178 |
178 |
集合竞价 |
| 09:16:21 |
14.2 |
178 |
178 |
集合竞价 |
| 09:16:39 |
14.2 |
194 |
194 |
集合竞价 |
| 09:16:48 |
14.2 |
194 |
194 |
集合竞价 |
| 09:16:57 |
14.2 |
194 |
194 |
集合竞价 |
| 09:17:06 |
14.2 |
194 |
194 |
集合竞价 |
| 09:17:15 |
14.2 |
194 |
194 |
集合竞价 |
| 09:17:24 |
14.2 |
195 |
195 |
集合竞价 |
| 09:17:33 |
14.2 |
195 |
195 |
集合竞价 |
| 09:17:42 |
14.2 |
197 |
197 |
集合竞价 |
| 09:17:51 |
14.2 |
197 |
197 |
集合竞价 |
| 09:18:09 |
14.2 |
206 |
206 |
集合竞价 |
| 09:18:18 |
14.2 |
223 |
223 |
集合竞价 |
| 09:18:27 |
14.2 |
223 |
223 |
集合竞价 |
| 09:18:36 |
14.2 |
246 |
246 |
集合竞价 |
| 09:18:45 |
14.2 |
237 |
237 |
集合竞价 |
| 09:18:54 |
14.2 |
237 |
237 |
集合竞价 |
| 09:19:12 |
14.2 |
237 |
237 |
集合竞价 |
| 09:19:21 |
14.2 |
237 |
237 |
集合竞价 |
| 09:19:30 |
14.2 |
237 |
237 |
集合竞价 |
| 09:19:39 |
14.2 |
237 |
237 |
集合竞价 |
| 09:19:48 |
14.2 |
237 |
237 |
集合竞价 |
| 09:19:57 |
14.2 |
237 |
237 |
集合竞价 |
| 09:20:00 |
14.2 |
237 |
237 |
集合竞价 |
| 09:20:09 |
14.2 |
325 |
325 |
集合竞价 |
| 09:20:18 |
14.2 |
352 |
352 |
集合竞价 |
| 09:20:27 |
14.2 |
359 |
359 |
集合竞价 |
| 09:20:36 |
14.2 |
360 |
360 |
集合竞价 |
| 09:20:45 |
14.2 |
361 |
361 |
集合竞价 |
| 09:20:54 |
14.2 |
361 |
361 |
集合竞价 |
| 09:21:03 |
14.2 |
361 |
361 |
集合竞价 |
| 09:21:12 |
14.2 |
362 |
362 |
集合竞价 |
| 09:21:21 |
14.2 |
388 |
388 |
集合竞价 |
| 09:21:30 |
14.2 |
397 |
397 |
集合竞价 |
| 09:21:39 |
14.2 |
404 |
404 |
集合竞价 |
| 09:21:48 |
14.2 |
406 |
406 |
集合竞价 |
| 09:21:57 |
14.2 |
410 |
410 |
集合竞价 |
| 09:22:06 |
14.2 |
412 |
412 |
集合竞价 |
| 09:22:15 |
14.2 |
440 |
440 |
集合竞价 |
| 09:22:24 |
14.2 |
457 |
457 |
集合竞价 |
| 09:22:33 |
14.2 |
461 |
461 |
集合竞价 |
| 09:22:42 |
14.2 |
463 |
463 |
集合竞价 |
| 09:22:51 |
14.2 |
498 |
498 |
集合竞价 |
| 09:23:00 |
14.16 |
722 |
722 |
集合竞价 |
| 09:23:09 |
14.16 |
724 |
724 |
集合竞价 |
| 09:23:18 |
14.16 |
749 |
749 |
集合竞价 |
| 09:23:27 |
14.16 |
766 |
766 |
集合竞价 |
| 09:23:36 |
14.16 |
774 |
774 |
集合竞价 |
| 09:23:45 |
14.16 |
784 |
784 |
集合竞价 |
| 09:23:54 |
14.16 |
787 |
787 |
集合竞价 |
| 09:24:03 |
14.1 |
919 |
919 |
集合竞价 |
| 09:24:12 |
14.1 |
942 |
942 |
集合竞价 |
| 09:24:21 |
14.1 |
1075 |
1075 |
集合竞价 |
| 09:24:30 |
14.1 |
1148 |
1148 |
集合竞价 |
| 09:24:39 |
14.05 |
1197 |
1197 |
集合竞价 |
| 09:24:48 |
14 |
1426 |
1426 |
集合竞价 |
| 09:24:57 |
14 |
1784 |
1784 |
集合竞价 |
| 09:25:00 |
13.99 |
1828 |
3612 |
买入 |
| 09:30:00 |
13.97 |
300 |
3912 |
卖出 |
| 09:30:03 |
13.9 |
1617 |
5529 |
卖出 |
| 09:30:06 |
13.85 |
401 |
5930 |
卖出 |
| 09:30:09 |
13.84 |
665 |
6595 |
卖出 |
| 09:30:12 |
13.73 |
569 |
7164 |
卖出 |
| 09:30:15 |
13.75 |
432 |
7596 |
买入 |
| 09:30:18 |
13.72 |
267 |
7863 |
卖出 |
| 09:30:21 |
13.72 |
418 |
8281 |
买入 |
| 09:30:24 |
13.72 |
247 |
8528 |
买入 |
| 09:30:27 |
13.65 |
562 |
9090 |
卖出 |
| 09:30:30 |
13.68 |
304 |
9394 |
买入 |
| 09:30:33 |
13.6 |
261 |
9655 |
卖出 |
| 09:30:36 |
13.6 |
171 |
9826 |
买入 |
| 09:30:39 |
13.63 |
417 |
10243 |
买入 |
| 09:30:42 |
13.63 |
470 |
10713 |
买入 |
| 09:30:45 |
13.58 |
706 |
11419 |
卖出 |
| 09:30:48 |
13.55 |
212 |
11631 |
卖出 |
| 09:30:51 |
13.51 |
117 |
11748 |
卖出 |
| 09:30:54 |
13.52 |
90 |
11838 |
买入 |
| 09:30:57 |
13.5 |
357 |
12195 |
卖出 |
| 09:31:00 |
13.49 |
289 |
12484 |
卖出 |
| 09:31:03 |
13.51 |
181 |
12665 |
买入 |
| 09:31:06 |
13.5 |
249 |
12914 |
卖出 |
| 09:31:09 |
13.53 |
466 |
13380 |
买入 |
| 09:31:12 |
13.54 |
533 |
13913 |
买入 |
| 09:31:15 |
13.58 |
135 |
14048 |
买入 |
| 09:31:18 |
13.6 |
590 |
14638 |
买入 |
| 09:31:21 |
13.6 |
216 |
14854 |
买入 |
| 09:31:24 |
13.59 |
192 |
15046 |
卖出 |
| 09:31:27 |
13.54 |
325 |
15371 |
卖出 |
| 09:31:30 |
13.58 |
65 |
15436 |
买入 |
| 09:31:33 |
13.56 |
536 |
15972 |
卖出 |
| 09:31:36 |
13.53 |
186 |
16158 |
卖出 |
| 09:31:39 |
13.53 |
326 |
16484 |
卖出 |
| 09:31:42 |
13.51 |
653 |
17137 |
卖出 |
| 09:31:45 |
13.48 |
349 |
17486 |
卖出 |
| 09:31:48 |
13.46 |
138 |
17624 |
卖出 |
| 09:31:51 |
13.45 |
77 |
17701 |
卖出 |
| 09:31:54 |
13.4 |
231 |
17932 |
卖出 |
| 09:31:57 |
13.38 |
109 |
18041 |
卖出 |
| 09:32:00 |
13.39 |
97 |
18138 |
买入 |
| 09:32:03 |
13.4 |
634 |
18772 |
买入 |
| 09:32:06 |
13.38 |
276 |
19048 |
卖出 |
| 09:32:09 |
13.4 |
1139 |
20187 |
买入 |
| 09:32:12 |
13.38 |
643 |
20830 |
卖出 |
| 09:32:15 |
13.4 |
240 |
21070 |
卖出 |
| 09:32:18 |
13.46 |
693 |
21763 |
买入 |
| 09:32:21 |
13.41 |
265 |
22028 |
卖出 |
| 09:32:24 |
13.41 |
332 |
22360 |
卖出 |
| 09:32:27 |
13.44 |
200 |
22560 |
买入 |
| 09:32:30 |
13.44 |
241 |
22801 |
买入 |
| 09:32:33 |
13.42 |
162 |
22963 |
卖出 |
| 09:32:36 |
13.45 |
147 |
23110 |
买入 |
| 09:32:39 |
13.46 |
156 |
23266 |
买入 |
| 09:32:42 |
13.43 |
194 |
23460 |
卖出 |
| 09:32:45 |
13.45 |
544 |
24004 |
买入 |
| 09:32:48 |
13.43 |
217 |
24221 |
卖出 |
| 09:32:51 |
13.43 |
92 |
24313 |
卖出 |
| 09:32:54 |
13.42 |
169 |
24482 |
卖出 |
| 09:32:57 |
13.41 |
192 |
24674 |
卖出 |
| 09:33:00 |
13.42 |
139 |
24813 |
买入 |
| 09:33:03 |
13.43 |
131 |
24944 |
买入 |
| 09:33:06 |
13.44 |
6 |
24950 |
买入 |
| 09:33:09 |
13.42 |
628 |
25578 |
卖出 |
| 09:33:12 |
13.42 |
848 |
26426 |
买入 |
| 09:33:15 |
13.42 |
856 |
27282 |
买入 |
| 09:33:18 |
13.42 |
74 |
27356 |
卖出 |
| 09:33:21 |
13.4 |
557 |
27913 |
卖出 |
| 09:33:24 |
13.42 |
553 |
28466 |
买入 |
| 09:33:27 |
13.42 |
626 |
29092 |
买入 |
| 09:33:30 |
13.42 |
155 |
29247 |
买入 |
| 09:33:33 |
13.39 |
600 |
29847 |
卖出 |
| 09:33:36 |
13.42 |
151 |
29998 |
买入 |
| 09:33:39 |
13.4 |
209 |
30207 |
卖出 |
| 09:33:42 |
13.39 |
297 |
30504 |
卖出 |
| 09:33:45 |
13.4 |
80 |
30584 |
买入 |
| 09:33:48 |
13.37 |
1277 |
31861 |
卖出 |
| 09:33:51 |
13.36 |
214 |
32075 |
卖出 |
| 09:33:54 |
13.37 |
571 |
32646 |
买入 |
| 09:33:57 |
13.32 |
119 |
32765 |
卖出 |
| 09:34:00 |
13.33 |
309 |
33074 |
买入 |
| 09:34:03 |
13.33 |
182 |
33256 |
买入 |
| 09:34:06 |
13.31 |
844 |
34100 |
卖出 |
| 09:34:09 |
13.3 |
1529 |
35629 |
卖出 |
| 09:34:12 |
13.3 |
33 |
35662 |
买入 |
| 09:34:15 |
13.31 |
2092 |
37754 |
买入 |
| 09:34:18 |
13.25 |
2445 |
40199 |
卖出 |
| 09:34:21 |
13.25 |
713 |
40912 |
买入 |
| 09:34:24 |
13.22 |
424 |
41336 |
卖出 |
| 09:34:27 |
13.23 |
517 |
41853 |
买入 |
| 09:34:30 |
13.23 |
695 |
42548 |
买入 |
| 09:34:33 |
13.23 |
592 |
43140 |
买入 |
| 09:34:36 |
13.25 |
535 |
43675 |
买入 |
| 09:34:39 |
13.23 |
782 |
44457 |
卖出 |
| 09:34:42 |
13.23 |
661 |
45118 |
卖出 |
| 09:34:45 |
13.25 |
215 |
45333 |
卖出 |
| 09:34:48 |
13.27 |
270 |
45603 |
买入 |
| 09:34:51 |
13.24 |
40 |
45643 |
卖出 |
| 09:34:54 |
13.25 |
310 |
45953 |
卖出 |
| 09:34:57 |
13.25 |
61 |
46014 |
买入 |
| 09:35:00 |
13.25 |
426 |
46440 |
买入 |
| 09:35:03 |
13.25 |
133 |
46573 |
买入 |
| 09:35:06 |
13.25 |
690 |
47263 |
买入 |
| 09:35:09 |
13.23 |
940 |
48203 |
卖出 |
| 09:35:12 |
13.25 |
341 |
48544 |
买入 |
| 09:35:15 |
13.25 |
1042 |
49586 |
卖出 |
| 09:35:18 |
13.23 |
144 |
49730 |
卖出 |
| 09:35:21 |
13.23 |
322 |
50052 |
买入 |
| 09:35:24 |
13.23 |
275 |
50327 |
买入 |
| 09:35:27 |
13.22 |
223 |
50550 |
卖出 |
| 09:35:30 |
13.22 |
183 |
50733 |
买入 |
| 09:35:33 |
13.22 |
117 |
50850 |
买入 |
| 09:35:36 |
13.22 |
97 |
50947 |
买入 |
| 09:35:39 |
13.22 |
124 |
51071 |
买入 |
| 09:35:42 |
13.21 |
642 |
51713 |
卖出 |
| 09:35:45 |
13.21 |
998 |
52711 |
买入 |
| 09:35:48 |
13.21 |
123 |
52834 |
买入 |
| 09:35:51 |
13.2 |
121 |
52955 |
卖出 |
| 09:35:54 |
13.2 |
259 |
53214 |
买入 |
| 09:35:57 |
13.19 |
1052 |
54266 |
卖出 |
| 09:36:00 |
13.18 |
1818 |
56084 |
卖出 |
| 09:36:03 |
13.2 |
4034 |
60118 |
买入 |
| 09:36:06 |
13.18 |
241 |
60359 |
卖出 |
| 09:36:09 |
13.18 |
512 |
60871 |
买入 |
| 09:36:12 |
13.18 |
321 |
61192 |
买入 |
| 09:36:15 |
13.18 |
140 |
61332 |
买入 |
| 09:36:18 |
13.18 |
354 |
61686 |
买入 |
| 09:36:21 |
13.18 |
514 |
62200 |
买入 |
| 09:36:24 |
13.18 |
325 |
62525 |
买入 |
| 09:36:27 |
13.18 |
133 |
62658 |
买入 |
| 09:36:30 |
13.18 |
274 |
62932 |
买入 |
| 09:36:33 |
13.18 |
933 |
63865 |
买入 |
| 09:36:36 |
13.18 |
48 |
63913 |
买入 |
| 09:36:39 |
13.18 |
83 |
63996 |
买入 |
| 09:36:42 |
13.18 |
76 |
64072 |
买入 |
| 09:36:45 |
13.18 |
52 |
64124 |
买入 |
| 09:36:48 |
13.18 |
78 |
64202 |
买入 |
| 09:36:51 |
13.18 |
145 |
64347 |
买入 |
| 09:36:54 |
13.18 |
226 |
64573 |
买入 |
| 09:36:57 |
13.18 |
71 |
64644 |
买入 |
| 09:37:00 |
13.18 |
62 |
64706 |
买入 |
| 09:37:03 |
13.18 |
107 |
64813 |
买入 |
| 09:37:06 |
13.18 |
21 |
64834 |
买入 |
| 09:37:09 |
13.18 |
39 |
64873 |
买入 |
| 09:37:12 |
13.18 |
43 |
64916 |
买入 |
| 09:37:15 |
13.18 |
43 |
64959 |
买入 |
| 09:37:18 |
13.18 |
34 |
64993 |
买入 |
| 09:37:21 |
13.18 |
77 |
65070 |
买入 |
| 09:37:24 |
13.18 |
511 |
65581 |
买入 |
| 09:37:27 |
13.18 |
220 |
65801 |
买入 |
| 09:37:30 |
13.18 |
54 |
65855 |
买入 |
| 09:37:33 |
13.18 |
31 |
65886 |
买入 |
| 09:37:36 |
13.18 |
419 |
66305 |
买入 |
| 09:37:39 |
13.18 |
39 |
66344 |
买入 |
| 09:37:42 |
13.18 |
205 |
66549 |
买入 |
| 09:37:45 |
13.18 |
109 |
66658 |
买入 |
| 09:37:48 |
13.18 |
119 |
66777 |
买入 |
| 09:37:51 |
13.18 |
10 |
66787 |
买入 |
| 09:37:54 |
13.18 |
34 |
66821 |
买入 |
| 09:37:57 |
13.18 |
66 |
66887 |
买入 |
| 09:38:00 |
13.18 |
33 |
66920 |
买入 |
| 09:38:03 |
13.18 |
197 |
67117 |
买入 |
| 09:38:06 |
13.18 |
87 |
67204 |
买入 |
| 09:38:09 |
13.18 |
53 |
67257 |
买入 |
| 09:38:12 |
13.18 |
85 |
67342 |
买入 |
| 09:38:15 |
13.18 |
28 |
67370 |
买入 |
| 09:38:18 |
13.18 |
104 |
67474 |
买入 |
| 09:38:21 |
13.18 |
314 |
67788 |
买入 |
| 09:38:24 |
13.18 |
13 |
67801 |
买入 |
| 09:38:27 |
13.18 |
117 |
67918 |
买入 |
| 09:38:30 |
13.18 |
34 |
67952 |
买入 |
| 09:38:33 |
13.18 |
65 |
68017 |
买入 |
| 09:38:36 |
13.18 |
113 |
68130 |
买入 |
| 09:38:39 |
13.18 |
72 |
68202 |
买入 |
| 09:38:42 |
13.18 |
69 |
68271 |
买入 |
| 09:38:45 |
13.18 |
361 |
68632 |
买入 |
| 09:38:48 |
13.18 |
60 |
68692 |
买入 |
| 09:38:51 |
13.18 |
42 |
68734 |
买入 |
| 09:38:54 |
13.18 |
83 |
68817 |
买入 |
| 09:38:57 |
13.18 |
239 |
69056 |
买入 |
| 09:39:00 |
13.18 |
41 |
69097 |
买入 |
| 09:39:03 |
13.18 |
71 |
69168 |
买入 |
| 09:39:06 |
13.18 |
153 |
69321 |
买入 |
| 09:39:09 |
13.18 |
37 |
69358 |
买入 |
| 09:39:12 |
13.18 |
292 |
69650 |
买入 |
| 09:39:15 |
13.18 |
27 |
69677 |
买入 |
| 09:39:18 |
13.18 |
177 |
69854 |
买入 |
| 09:39:21 |
13.18 |
27 |
69881 |
买入 |
| 09:39:24 |
13.18 |
90 |
69971 |
买入 |
| 09:39:27 |
13.18 |
200 |
70171 |
买入 |
| 09:39:30 |
13.18 |
63 |
70234 |
买入 |
| 09:39:33 |
13.18 |
79 |
70313 |
买入 |
| 09:39:36 |
13.18 |
145 |
70458 |
买入 |
| 09:39:39 |
13.18 |
185 |
70643 |
买入 |
| 09:39:42 |
13.18 |
168 |
70811 |
买入 |
| 09:39:45 |
13.18 |
167 |
70978 |
买入 |
| 09:39:48 |
13.18 |
40 |
71018 |
买入 |
| 09:39:51 |
13.18 |
229 |
71247 |
买入 |
| 09:39:54 |
13.18 |
54 |
71301 |
买入 |
| 09:39:57 |
13.18 |
135 |
71436 |
买入 |
| 09:40:00 |
13.18 |
33 |
71469 |
买入 |
| 09:40:03 |
13.18 |
64 |
71533 |
买入 |
| 09:40:06 |
13.18 |
88 |
71621 |
买入 |
| 09:40:09 |
13.18 |
75 |
71696 |
买入 |
| 09:40:12 |
13.18 |
84 |
71780 |
买入 |
| 09:40:15 |
13.18 |
52 |
71832 |
买入 |
| 09:40:18 |
13.18 |
7133 |
78965 |
买入 |
| 09:40:21 |
13.18 |
26 |
78991 |
买入 |
| 09:40:24 |
13.18 |
176 |
79167 |
买入 |
| 09:40:27 |
13.18 |
817 |
79984 |
买入 |
| 09:40:30 |
13.19 |
2105 |
82089 |
买入 |
| 09:40:33 |
13.19 |
477 |
82566 |
买入 |
| 09:40:36 |
13.19 |
332 |
82898 |
买入 |
| 09:40:39 |
13.19 |
60 |
82958 |
买入 |
| 09:40:42 |
13.18 |
132 |
83090 |
卖出 |
| 09:40:45 |
13.19 |
73 |
83163 |
买入 |
| 09:40:48 |
13.18 |
228 |
83391 |
卖出 |
| 09:40:51 |
13.18 |
91 |
83482 |
卖出 |
| 09:40:54 |
13.18 |
48 |
83530 |
卖出 |
| 09:40:57 |
13.19 |
216 |
83746 |
买入 |
| 09:41:00 |
13.19 |
24 |
83770 |
买入 |
| 09:41:03 |
13.19 |
1857 |
85627 |
买入 |
| 09:41:06 |
13.19 |
147 |
85774 |
买入 |
| 09:41:09 |
13.19 |
195 |
85969 |
买入 |
| 09:41:12 |
13.19 |
54 |
86023 |
买入 |
| 09:41:15 |
13.19 |
128 |
86151 |
买入 |
| 09:41:18 |
13.19 |
279 |
86430 |
买入 |
| 09:41:21 |
13.19 |
81 |
86511 |
买入 |
| 09:41:24 |
13.18 |
300 |
86811 |
卖出 |
| 09:41:27 |
13.19 |
58 |
86869 |
买入 |
| 09:41:30 |
13.19 |
66 |
86935 |
买入 |
| 09:41:33 |
13.18 |
595 |
87530 |
卖出 |
| 09:41:36 |
13.19 |
236 |
87766 |
买入 |
| 09:41:39 |
13.19 |
122 |
87888 |
买入 |
| 09:41:42 |
13.18 |
85 |
87973 |
卖出 |
| 09:41:45 |
13.19 |
24 |
87997 |
卖出 |
| 09:41:48 |
13.19 |
68 |
88065 |
卖出 |
| 09:41:51 |
13.19 |
200 |
88265 |
买入 |