运达科技[300440]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.86 |
15 |
15 |
集合竞价 |
| 09:15:12 |
7.85 |
26 |
26 |
集合竞价 |
| 09:17:00 |
7.85 |
31 |
31 |
集合竞价 |
| 09:18:30 |
7.85 |
31 |
31 |
集合竞价 |
| 09:19:06 |
7.85 |
61 |
61 |
集合竞价 |
| 09:20:00 |
7.85 |
61 |
61 |
集合竞价 |
| 09:20:03 |
7.85 |
62 |
62 |
集合竞价 |
| 09:20:12 |
7.85 |
78 |
78 |
集合竞价 |
| 09:21:06 |
7.85 |
85 |
85 |
集合竞价 |
| 09:21:51 |
7.85 |
115 |
115 |
集合竞价 |
| 09:22:18 |
7.85 |
115 |
115 |
集合竞价 |
| 09:22:45 |
7.85 |
115 |
115 |
集合竞价 |
| 09:23:21 |
7.85 |
127 |
127 |
集合竞价 |
| 09:23:48 |
7.85 |
156 |
156 |
集合竞价 |
| 09:23:57 |
7.85 |
159 |
159 |
集合竞价 |
| 09:24:15 |
7.85 |
159 |
159 |
集合竞价 |
| 09:24:24 |
7.84 |
258 |
258 |
集合竞价 |
| 09:24:42 |
7.85 |
267 |
267 |
集合竞价 |
| 09:24:51 |
7.84 |
308 |
308 |
集合竞价 |
| 09:25:00 |
7.85 |
356 |
356 |
集合竞价 |
| 09:25:03 |
7.97 |
478 |
834 |
买入 |
| 09:30:03 |
7.93 |
890 |
1724 |
卖出 |
| 09:30:06 |
7.9 |
639 |
2363 |
卖出 |
| 09:30:09 |
7.87 |
140 |
2503 |
卖出 |
| 09:30:12 |
7.87 |
273 |
2776 |
买入 |
| 09:30:15 |
7.86 |
117 |
2893 |
卖出 |
| 09:30:18 |
7.86 |
60 |
2953 |
卖出 |
| 09:30:21 |
7.83 |
116 |
3069 |
卖出 |
| 09:30:24 |
7.83 |
64 |
3133 |
买入 |
| 09:30:27 |
7.84 |
87 |
3220 |
买入 |
| 09:30:30 |
7.83 |
42 |
3262 |
卖出 |
| 09:30:33 |
7.83 |
193 |
3455 |
卖出 |
| 09:30:36 |
7.81 |
145 |
3600 |
买入 |
| 09:30:39 |
7.82 |
459 |
4059 |
买入 |
| 09:30:42 |
7.82 |
93 |
4152 |
卖出 |
| 09:30:45 |
7.81 |
160 |
4312 |
卖出 |
| 09:30:48 |
7.8 |
98 |
4410 |
卖出 |
| 09:30:51 |
7.8 |
134 |
4544 |
卖出 |
| 09:30:54 |
7.8 |
328 |
4872 |
买入 |
| 09:30:57 |
7.78 |
228 |
5100 |
卖出 |
| 09:31:00 |
7.78 |
17 |
5117 |
卖出 |
| 09:31:03 |
7.77 |
86 |
5203 |
卖出 |
| 09:31:06 |
7.86 |
100 |
5303 |
买入 |
| 09:31:09 |
7.84 |
142 |
5445 |
卖出 |
| 09:31:12 |
7.86 |
12 |
5457 |
买入 |
| 09:31:15 |
7.85 |
1 |
5458 |
卖出 |
| 09:31:18 |
7.86 |
44 |
5502 |
买入 |
| 09:31:21 |
7.85 |
266 |
5768 |
卖出 |
| 09:31:24 |
7.84 |
224 |
5992 |
卖出 |
| 09:31:27 |
7.85 |
20 |
6012 |
买入 |
| 09:31:30 |
7.83 |
87 |
6099 |
卖出 |
| 09:31:33 |
7.82 |
89 |
6188 |
卖出 |
| 09:31:36 |
7.84 |
22 |
6210 |
买入 |
| 09:31:39 |
7.8 |
41 |
6251 |
卖出 |
| 09:31:42 |
7.81 |
42 |
6293 |
买入 |
| 09:31:45 |
7.84 |
14 |
6307 |
买入 |
| 09:31:48 |
7.8 |
627 |
6934 |
卖出 |
| 09:31:51 |
7.84 |
31 |
6965 |
买入 |
| 09:31:54 |
7.84 |
175 |
7140 |
买入 |
| 09:31:57 |
7.76 |
599 |
7739 |
卖出 |
| 09:32:00 |
7.8 |
172 |
7911 |
买入 |
| 09:32:03 |
7.75 |
378 |
8289 |
卖出 |
| 09:32:06 |
7.8 |
204 |
8493 |
买入 |
| 09:32:09 |
7.82 |
154 |
8647 |
买入 |
| 09:32:12 |
7.82 |
126 |
8773 |
买入 |
| 09:32:18 |
7.83 |
381 |
9154 |
买入 |
| 09:32:21 |
7.9 |
110 |
9264 |
买入 |
| 09:32:24 |
7.8 |
97 |
9361 |
卖出 |
| 09:32:27 |
7.83 |
165 |
9526 |
买入 |
| 09:32:30 |
7.79 |
33 |
9559 |
卖出 |
| 09:32:33 |
7.82 |
29 |
9588 |
买入 |
| 09:32:36 |
7.83 |
63 |
9651 |
买入 |
| 09:32:39 |
7.82 |
33 |
9684 |
买入 |
| 09:32:42 |
7.82 |
2 |
9686 |
买入 |
| 09:32:45 |
7.82 |
11 |
9697 |
买入 |
| 09:32:48 |
7.82 |
18 |
9715 |
买入 |
| 09:32:51 |
7.82 |
94 |
9809 |
买入 |
| 09:32:54 |
7.8 |
15 |
9824 |
卖出 |
| 09:32:57 |
7.77 |
316 |
10140 |
卖出 |
| 09:33:00 |
7.76 |
78 |
10218 |
卖出 |
| 09:33:03 |
7.76 |
355 |
10573 |
卖出 |
| 09:33:06 |
7.76 |
110 |
10683 |
买入 |
| 09:33:09 |
7.76 |
189 |
10872 |
买入 |
| 09:33:12 |
7.76 |
308 |
11180 |
买入 |
| 09:33:15 |
7.75 |
49 |
11229 |
卖出 |
| 09:33:18 |
7.76 |
136 |
11365 |
买入 |
| 09:33:21 |
7.75 |
387 |
11752 |
卖出 |
| 09:33:24 |
7.76 |
4 |
11756 |
买入 |
| 09:33:27 |
7.76 |
26 |
11782 |
卖出 |
| 09:33:30 |
7.75 |
51 |
11833 |
卖出 |
| 09:33:33 |
7.76 |
109 |
11942 |
买入 |
| 09:33:36 |
7.72 |
108 |
12050 |
卖出 |
| 09:33:39 |
7.75 |
77 |
12127 |
卖出 |
| 09:33:42 |
7.71 |
79 |
12206 |
卖出 |
| 09:33:45 |
7.75 |
39 |
12245 |
卖出 |
| 09:33:48 |
7.75 |
120 |
12365 |
卖出 |
| 09:33:51 |
7.75 |
8 |
12373 |
买入 |
| 09:33:54 |
7.73 |
53 |
12426 |
卖出 |
| 09:33:57 |
7.74 |
21 |
12447 |
买入 |
| 09:34:00 |
7.72 |
42 |
12489 |
卖出 |
| 09:34:03 |
7.73 |
2 |
12491 |
买入 |
| 09:34:06 |
7.71 |
624 |
13115 |
卖出 |
| 09:34:09 |
7.71 |
64 |
13179 |
卖出 |
| 09:34:12 |
7.72 |
64 |
13243 |
买入 |
| 09:34:15 |
7.71 |
329 |
13572 |
卖出 |
| 09:34:18 |
7.71 |
48 |
13620 |
卖出 |
| 09:34:21 |
7.71 |
105 |
13725 |
卖出 |
| 09:34:24 |
7.73 |
2 |
13727 |
买入 |
| 09:34:27 |
7.72 |
187 |
13914 |
卖出 |
| 09:34:30 |
7.72 |
1039 |
14953 |
卖出 |
| 09:34:33 |
7.7 |
4 |
14957 |
卖出 |
| 09:34:36 |
7.67 |
57 |
15014 |
卖出 |
| 09:34:39 |
7.68 |
138 |
15152 |
买入 |
| 09:34:42 |
7.66 |
54 |
15206 |
卖出 |
| 09:34:45 |
7.65 |
188 |
15394 |
卖出 |
| 09:34:48 |
7.65 |
7 |
15401 |
卖出 |
| 09:34:51 |
7.62 |
236 |
15637 |
卖出 |
| 09:34:54 |
7.62 |
253 |
15890 |
买入 |
| 09:34:57 |
7.6 |
169 |
16059 |
卖出 |
| 09:35:00 |
7.61 |
119 |
16178 |
买入 |
| 09:35:03 |
7.6 |
574 |
16752 |
卖出 |
| 09:35:06 |
7.69 |
3156 |
19908 |
买入 |
| 09:35:09 |
7.6 |
979 |
20887 |
卖出 |
| 09:35:12 |
7.7 |
175 |
21062 |
买入 |
| 09:35:15 |
7.75 |
438 |
21500 |
买入 |
| 09:35:18 |
7.76 |
217 |
21717 |
买入 |
| 09:35:21 |
7.76 |
75 |
21792 |
卖出 |
| 09:35:24 |
7.78 |
9 |
21801 |
买入 |
| 09:35:27 |
7.78 |
157 |
21958 |
卖出 |
| 09:35:30 |
7.78 |
54 |
22012 |
卖出 |
| 09:35:33 |
7.78 |
30 |
22042 |
卖出 |
| 09:35:36 |
7.79 |
136 |
22178 |
买入 |
| 09:35:39 |
7.79 |
170 |
22348 |
卖出 |
| 09:35:42 |
7.8 |
209 |
22557 |
买入 |
| 09:35:45 |
7.8 |
139 |
22696 |
买入 |
| 09:35:48 |
7.8 |
262 |
22958 |
卖出 |
| 09:35:51 |
7.81 |
60 |
23018 |
买入 |
| 09:35:54 |
7.81 |
237 |
23255 |
买入 |
| 09:35:57 |
7.81 |
115 |
23370 |
卖出 |
| 09:36:00 |
7.81 |
409 |
23779 |
买入 |
| 09:36:03 |
7.79 |
159 |
23938 |
卖出 |
| 09:36:06 |
7.81 |
310 |
24248 |
买入 |
| 09:36:09 |
7.8 |
138 |
24386 |
买入 |
| 09:36:12 |
7.8 |
220 |
24606 |
买入 |
| 09:36:15 |
7.81 |
774 |
25380 |
买入 |
| 09:36:18 |
7.81 |
303 |
25683 |
卖出 |
| 09:36:21 |
7.8 |
204 |
25887 |
卖出 |
| 09:36:24 |
7.8 |
44 |
25931 |
卖出 |
| 09:36:27 |
7.8 |
71 |
26002 |
卖出 |
| 09:36:30 |
7.8 |
180 |
26182 |
卖出 |
| 09:36:33 |
7.8 |
4 |
26186 |
卖出 |
| 09:36:36 |
7.79 |
395 |
26581 |
卖出 |
| 09:36:39 |
7.81 |
50 |
26631 |
买入 |
| 09:36:42 |
7.8 |
45 |
26676 |
卖出 |
| 09:36:45 |
7.8 |
59 |
26735 |
买入 |
| 09:36:48 |
7.8 |
351 |
27086 |
买入 |
| 09:36:51 |
7.79 |
219 |
27305 |
卖出 |
| 09:36:54 |
7.79 |
150 |
27455 |
卖出 |
| 09:36:57 |
7.8 |
156 |
27611 |
买入 |
| 09:37:00 |
7.77 |
150 |
27761 |
卖出 |
| 09:37:03 |
7.79 |
330 |
28091 |
卖出 |
| 09:37:06 |
7.79 |
137 |
28228 |
买入 |
| 09:37:09 |
7.79 |
129 |
28357 |
买入 |
| 09:37:12 |
7.79 |
61 |
28418 |
买入 |
| 09:37:15 |
7.79 |
171 |
28589 |
买入 |
| 09:37:21 |
7.8 |
221 |
28810 |
买入 |
| 09:37:24 |
7.79 |
185 |
28995 |
卖出 |
| 09:37:27 |
7.79 |
88 |
29083 |
买入 |
| 09:37:30 |
7.79 |
1 |
29084 |
买入 |
| 09:37:33 |
7.79 |
649 |
29733 |
买入 |
| 09:37:36 |
7.79 |
149 |
29882 |
卖出 |
| 09:37:39 |
7.79 |
5 |
29887 |
卖出 |
| 09:37:42 |
7.85 |
292 |
30179 |
买入 |
| 09:37:45 |
7.81 |
3 |
30182 |
卖出 |
| 09:37:48 |
7.82 |
1 |
30183 |
买入 |
| 09:37:51 |
7.81 |
3 |
30186 |
卖出 |
| 09:37:54 |
7.78 |
52 |
30238 |
卖出 |
| 09:37:57 |
7.78 |
691 |
30929 |
卖出 |
| 09:38:00 |
7.79 |
291 |
31220 |
买入 |
| 09:38:03 |
7.79 |
118 |
31338 |
卖出 |
| 09:38:06 |
7.81 |
362 |
31700 |
买入 |
| 09:38:09 |
7.81 |
51 |
31751 |
买入 |
| 09:38:18 |
7.81 |
58 |
31809 |
买入 |
| 09:38:21 |
7.78 |
50 |
31859 |
卖出 |
| 09:38:24 |
7.8 |
170 |
32029 |
买入 |
| 09:38:27 |
7.8 |
224 |
32253 |
买入 |
| 09:38:30 |
7.8 |
1 |
32254 |
买入 |
| 09:38:36 |
7.8 |
54 |
32308 |
买入 |
| 09:38:39 |
7.8 |
3 |
32311 |
买入 |
| 09:38:42 |
7.8 |
119 |
32430 |
买入 |
| 09:38:45 |
7.8 |
106 |
32536 |
买入 |
| 09:38:48 |
7.79 |
106 |
32642 |
卖出 |
| 09:38:51 |
7.8 |
135 |
32777 |
买入 |
| 09:38:54 |
7.81 |
25 |
32802 |
买入 |
| 09:38:57 |
7.8 |
7 |
32809 |
卖出 |
| 09:39:00 |
7.79 |
355 |
33164 |
卖出 |
| 09:39:03 |
7.8 |
2 |
33166 |
买入 |
| 09:39:06 |
7.8 |
1 |
33167 |
卖出 |
| 09:39:12 |
7.8 |
1 |
33168 |
卖出 |
| 09:39:15 |
7.8 |
18 |
33186 |
卖出 |
| 09:39:18 |
7.81 |
16 |
33202 |
买入 |
| 09:39:24 |
7.81 |
26 |
33228 |
买入 |
| 09:39:27 |
7.81 |
20 |
33248 |
买入 |
| 09:39:30 |
7.81 |
32 |
33280 |
买入 |
| 09:39:33 |
7.8 |
3 |
33283 |
卖出 |
| 09:39:36 |
7.8 |
273 |
33556 |
卖出 |
| 09:39:39 |
7.81 |
30 |
33586 |
买入 |
| 09:39:42 |
7.81 |
110 |
33696 |
买入 |
| 09:39:45 |
7.8 |
17 |
33713 |
卖出 |
| 09:39:48 |
7.79 |
59 |
33772 |
卖出 |
| 09:39:51 |
7.79 |
508 |
34280 |
卖出 |
| 09:39:54 |
7.82 |
963 |
35243 |
买入 |
| 09:39:57 |
7.82 |
98 |
35341 |
卖出 |
| 09:40:00 |
7.82 |
1 |
35342 |
卖出 |
| 09:40:03 |
7.81 |
1 |
35343 |
卖出 |
| 09:40:06 |
7.82 |
6 |
35349 |
买入 |
| 09:40:09 |
7.81 |
176 |
35525 |
卖出 |
| 09:40:12 |
7.8 |
33 |
35558 |
卖出 |
| 09:40:18 |
7.8 |
15 |
35573 |
买入 |
| 09:40:21 |
7.79 |
1 |
35574 |
卖出 |
| 09:40:27 |
7.8 |
174 |
35748 |
买入 |
| 09:40:33 |
7.81 |
54 |
35802 |
买入 |
| 09:40:39 |
7.82 |
290 |
36092 |
买入 |
| 09:40:42 |
7.82 |
12 |
36104 |
卖出 |
| 09:40:45 |
7.83 |
118 |
36222 |
买入 |
| 09:40:48 |
7.83 |
26 |
36248 |
买入 |
| 09:40:54 |
7.84 |
9 |
36257 |
买入 |
| 09:40:57 |
7.84 |
33 |
36290 |
买入 |
| 09:41:00 |
7.83 |
2 |
36292 |
卖出 |
| 09:41:06 |
7.82 |
125 |
36417 |
卖出 |
| 09:41:09 |
7.82 |
365 |
36782 |
卖出 |
| 09:41:12 |
7.82 |
9 |
36791 |
买入 |
| 09:41:15 |
7.82 |
6 |
36797 |
买入 |
| 09:41:18 |
7.81 |
150 |
36947 |
卖出 |
| 09:41:21 |
7.82 |
67 |
37014 |
买入 |
| 09:41:24 |
7.82 |
31 |
37045 |
卖出 |
| 09:41:27 |
7.82 |
62 |
37107 |
卖出 |
| 09:41:30 |
7.82 |
7 |
37114 |
买入 |
| 09:41:33 |
7.82 |
30 |
37144 |
卖出 |
| 09:41:36 |
7.82 |
4 |
37148 |
买入 |
| 09:41:39 |
7.83 |
260 |
37408 |
买入 |
| 09:41:42 |
7.83 |
286 |
37694 |
卖出 |
| 09:41:45 |
7.83 |
21 |
37715 |
卖出 |
| 09:41:51 |
7.83 |
41 |
37756 |
卖出 |
| 09:41:57 |
7.82 |
52 |
37808 |
卖出 |
| 09:42:00 |
7.81 |
386 |
38194 |
卖出 |
| 09:42:03 |
7.81 |
130 |
38324 |
卖出 |
| 09:42:06 |
7.81 |
505 |
38829 |
买入 |
| 09:42:09 |
7.81 |
20 |
38849 |
买入 |
| 09:42:12 |
7.79 |
213 |
39062 |
卖出 |
| 09:42:18 |
7.79 |
27 |
39089 |
买入 |
| 09:42:21 |
7.79 |
257 |
39346 |
买入 |
| 09:42:24 |
7.8 |
324 |
39670 |
买入 |
| 09:42:27 |
7.79 |
287 |
39957 |
卖出 |
| 09:42:30 |
7.8 |
172 |
40129 |
买入 |
| 09:42:36 |
7.79 |
51 |
40180 |
卖出 |
| 09:42:39 |
7.8 |
72 |
40252 |
买入 |
| 09:42:42 |
7.79 |
110 |
40362 |
卖出 |
| 09:42:45 |
7.79 |
12 |
40374 |
买入 |
| 09:42:54 |
7.76 |
287 |
40661 |
卖出 |
| 09:43:00 |
7.77 |
138 |
40799 |
买入 |
| 09:43:03 |
7.76 |
4 |
40803 |
卖出 |
| 09:43:09 |
7.76 |
52 |
40855 |
买入 |
| 09:43:12 |
7.76 |
6 |
40861 |
买入 |
| 09:43:18 |
7.76 |
124 |
40985 |
买入 |
| 09:43:21 |
7.74 |
25 |
41010 |
卖出 |
| 09:43:24 |
7.74 |
38 |
41048 |
卖出 |
| 09:43:27 |
7.76 |
144 |
41192 |
买入 |
| 09:43:30 |
7.76 |
55 |
41247 |
买入 |
| 09:43:33 |
7.76 |
11 |
41258 |
卖出 |
| 09:43:39 |
7.74 |
8 |
41266 |
买入 |
| 09:43:42 |
7.74 |
1059 |
42325 |
买入 |
| 09:43:45 |
7.74 |
418 |
42743 |
卖出 |
| 09:43:48 |
7.74 |
38 |
42781 |
卖出 |
| 09:43:51 |
7.74 |
146 |
42927 |
卖出 |
| 09:43:54 |
7.77 |
6 |
42933 |
买入 |
| 09:43:57 |
7.74 |
188 |
43121 |
卖出 |
| 09:44:03 |
7.74 |
43 |
43164 |
卖出 |
| 09:44:06 |
7.76 |
36 |
43200 |
买入 |
| 09:44:09 |
7.75 |
18 |
43218 |
卖出 |
| 09:44:12 |
7.75 |
24 |
43242 |
卖出 |
| 09:44:18 |
7.76 |
37 |
43279 |
卖出 |
| 09:44:21 |
7.77 |
179 |
43458 |
买入 |
| 09:44:27 |
7.77 |
14 |
43472 |
卖出 |
| 09:44:30 |
7.77 |
12 |
43484 |
买入 |
| 09:44:33 |
7.76 |
73 |
43557 |
卖出 |
| 09:44:36 |
7.78 |
119 |
43676 |
买入 |
| 09:44:42 |
7.77 |
6 |
43682 |
买入 |
| 09:44:48 |
7.78 |
13 |
43695 |
买入 |
| 09:44:51 |
7.77 |
6 |
43701 |
卖出 |
| 09:44:57 |
7.77 |
2 |
43703 |
卖出 |
| 09:45:03 |
7.77 |
140 |
43843 |
卖出 |
| 09:45:06 |
7.77 |
14 |
43857 |
卖出 |
| 09:45:09 |
7.77 |
12 |
43869 |
买入 |
| 09:45:12 |
7.77 |
261 |
44130 |
买入 |
| 09:45:18 |
7.76 |
83 |
44213 |
卖出 |
| 09:45:21 |
7.76 |
1 |
44214 |
卖出 |
| 09:45:24 |
7.76 |
1 |
44215 |
卖出 |
| 09:45:30 |
7.76 |
55 |
44270 |
卖出 |
| 09:45:33 |
7.76 |
19 |
44289 |
买入 |