申通快递[002468]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.44 |
52 |
52 |
集合竞价 |
| 09:15:09 |
12 |
1050 |
1050 |
集合竞价 |
| 09:15:18 |
12 |
1050 |
1050 |
集合竞价 |
| 09:15:27 |
12 |
1050 |
1050 |
集合竞价 |
| 09:15:45 |
12 |
1050 |
1050 |
集合竞价 |
| 09:15:54 |
12 |
1050 |
1050 |
集合竞价 |
| 09:16:03 |
12 |
1050 |
1050 |
集合竞价 |
| 09:16:12 |
12 |
1050 |
1050 |
集合竞价 |
| 09:16:21 |
12 |
1050 |
1050 |
集合竞价 |
| 09:16:30 |
12 |
1050 |
1050 |
集合竞价 |
| 09:16:39 |
12 |
1050 |
1050 |
集合竞价 |
| 09:16:48 |
12 |
1508 |
1508 |
集合竞价 |
| 09:16:57 |
12 |
1493 |
1493 |
集合竞价 |
| 09:17:06 |
12 |
1511 |
1511 |
集合竞价 |
| 09:17:15 |
12 |
1611 |
1611 |
集合竞价 |
| 09:17:24 |
12 |
1722 |
1722 |
集合竞价 |
| 09:17:33 |
12 |
1750 |
1750 |
集合竞价 |
| 09:17:42 |
12.2 |
1762 |
1762 |
集合竞价 |
| 09:18:00 |
12.2 |
1862 |
1862 |
集合竞价 |
| 09:18:18 |
12.2 |
1762 |
1762 |
集合竞价 |
| 09:18:45 |
12.2 |
1762 |
1762 |
集合竞价 |
| 09:18:54 |
12.2 |
1762 |
1762 |
集合竞价 |
| 09:19:03 |
12.2 |
1762 |
1762 |
集合竞价 |
| 09:19:12 |
12.2 |
1762 |
1762 |
集合竞价 |
| 09:19:21 |
12 |
1762 |
1762 |
集合竞价 |
| 09:19:30 |
12 |
1763 |
1763 |
集合竞价 |
| 09:19:39 |
12 |
1763 |
1763 |
集合竞价 |
| 09:19:48 |
12 |
1790 |
1790 |
集合竞价 |
| 09:19:57 |
12 |
1790 |
1790 |
集合竞价 |
| 09:20:00 |
12 |
1793 |
1793 |
集合竞价 |
| 09:20:09 |
12 |
1794 |
1794 |
集合竞价 |
| 09:20:18 |
12 |
1795 |
1795 |
集合竞价 |
| 09:20:27 |
12 |
1795 |
1795 |
集合竞价 |
| 09:20:36 |
12 |
1795 |
1795 |
集合竞价 |
| 09:20:45 |
12 |
1806 |
1806 |
集合竞价 |
| 09:20:54 |
12 |
1806 |
1806 |
集合竞价 |
| 09:21:03 |
12 |
1816 |
1816 |
集合竞价 |
| 09:21:12 |
12 |
1816 |
1816 |
集合竞价 |
| 09:21:21 |
12 |
1818 |
1818 |
集合竞价 |
| 09:21:30 |
12 |
1818 |
1818 |
集合竞价 |
| 09:21:39 |
12 |
1850 |
1850 |
集合竞价 |
| 09:21:48 |
12 |
1850 |
1850 |
集合竞价 |
| 09:21:57 |
12 |
1850 |
1850 |
集合竞价 |
| 09:22:06 |
12 |
1850 |
1850 |
集合竞价 |
| 09:22:15 |
12 |
1965 |
1965 |
集合竞价 |
| 09:22:24 |
12 |
1965 |
1965 |
集合竞价 |
| 09:22:33 |
12 |
1995 |
1995 |
集合竞价 |
| 09:22:42 |
12 |
2023 |
2023 |
集合竞价 |
| 09:22:51 |
12 |
2053 |
2053 |
集合竞价 |
| 09:23:00 |
12 |
2073 |
2073 |
集合竞价 |
| 09:23:09 |
12 |
2073 |
2073 |
集合竞价 |
| 09:23:18 |
12 |
2213 |
2213 |
集合竞价 |
| 09:23:27 |
12 |
2228 |
2228 |
集合竞价 |
| 09:23:36 |
12 |
2251 |
2251 |
集合竞价 |
| 09:23:45 |
12 |
2653 |
2653 |
集合竞价 |
| 09:23:54 |
12 |
2662 |
2662 |
集合竞价 |
| 09:24:03 |
12 |
2803 |
2803 |
集合竞价 |
| 09:24:12 |
12 |
2834 |
2834 |
集合竞价 |
| 09:24:21 |
11.9 |
3236 |
3236 |
集合竞价 |
| 09:24:30 |
11.9 |
3300 |
3300 |
集合竞价 |
| 09:24:39 |
11.9 |
3377 |
3377 |
集合竞价 |
| 09:24:48 |
11.9 |
3464 |
3464 |
集合竞价 |
| 09:24:57 |
11.86 |
3768 |
3768 |
集合竞价 |
| 09:25:00 |
11.71 |
4386 |
8154 |
卖出 |
| 09:30:00 |
11.71 |
1666 |
9820 |
卖出 |
| 09:30:03 |
11.75 |
3418 |
13238 |
买入 |
| 09:30:06 |
11.72 |
1141 |
14379 |
卖出 |
| 09:30:09 |
11.84 |
311 |
14690 |
买入 |
| 09:30:12 |
11.81 |
404 |
15094 |
卖出 |
| 09:30:15 |
11.76 |
112 |
15206 |
卖出 |
| 09:30:18 |
11.71 |
624 |
15830 |
卖出 |
| 09:30:21 |
11.77 |
889 |
16719 |
买入 |
| 09:30:24 |
11.81 |
233 |
16952 |
买入 |
| 09:30:27 |
11.78 |
152 |
17104 |
卖出 |
| 09:30:30 |
11.82 |
288 |
17392 |
买入 |
| 09:30:33 |
11.84 |
310 |
17702 |
买入 |
| 09:30:36 |
11.84 |
301 |
18003 |
卖出 |
| 09:30:39 |
11.83 |
217 |
18220 |
卖出 |
| 09:30:42 |
11.86 |
556 |
18776 |
买入 |
| 09:30:45 |
11.88 |
152 |
18928 |
买入 |
| 09:30:48 |
11.86 |
223 |
19151 |
买入 |
| 09:30:51 |
11.86 |
264 |
19415 |
卖出 |
| 09:30:54 |
11.88 |
278 |
19693 |
买入 |
| 09:30:57 |
11.88 |
331 |
20024 |
卖出 |
| 09:31:00 |
11.86 |
519 |
20543 |
卖出 |
| 09:31:03 |
11.86 |
285 |
20828 |
卖出 |
| 09:31:06 |
11.85 |
197 |
21025 |
卖出 |
| 09:31:09 |
11.82 |
384 |
21409 |
卖出 |
| 09:31:12 |
11.83 |
886 |
22295 |
买入 |
| 09:31:15 |
11.86 |
237 |
22532 |
买入 |
| 09:31:18 |
11.82 |
423 |
22955 |
卖出 |
| 09:31:21 |
11.85 |
272 |
23227 |
买入 |
| 09:31:24 |
11.86 |
76 |
23303 |
买入 |
| 09:31:27 |
11.87 |
250 |
23553 |
卖出 |
| 09:31:30 |
11.83 |
117 |
23670 |
卖出 |
| 09:31:33 |
11.85 |
884 |
24554 |
买入 |
| 09:31:36 |
11.86 |
179 |
24733 |
买入 |
| 09:31:39 |
11.86 |
413 |
25146 |
买入 |
| 09:31:42 |
11.87 |
45 |
25191 |
买入 |
| 09:31:45 |
11.86 |
110 |
25301 |
卖出 |
| 09:31:48 |
11.87 |
93 |
25394 |
买入 |
| 09:31:51 |
11.86 |
282 |
25676 |
卖出 |
| 09:31:54 |
11.83 |
337 |
26013 |
卖出 |
| 09:31:57 |
11.87 |
549 |
26562 |
买入 |
| 09:32:00 |
11.88 |
93 |
26655 |
买入 |
| 09:32:03 |
11.87 |
671 |
27326 |
卖出 |
| 09:32:06 |
11.86 |
127 |
27453 |
卖出 |
| 09:32:09 |
11.89 |
564 |
28017 |
买入 |
| 09:32:12 |
11.86 |
98 |
28115 |
卖出 |
| 09:32:15 |
11.9 |
197 |
28312 |
买入 |
| 09:32:18 |
11.94 |
50 |
28362 |
买入 |
| 09:32:21 |
11.93 |
27 |
28389 |
卖出 |
| 09:32:24 |
11.96 |
165 |
28554 |
买入 |
| 09:32:27 |
11.93 |
89 |
28643 |
卖出 |
| 09:32:30 |
11.95 |
121 |
28764 |
买入 |
| 09:32:33 |
11.97 |
534 |
29298 |
买入 |
| 09:32:36 |
11.95 |
153 |
29451 |
卖出 |
| 09:32:39 |
11.97 |
91 |
29542 |
买入 |
| 09:32:42 |
11.97 |
63 |
29605 |
买入 |
| 09:32:45 |
11.96 |
144 |
29749 |
卖出 |
| 09:32:48 |
11.95 |
500 |
30249 |
卖出 |
| 09:32:51 |
11.96 |
1608 |
31857 |
买入 |
| 09:32:54 |
11.95 |
161 |
32018 |
买入 |
| 09:32:57 |
11.95 |
68 |
32086 |
买入 |
| 09:33:00 |
11.94 |
33 |
32119 |
卖出 |
| 09:33:03 |
11.94 |
100 |
32219 |
买入 |
| 09:33:06 |
11.92 |
63 |
32282 |
卖出 |
| 09:33:09 |
11.91 |
92 |
32374 |
卖出 |
| 09:33:12 |
11.92 |
815 |
33189 |
买入 |
| 09:33:15 |
11.9 |
119 |
33308 |
卖出 |
| 09:33:18 |
11.92 |
274 |
33582 |
买入 |
| 09:33:21 |
11.93 |
178 |
33760 |
买入 |
| 09:33:24 |
11.93 |
279 |
34039 |
买入 |
| 09:33:27 |
11.93 |
652 |
34691 |
卖出 |
| 09:33:30 |
11.92 |
125 |
34816 |
卖出 |
| 09:33:33 |
11.92 |
297 |
35113 |
买入 |
| 09:33:36 |
11.92 |
104 |
35217 |
买入 |
| 09:33:39 |
11.92 |
182 |
35399 |
买入 |
| 09:33:42 |
11.92 |
123 |
35522 |
卖出 |
| 09:33:45 |
11.9 |
71 |
35593 |
卖出 |
| 09:33:48 |
11.88 |
410 |
36003 |
卖出 |
| 09:33:51 |
11.86 |
88 |
36091 |
卖出 |
| 09:33:54 |
11.85 |
149 |
36240 |
卖出 |
| 09:33:57 |
11.85 |
189 |
36429 |
卖出 |
| 09:34:00 |
11.85 |
725 |
37154 |
买入 |
| 09:34:03 |
11.85 |
65 |
37219 |
卖出 |
| 09:34:06 |
11.86 |
78 |
37297 |
买入 |
| 09:34:09 |
11.85 |
35 |
37332 |
卖出 |
| 09:34:12 |
11.85 |
34 |
37366 |
卖出 |
| 09:34:15 |
11.9 |
130 |
37496 |
买入 |
| 09:34:18 |
11.87 |
413 |
37909 |
卖出 |
| 09:34:21 |
11.88 |
35 |
37944 |
买入 |
| 09:34:24 |
11.9 |
20 |
37964 |
买入 |
| 09:34:27 |
11.86 |
369 |
38333 |
卖出 |
| 09:34:30 |
11.88 |
32 |
38365 |
买入 |
| 09:34:33 |
11.89 |
32 |
38397 |
买入 |
| 09:34:36 |
11.9 |
461 |
38858 |
买入 |
| 09:34:39 |
11.91 |
21 |
38879 |
买入 |
| 09:34:42 |
11.92 |
48 |
38927 |
买入 |
| 09:34:45 |
11.92 |
122 |
39049 |
买入 |
| 09:34:48 |
11.93 |
105 |
39154 |
买入 |
| 09:34:51 |
11.93 |
116 |
39270 |
买入 |
| 09:34:54 |
11.92 |
265 |
39535 |
卖出 |
| 09:34:57 |
11.93 |
16 |
39551 |
买入 |
| 09:35:00 |
11.92 |
101 |
39652 |
卖出 |
| 09:35:03 |
11.94 |
50 |
39702 |
买入 |
| 09:35:06 |
11.94 |
43 |
39745 |
买入 |
| 09:35:09 |
11.95 |
18 |
39763 |
买入 |
| 09:35:12 |
11.95 |
264 |
40027 |
卖出 |
| 09:35:15 |
11.96 |
338 |
40365 |
买入 |
| 09:35:18 |
11.93 |
441 |
40806 |
卖出 |
| 09:35:21 |
11.91 |
79 |
40885 |
卖出 |
| 09:35:24 |
11.93 |
299 |
41184 |
买入 |
| 09:35:27 |
11.92 |
83 |
41267 |
买入 |
| 09:35:30 |
11.91 |
70 |
41337 |
卖出 |
| 09:35:33 |
11.91 |
21 |
41358 |
卖出 |
| 09:35:36 |
11.93 |
294 |
41652 |
买入 |
| 09:35:39 |
11.93 |
72 |
41724 |
卖出 |
| 09:35:42 |
11.94 |
8 |
41732 |
买入 |
| 09:35:45 |
11.95 |
194 |
41926 |
买入 |
| 09:35:48 |
11.94 |
50 |
41976 |
卖出 |
| 09:35:51 |
11.95 |
47 |
42023 |
买入 |
| 09:35:54 |
11.94 |
16 |
42039 |
卖出 |
| 09:35:57 |
11.95 |
57 |
42096 |
买入 |
| 09:36:00 |
11.95 |
18 |
42114 |
买入 |
| 09:36:03 |
11.93 |
378 |
42492 |
卖出 |
| 09:36:06 |
11.92 |
344 |
42836 |
卖出 |
| 09:36:09 |
11.9 |
555 |
43391 |
卖出 |
| 09:36:12 |
11.88 |
94 |
43485 |
卖出 |
| 09:36:15 |
11.87 |
104 |
43589 |
卖出 |
| 09:36:18 |
11.88 |
230 |
43819 |
买入 |
| 09:36:21 |
11.86 |
115 |
43934 |
卖出 |
| 09:36:24 |
11.88 |
17 |
43951 |
买入 |
| 09:36:27 |
11.87 |
29 |
43980 |
卖出 |
| 09:36:30 |
11.86 |
406 |
44386 |
卖出 |
| 09:36:33 |
11.85 |
232 |
44618 |
卖出 |
| 09:36:36 |
11.86 |
262 |
44880 |
买入 |
| 09:36:39 |
11.86 |
56 |
44936 |
买入 |
| 09:36:42 |
11.85 |
61 |
44997 |
买入 |
| 09:36:45 |
11.85 |
2727 |
47724 |
买入 |
| 09:36:48 |
11.84 |
222 |
47946 |
卖出 |
| 09:36:51 |
11.83 |
159 |
48105 |
卖出 |
| 09:36:54 |
11.82 |
306 |
48411 |
卖出 |
| 09:36:57 |
11.82 |
72 |
48483 |
买入 |
| 09:37:00 |
11.82 |
942 |
49425 |
买入 |
| 09:37:03 |
11.81 |
424 |
49849 |
卖出 |
| 09:37:06 |
11.81 |
230 |
50079 |
买入 |
| 09:37:09 |
11.82 |
479 |
50558 |
买入 |
| 09:37:12 |
11.82 |
307 |
50865 |
买入 |
| 09:37:15 |
11.82 |
112 |
50977 |
买入 |
| 09:37:18 |
11.81 |
282 |
51259 |
卖出 |
| 09:37:21 |
11.81 |
225 |
51484 |
买入 |
| 09:37:24 |
11.79 |
90 |
51574 |
卖出 |
| 09:37:27 |
11.79 |
56 |
51630 |
买入 |
| 09:37:30 |
11.78 |
1462 |
53092 |
卖出 |
| 09:37:33 |
11.78 |
74 |
53166 |
卖出 |
| 09:37:36 |
11.8 |
129 |
53295 |
买入 |
| 09:37:39 |
11.81 |
191 |
53486 |
买入 |
| 09:37:42 |
11.81 |
758 |
54244 |
卖出 |
| 09:37:45 |
11.81 |
267 |
54511 |
买入 |
| 09:37:48 |
11.81 |
283 |
54794 |
卖出 |
| 09:37:51 |
11.82 |
163 |
54957 |
买入 |
| 09:37:54 |
11.82 |
252 |
55209 |
买入 |
| 09:37:57 |
11.81 |
261 |
55470 |
卖出 |
| 09:38:00 |
11.8 |
179 |
55649 |
卖出 |
| 09:38:03 |
11.81 |
100 |
55749 |
买入 |
| 09:38:06 |
11.81 |
46 |
55795 |
买入 |
| 09:38:09 |
11.8 |
58 |
55853 |
卖出 |
| 09:38:12 |
11.82 |
23 |
55876 |
买入 |
| 09:38:15 |
11.76 |
1068 |
56944 |
卖出 |
| 09:38:18 |
11.76 |
341 |
57285 |
卖出 |
| 09:38:21 |
11.76 |
141 |
57426 |
买入 |
| 09:38:24 |
11.71 |
371 |
57797 |
卖出 |
| 09:38:27 |
11.7 |
255 |
58052 |
卖出 |
| 09:38:30 |
11.68 |
1309 |
59361 |
卖出 |
| 09:38:33 |
11.68 |
152 |
59513 |
卖出 |
| 09:38:36 |
11.68 |
304 |
59817 |
卖出 |
| 09:38:39 |
11.68 |
95 |
59912 |
买入 |
| 09:38:42 |
11.67 |
546 |
60458 |
卖出 |
| 09:38:45 |
11.67 |
290 |
60748 |
买入 |
| 09:38:48 |
11.67 |
106 |
60854 |
买入 |
| 09:38:51 |
11.66 |
18 |
60872 |
买入 |
| 09:38:54 |
11.66 |
143 |
61015 |
买入 |
| 09:38:57 |
11.65 |
142 |
61157 |
卖出 |
| 09:39:00 |
11.65 |
258 |
61415 |
买入 |
| 09:39:03 |
11.64 |
1265 |
62680 |
卖出 |
| 09:39:06 |
11.65 |
616 |
63296 |
买入 |
| 09:39:09 |
11.63 |
392 |
63688 |
卖出 |
| 09:39:12 |
11.65 |
805 |
64493 |
买入 |
| 09:39:15 |
11.65 |
219 |
64712 |
买入 |
| 09:39:18 |
11.63 |
371 |
65083 |
卖出 |
| 09:39:21 |
11.65 |
362 |
65445 |
卖出 |
| 09:39:24 |
11.63 |
70 |
65515 |
卖出 |
| 09:39:27 |
11.62 |
410 |
65925 |
卖出 |
| 09:39:30 |
11.6 |
611 |
66536 |
卖出 |
| 09:39:33 |
11.6 |
707 |
67243 |
卖出 |
| 09:39:36 |
11.6 |
248 |
67491 |
买入 |
| 09:39:39 |
11.58 |
307 |
67798 |
卖出 |
| 09:39:42 |
11.6 |
479 |
68277 |
买入 |
| 09:39:45 |
11.55 |
447 |
68724 |
卖出 |
| 09:39:48 |
11.59 |
436 |
69160 |
买入 |
| 09:39:51 |
11.58 |
502 |
69662 |
卖出 |
| 09:39:54 |
11.56 |
93 |
69755 |
卖出 |
| 09:39:57 |
11.56 |
112 |
69867 |
卖出 |
| 09:40:00 |
11.53 |
35 |
69902 |
卖出 |
| 09:40:03 |
11.53 |
84 |
69986 |
卖出 |
| 09:40:06 |
11.48 |
7049 |
77035 |
卖出 |
| 09:40:09 |
11.53 |
4070 |
81105 |
买入 |
| 09:40:12 |
11.53 |
584 |
81689 |
买入 |
| 09:40:15 |
11.5 |
143 |
81832 |
卖出 |
| 09:40:18 |
11.49 |
570 |
82402 |
卖出 |
| 09:40:21 |
11.5 |
238 |
82640 |
买入 |
| 09:40:24 |
11.45 |
547 |
83187 |
卖出 |
| 09:40:27 |
11.47 |
457 |
83644 |
买入 |
| 09:40:30 |
11.45 |
1145 |
84789 |
卖出 |
| 09:40:33 |
11.46 |
160 |
84949 |
买入 |
| 09:40:36 |
11.45 |
1018 |
85967 |
卖出 |
| 09:40:39 |
11.45 |
408 |
86375 |
买入 |
| 09:40:42 |
11.48 |
780 |
87155 |
买入 |
| 09:40:45 |
11.5 |
394 |
87549 |
买入 |
| 09:40:48 |
11.48 |
104 |
87653 |
卖出 |
| 09:40:51 |
11.47 |
713 |
88366 |
卖出 |
| 09:40:54 |
11.48 |
847 |
89213 |
买入 |
| 09:40:57 |
11.45 |
333 |
89546 |
卖出 |
| 09:41:00 |
11.46 |
59 |
89605 |
买入 |
| 09:41:03 |
11.47 |
317 |
89922 |
买入 |
| 09:41:06 |
11.43 |
179 |
90101 |
卖出 |
| 09:41:09 |
11.46 |
275 |
90376 |
买入 |
| 09:41:12 |
11.43 |
167 |
90543 |
卖出 |
| 09:41:15 |
11.45 |
855 |
91398 |
买入 |
| 09:41:18 |
11.48 |
243 |
91641 |
买入 |
| 09:41:21 |
11.45 |
122 |
91763 |
卖出 |
| 09:41:24 |
11.48 |
95 |
91858 |
买入 |
| 09:41:27 |
11.48 |
75 |
91933 |
买入 |
| 09:41:30 |
11.51 |
670 |
92603 |
买入 |
| 09:41:33 |
11.49 |
159 |
92762 |
卖出 |
| 09:41:36 |
11.49 |
48 |
92810 |
卖出 |
| 09:41:39 |
11.49 |
189 |
92999 |
买入 |
| 09:41:42 |
11.49 |
89 |
93088 |
买入 |
| 09:41:45 |
11.5 |
58 |
93146 |
卖出 |