圆通速递[600233]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
19.41 |
3 |
3 |
集合竞价 |
| 09:15:04 |
19.41 |
65 |
65 |
集合竞价 |
| 09:15:07 |
19.41 |
87 |
87 |
集合竞价 |
| 09:15:10 |
19.41 |
124 |
124 |
集合竞价 |
| 09:15:22 |
19.41 |
124 |
124 |
集合竞价 |
| 09:15:25 |
19.41 |
125 |
125 |
集合竞价 |
| 09:15:31 |
19.41 |
126 |
126 |
集合竞价 |
| 09:15:37 |
19.41 |
126 |
126 |
集合竞价 |
| 09:15:52 |
19.41 |
127 |
127 |
集合竞价 |
| 09:16:01 |
19.41 |
128 |
128 |
集合竞价 |
| 09:16:22 |
19.41 |
128 |
128 |
集合竞价 |
| 09:16:25 |
19.41 |
128 |
128 |
集合竞价 |
| 09:16:43 |
19.41 |
128 |
128 |
集合竞价 |
| 09:16:58 |
19.41 |
131 |
131 |
集合竞价 |
| 09:17:34 |
19.41 |
128 |
128 |
集合竞价 |
| 09:17:40 |
19.41 |
128 |
128 |
集合竞价 |
| 09:17:58 |
19.41 |
178 |
178 |
集合竞价 |
| 09:18:01 |
19.41 |
178 |
178 |
集合竞价 |
| 09:18:55 |
19.41 |
183 |
183 |
集合竞价 |
| 09:19:01 |
19.41 |
190 |
190 |
集合竞价 |
| 09:19:07 |
19.41 |
200 |
200 |
集合竞价 |
| 09:19:10 |
19.41 |
200 |
200 |
集合竞价 |
| 09:19:13 |
19.41 |
201 |
201 |
集合竞价 |
| 09:19:55 |
19.41 |
203 |
203 |
集合竞价 |
| 09:20:01 |
19.41 |
205 |
205 |
集合竞价 |
| 09:20:04 |
19.41 |
276 |
276 |
集合竞价 |
| 09:20:07 |
19.41 |
277 |
277 |
集合竞价 |
| 09:20:22 |
19.41 |
278 |
278 |
集合竞价 |
| 09:20:34 |
19.41 |
293 |
293 |
集合竞价 |
| 09:20:37 |
19.41 |
297 |
297 |
集合竞价 |
| 09:20:40 |
19.41 |
298 |
298 |
集合竞价 |
| 09:20:43 |
19.41 |
299 |
299 |
集合竞价 |
| 09:21:25 |
19.41 |
299 |
299 |
集合竞价 |
| 09:22:19 |
19.41 |
304 |
304 |
集合竞价 |
| 09:22:22 |
19.41 |
306 |
306 |
集合竞价 |
| 09:22:31 |
19.41 |
307 |
307 |
集合竞价 |
| 09:22:34 |
19.41 |
307 |
307 |
集合竞价 |
| 09:22:37 |
19.41 |
308 |
308 |
集合竞价 |
| 09:22:43 |
19.41 |
312 |
312 |
集合竞价 |
| 09:22:46 |
19.41 |
318 |
318 |
集合竞价 |
| 09:22:49 |
19.41 |
318 |
318 |
集合竞价 |
| 09:22:52 |
19.41 |
345 |
345 |
集合竞价 |
| 09:22:55 |
19.41 |
345 |
345 |
集合竞价 |
| 09:23:01 |
19.41 |
345 |
345 |
集合竞价 |
| 09:23:07 |
19.41 |
345 |
345 |
集合竞价 |
| 09:23:13 |
19.41 |
345 |
345 |
集合竞价 |
| 09:23:16 |
19.41 |
365 |
365 |
集合竞价 |
| 09:23:19 |
19.41 |
366 |
366 |
集合竞价 |
| 09:23:28 |
19.41 |
366 |
366 |
集合竞价 |
| 09:23:31 |
19.41 |
368 |
368 |
集合竞价 |
| 09:23:52 |
19.41 |
368 |
368 |
集合竞价 |
| 09:23:55 |
19.41 |
401 |
401 |
集合竞价 |
| 09:23:58 |
19.41 |
402 |
402 |
集合竞价 |
| 09:24:01 |
19.41 |
404 |
404 |
集合竞价 |
| 09:24:07 |
19.41 |
443 |
443 |
集合竞价 |
| 09:24:13 |
19.41 |
452 |
452 |
集合竞价 |
| 09:24:16 |
19.41 |
456 |
456 |
集合竞价 |
| 09:24:22 |
19.41 |
456 |
456 |
集合竞价 |
| 09:24:28 |
19.41 |
456 |
456 |
集合竞价 |
| 09:24:31 |
19.41 |
456 |
456 |
集合竞价 |
| 09:24:34 |
19.41 |
456 |
456 |
集合竞价 |
| 09:24:37 |
19.41 |
456 |
456 |
集合竞价 |
| 09:24:40 |
19.41 |
456 |
456 |
集合竞价 |
| 09:24:43 |
19.41 |
456 |
456 |
集合竞价 |
| 09:24:46 |
19.41 |
456 |
456 |
集合竞价 |
| 09:24:52 |
19.4 |
461 |
461 |
集合竞价 |
| 09:24:55 |
19.4 |
464 |
464 |
集合竞价 |
| 09:24:58 |
19.4 |
527 |
527 |
集合竞价 |
| 09:25:01 |
19.33 |
582 |
582 |
集合竞价 |
| 09:25:06 |
19.33 |
582 |
1164 |
买入 |
| 09:30:01 |
19.31 |
56 |
1220 |
卖出 |
| 09:30:04 |
19.33 |
535 |
1755 |
买入 |
| 09:30:07 |
19.35 |
291 |
2046 |
买入 |
| 09:30:10 |
19.31 |
743 |
2789 |
卖出 |
| 09:30:13 |
19.31 |
287 |
3076 |
卖出 |
| 09:30:16 |
19.34 |
115 |
3191 |
买入 |
| 09:30:19 |
19.39 |
89 |
3280 |
买入 |
| 09:30:22 |
19.41 |
361 |
3641 |
买入 |
| 09:30:25 |
19.47 |
77 |
3718 |
买入 |
| 09:30:28 |
19.44 |
269 |
3987 |
卖出 |
| 09:30:31 |
19.37 |
168 |
4155 |
卖出 |
| 09:30:34 |
19.32 |
75 |
4230 |
卖出 |
| 09:30:37 |
19.3 |
273 |
4503 |
卖出 |
| 09:30:40 |
19.3 |
46 |
4549 |
买入 |
| 09:30:43 |
19.27 |
42 |
4591 |
卖出 |
| 09:30:46 |
19.24 |
213 |
4804 |
卖出 |
| 09:30:49 |
19.22 |
62 |
4866 |
卖出 |
| 09:30:52 |
19.21 |
101 |
4967 |
卖出 |
| 09:30:55 |
19.22 |
47 |
5014 |
买入 |
| 09:30:58 |
19.22 |
47 |
5061 |
买入 |
| 09:31:01 |
19.21 |
70 |
5131 |
卖出 |
| 09:31:04 |
19.2 |
421 |
5552 |
卖出 |
| 09:31:07 |
19.08 |
351 |
5903 |
卖出 |
| 09:31:10 |
19.08 |
18 |
5921 |
卖出 |
| 09:31:13 |
19.16 |
26 |
5947 |
买入 |
| 09:31:16 |
19.1 |
7 |
5954 |
卖出 |
| 09:31:19 |
19.14 |
16 |
5970 |
买入 |
| 09:31:22 |
19.13 |
82 |
6052 |
买入 |
| 09:31:25 |
19.11 |
27 |
6079 |
卖出 |
| 09:31:28 |
19.13 |
36 |
6115 |
买入 |
| 09:31:31 |
19.12 |
86 |
6201 |
卖出 |
| 09:31:34 |
19.1 |
91 |
6292 |
卖出 |
| 09:31:37 |
19.12 |
189 |
6481 |
买入 |
| 09:31:40 |
19.1 |
371 |
6852 |
卖出 |
| 09:31:43 |
19.1 |
27 |
6879 |
买入 |
| 09:31:46 |
19.08 |
60 |
6939 |
卖出 |
| 09:31:49 |
19.05 |
448 |
7387 |
卖出 |
| 09:31:52 |
19.04 |
157 |
7544 |
卖出 |
| 09:31:55 |
19.05 |
31 |
7575 |
买入 |
| 09:31:58 |
19.04 |
50 |
7625 |
卖出 |
| 09:32:01 |
19.02 |
198 |
7823 |
卖出 |
| 09:32:04 |
19.02 |
279 |
8102 |
卖出 |
| 09:32:07 |
19.02 |
206 |
8308 |
卖出 |
| 09:32:10 |
19.02 |
48 |
8356 |
卖出 |
| 09:32:13 |
19.02 |
101 |
8457 |
卖出 |
| 09:32:16 |
19.01 |
73 |
8530 |
卖出 |
| 09:32:19 |
19.01 |
165 |
8695 |
卖出 |
| 09:32:22 |
19.02 |
38 |
8733 |
卖出 |
| 09:32:25 |
19.02 |
84 |
8817 |
卖出 |
| 09:32:28 |
19.01 |
86 |
8903 |
卖出 |
| 09:32:31 |
19.01 |
69 |
8972 |
卖出 |
| 09:32:34 |
19.04 |
194 |
9166 |
买入 |
| 09:32:37 |
19.04 |
111 |
9277 |
买入 |
| 09:32:40 |
19.02 |
58 |
9335 |
卖出 |
| 09:32:43 |
19.04 |
30 |
9365 |
买入 |
| 09:32:46 |
19.02 |
62 |
9427 |
卖出 |
| 09:32:49 |
19.02 |
39 |
9466 |
卖出 |
| 09:32:52 |
19.03 |
115 |
9581 |
买入 |
| 09:32:55 |
19.02 |
682 |
10263 |
卖出 |
| 09:32:58 |
19.02 |
164 |
10427 |
卖出 |
| 09:33:01 |
19.01 |
150 |
10577 |
卖出 |
| 09:33:04 |
19.02 |
57 |
10634 |
买入 |
| 09:33:07 |
19.02 |
23 |
10657 |
买入 |
| 09:33:10 |
19.03 |
271 |
10928 |
买入 |
| 09:33:13 |
19.02 |
161 |
11089 |
卖出 |
| 09:33:16 |
19.03 |
41 |
11130 |
卖出 |
| 09:33:19 |
19.05 |
103 |
11233 |
买入 |
| 09:33:22 |
19.06 |
7 |
11240 |
卖出 |
| 09:33:25 |
19.05 |
24 |
11264 |
卖出 |
| 09:33:28 |
19.05 |
15 |
11279 |
买入 |
| 09:33:31 |
19.06 |
44 |
11323 |
买入 |
| 09:33:34 |
19.08 |
18 |
11341 |
买入 |
| 09:33:37 |
19.06 |
242 |
11583 |
卖出 |
| 09:33:43 |
19.06 |
278 |
11861 |
卖出 |
| 09:33:46 |
19.06 |
29 |
11890 |
卖出 |
| 09:33:49 |
19.06 |
48 |
11938 |
买入 |
| 09:33:52 |
19.06 |
52 |
11990 |
买入 |
| 09:33:55 |
19.06 |
64 |
12054 |
买入 |
| 09:33:58 |
19.06 |
286 |
12340 |
买入 |
| 09:34:01 |
19.02 |
633 |
12973 |
卖出 |
| 09:34:04 |
19.02 |
207 |
13180 |
卖出 |
| 09:34:07 |
19.02 |
130 |
13310 |
买入 |
| 09:34:10 |
19.02 |
28 |
13338 |
买入 |
| 09:34:13 |
19.01 |
67 |
13405 |
卖出 |
| 09:34:16 |
19.01 |
22 |
13427 |
卖出 |
| 09:34:19 |
19.04 |
83 |
13510 |
买入 |
| 09:34:22 |
19.05 |
32 |
13542 |
买入 |
| 09:34:25 |
19.06 |
160 |
13702 |
买入 |
| 09:34:28 |
19.06 |
111 |
13813 |
卖出 |
| 09:34:31 |
19.1 |
43 |
13856 |
卖出 |
| 09:34:34 |
19.11 |
73 |
13929 |
买入 |
| 09:34:37 |
19.11 |
30 |
13959 |
买入 |
| 09:34:40 |
19.1 |
71 |
14030 |
卖出 |
| 09:34:43 |
19.11 |
53 |
14083 |
买入 |
| 09:34:46 |
19.11 |
26 |
14109 |
卖出 |
| 09:34:49 |
19.11 |
66 |
14175 |
买入 |
| 09:34:52 |
19.11 |
7 |
14182 |
买入 |
| 09:34:55 |
19.11 |
6 |
14188 |
买入 |
| 09:34:58 |
19.11 |
8 |
14196 |
买入 |
| 09:35:01 |
19.11 |
8 |
14204 |
卖出 |
| 09:35:04 |
19.13 |
51 |
14255 |
买入 |
| 09:35:07 |
19.13 |
28 |
14283 |
买入 |
| 09:35:10 |
19.12 |
15 |
14298 |
卖出 |
| 09:35:13 |
19.13 |
45 |
14343 |
买入 |
| 09:35:16 |
19.18 |
31 |
14374 |
买入 |
| 09:35:19 |
19.07 |
227 |
14601 |
卖出 |
| 09:35:22 |
19.06 |
264 |
14865 |
卖出 |
| 09:35:25 |
19.06 |
101 |
14966 |
买入 |
| 09:35:28 |
19.02 |
432 |
15398 |
卖出 |
| 09:35:31 |
19.07 |
48 |
15446 |
买入 |
| 09:35:34 |
19.07 |
1 |
15447 |
买入 |
| 09:35:37 |
19.12 |
29 |
15476 |
买入 |
| 09:35:40 |
19.11 |
1 |
15477 |
买入 |
| 09:35:43 |
19.11 |
34 |
15511 |
买入 |
| 09:35:49 |
19.07 |
46 |
15557 |
卖出 |
| 09:35:52 |
19.11 |
3 |
15560 |
买入 |
| 09:35:55 |
19.05 |
75 |
15635 |
卖出 |
| 09:35:58 |
19.06 |
24 |
15659 |
卖出 |
| 09:36:01 |
19.07 |
9 |
15668 |
卖出 |
| 09:36:04 |
19.08 |
36 |
15704 |
买入 |
| 09:36:07 |
19.08 |
8 |
15712 |
买入 |
| 09:36:10 |
19.07 |
56 |
15768 |
卖出 |
| 09:36:13 |
19.07 |
305 |
16073 |
卖出 |
| 09:36:16 |
19.08 |
100 |
16173 |
买入 |
| 09:36:19 |
19.08 |
26 |
16199 |
买入 |
| 09:36:22 |
19.08 |
18 |
16217 |
买入 |
| 09:36:25 |
19.08 |
36 |
16253 |
买入 |
| 09:36:28 |
19.08 |
33 |
16286 |
买入 |
| 09:36:31 |
19.08 |
153 |
16439 |
买入 |
| 09:36:34 |
19.08 |
76 |
16515 |
买入 |
| 09:36:37 |
19.1 |
32 |
16547 |
买入 |
| 09:36:40 |
19.1 |
1 |
16548 |
买入 |
| 09:36:43 |
19.11 |
11 |
16559 |
买入 |
| 09:36:52 |
19.12 |
35 |
16594 |
买入 |
| 09:36:55 |
19.11 |
11 |
16605 |
卖出 |
| 09:36:58 |
19.12 |
50 |
16655 |
买入 |
| 09:37:01 |
19.11 |
3 |
16658 |
卖出 |
| 09:37:04 |
19.12 |
98 |
16756 |
买入 |
| 09:37:07 |
19.12 |
190 |
16946 |
买入 |
| 09:37:10 |
19.14 |
44 |
16990 |
买入 |
| 09:37:13 |
19.12 |
204 |
17194 |
卖出 |
| 09:37:16 |
19.13 |
24 |
17218 |
买入 |
| 09:37:19 |
19.12 |
8 |
17226 |
卖出 |
| 09:37:22 |
19.11 |
169 |
17395 |
卖出 |
| 09:37:25 |
19.12 |
6 |
17401 |
卖出 |
| 09:37:28 |
19.13 |
23 |
17424 |
买入 |
| 09:37:31 |
19.14 |
14 |
17438 |
买入 |
| 09:37:34 |
19.12 |
83 |
17521 |
卖出 |
| 09:37:37 |
19.08 |
664 |
18185 |
卖出 |
| 09:37:40 |
19.04 |
328 |
18513 |
卖出 |
| 09:37:43 |
19.09 |
12 |
18525 |
买入 |
| 09:37:46 |
19.06 |
2 |
18527 |
卖出 |
| 09:37:49 |
19.09 |
14 |
18541 |
买入 |
| 09:37:52 |
19.09 |
12 |
18553 |
买入 |
| 09:37:55 |
19.08 |
2 |
18555 |
卖出 |
| 09:37:58 |
19.08 |
12 |
18567 |
卖出 |
| 09:38:01 |
19.08 |
104 |
18671 |
卖出 |
| 09:38:04 |
19.07 |
12 |
18683 |
卖出 |
| 09:38:07 |
19.08 |
159 |
18842 |
买入 |
| 09:38:10 |
19.1 |
50 |
18892 |
买入 |
| 09:38:13 |
19.08 |
140 |
19032 |
卖出 |
| 09:38:16 |
19.11 |
29 |
19061 |
买入 |
| 09:38:19 |
19.1 |
1 |
19062 |
卖出 |
| 09:38:22 |
19.1 |
127 |
19189 |
卖出 |
| 09:38:25 |
19.07 |
77 |
19266 |
卖出 |
| 09:38:28 |
19.07 |
60 |
19326 |
买入 |
| 09:38:31 |
19.06 |
15 |
19341 |
卖出 |
| 09:38:34 |
19.04 |
246 |
19587 |
卖出 |
| 09:38:37 |
19.03 |
49 |
19636 |
卖出 |
| 09:38:40 |
19.03 |
26 |
19662 |
卖出 |
| 09:38:43 |
19.03 |
77 |
19739 |
卖出 |
| 09:38:46 |
19.02 |
275 |
20014 |
卖出 |
| 09:38:49 |
19.01 |
79 |
20093 |
卖出 |
| 09:38:52 |
19 |
394 |
20487 |
卖出 |
| 09:38:55 |
19 |
343 |
20830 |
卖出 |
| 09:38:58 |
18.98 |
435 |
21265 |
卖出 |
| 09:39:01 |
18.96 |
65 |
21330 |
卖出 |
| 09:39:04 |
18.95 |
32 |
21362 |
卖出 |
| 09:39:07 |
18.96 |
148 |
21510 |
买入 |
| 09:39:10 |
18.95 |
57 |
21567 |
买入 |
| 09:39:13 |
18.95 |
88 |
21655 |
买入 |
| 09:39:16 |
18.93 |
151 |
21806 |
卖出 |
| 09:39:19 |
18.93 |
272 |
22078 |
卖出 |
| 09:39:22 |
18.96 |
109 |
22187 |
买入 |
| 09:39:25 |
18.95 |
55 |
22242 |
卖出 |
| 09:39:28 |
18.94 |
40 |
22282 |
卖出 |
| 09:39:31 |
18.92 |
31 |
22313 |
卖出 |
| 09:39:34 |
18.9 |
65 |
22378 |
卖出 |
| 09:39:37 |
18.89 |
280 |
22658 |
卖出 |
| 09:39:40 |
18.88 |
183 |
22841 |
卖出 |
| 09:39:43 |
18.88 |
172 |
23013 |
买入 |
| 09:39:46 |
18.86 |
75 |
23088 |
卖出 |
| 09:39:49 |
18.85 |
51 |
23139 |
卖出 |
| 09:39:52 |
18.8 |
1677 |
24816 |
卖出 |
| 09:39:55 |
18.85 |
479 |
25295 |
买入 |
| 09:39:58 |
18.84 |
264 |
25559 |
卖出 |
| 09:40:01 |
18.81 |
268 |
25827 |
卖出 |
| 09:40:04 |
18.79 |
104 |
25931 |
卖出 |
| 09:40:07 |
18.8 |
98 |
26029 |
买入 |
| 09:40:10 |
18.77 |
378 |
26407 |
卖出 |
| 09:40:13 |
18.76 |
167 |
26574 |
卖出 |
| 09:40:16 |
18.8 |
208 |
26782 |
买入 |
| 09:40:19 |
18.81 |
369 |
27151 |
买入 |
| 09:40:22 |
18.81 |
122 |
27273 |
卖出 |
| 09:40:25 |
18.81 |
216 |
27489 |
卖出 |
| 09:40:28 |
18.79 |
248 |
27737 |
卖出 |
| 09:40:31 |
18.8 |
19 |
27756 |
买入 |
| 09:40:34 |
18.8 |
55 |
27811 |
买入 |
| 09:40:37 |
18.78 |
110 |
27921 |
卖出 |
| 09:40:40 |
18.78 |
44 |
27965 |
卖出 |
| 09:40:43 |
18.75 |
468 |
28433 |
卖出 |
| 09:40:46 |
18.75 |
260 |
28693 |
卖出 |
| 09:40:49 |
18.75 |
18 |
28711 |
买入 |
| 09:40:52 |
18.75 |
36 |
28747 |
买入 |
| 09:40:55 |
18.72 |
74 |
28821 |
卖出 |
| 09:40:58 |
18.71 |
73 |
28894 |
卖出 |
| 09:41:01 |
18.74 |
19 |
28913 |
买入 |
| 09:41:04 |
18.72 |
57 |
28970 |
卖出 |
| 09:41:07 |
18.71 |
80 |
29050 |
卖出 |
| 09:41:10 |
18.7 |
199 |
29249 |
卖出 |
| 09:41:13 |
18.7 |
91 |
29340 |
买入 |
| 09:41:16 |
18.7 |
151 |
29491 |
买入 |
| 09:41:19 |
18.74 |
249 |
29740 |
买入 |
| 09:41:22 |
18.73 |
911 |
30651 |
卖出 |
| 09:41:25 |
18.74 |
355 |
31006 |
买入 |
| 09:41:28 |
18.71 |
107 |
31113 |
卖出 |
| 09:41:31 |
18.7 |
133 |
31246 |
卖出 |
| 09:41:34 |
18.7 |
293 |
31539 |
买入 |
| 09:41:37 |
18.71 |
259 |
31798 |
买入 |
| 09:41:40 |
18.7 |
127 |
31925 |
卖出 |