东航物流[601156]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
15.84 |
1 |
1 |
集合竞价 |
| 09:15:04 |
15.84 |
11 |
11 |
集合竞价 |
| 09:15:07 |
15.84 |
15 |
15 |
集合竞价 |
| 09:15:10 |
15.7 |
49 |
49 |
集合竞价 |
| 09:15:40 |
15.72 |
49 |
49 |
集合竞价 |
| 09:15:55 |
15.77 |
49 |
49 |
集合竞价 |
| 09:16:46 |
15.7 |
66 |
66 |
集合竞价 |
| 09:16:58 |
15.7 |
81 |
81 |
集合竞价 |
| 09:17:01 |
15.7 |
82 |
82 |
集合竞价 |
| 09:17:22 |
15.7 |
82 |
82 |
集合竞价 |
| 09:17:28 |
15.7 |
65 |
65 |
集合竞价 |
| 09:18:52 |
15.7 |
65 |
65 |
集合竞价 |
| 09:19:19 |
15.7 |
65 |
65 |
集合竞价 |
| 09:19:52 |
15.71 |
65 |
65 |
集合竞价 |
| 09:19:55 |
15.71 |
64 |
64 |
集合竞价 |
| 09:20:01 |
15.71 |
65 |
65 |
集合竞价 |
| 09:20:22 |
15.71 |
65 |
65 |
集合竞价 |
| 09:20:49 |
15.71 |
65 |
65 |
集合竞价 |
| 09:21:19 |
15.71 |
77 |
77 |
集合竞价 |
| 09:21:22 |
15.71 |
78 |
78 |
集合竞价 |
| 09:21:46 |
15.71 |
78 |
78 |
集合竞价 |
| 09:22:07 |
15.71 |
78 |
78 |
集合竞价 |
| 09:22:10 |
15.71 |
78 |
78 |
集合竞价 |
| 09:22:37 |
15.71 |
78 |
78 |
集合竞价 |
| 09:22:43 |
15.71 |
78 |
78 |
集合竞价 |
| 09:22:46 |
15.71 |
78 |
78 |
集合竞价 |
| 09:22:52 |
15.71 |
78 |
78 |
集合竞价 |
| 09:23:16 |
15.71 |
81 |
81 |
集合竞价 |
| 09:23:37 |
15.71 |
82 |
82 |
集合竞价 |
| 09:23:43 |
15.71 |
82 |
82 |
集合竞价 |
| 09:23:49 |
15.71 |
83 |
83 |
集合竞价 |
| 09:23:52 |
15.71 |
98 |
98 |
集合竞价 |
| 09:23:58 |
15.71 |
254 |
254 |
集合竞价 |
| 09:24:16 |
15.71 |
288 |
288 |
集合竞价 |
| 09:24:25 |
15.71 |
291 |
291 |
集合竞价 |
| 09:24:34 |
15.71 |
292 |
292 |
集合竞价 |
| 09:24:40 |
15.71 |
292 |
292 |
集合竞价 |
| 09:24:43 |
15.71 |
294 |
294 |
集合竞价 |
| 09:24:46 |
15.71 |
309 |
309 |
集合竞价 |
| 09:24:52 |
15.71 |
312 |
312 |
集合竞价 |
| 09:24:55 |
15.7 |
401 |
401 |
集合竞价 |
| 09:24:58 |
15.67 |
457 |
457 |
集合竞价 |
| 09:25:01 |
15.7 |
505 |
505 |
集合竞价 |
| 09:25:06 |
15.7 |
505 |
1010 |
买入 |
| 09:30:01 |
15.61 |
182 |
1192 |
卖出 |
| 09:30:04 |
15.7 |
125 |
1317 |
买入 |
| 09:30:07 |
15.7 |
58 |
1375 |
卖出 |
| 09:30:10 |
15.72 |
210 |
1585 |
买入 |
| 09:30:13 |
15.72 |
94 |
1679 |
卖出 |
| 09:30:16 |
15.7 |
54 |
1733 |
卖出 |
| 09:30:22 |
15.71 |
11 |
1744 |
买入 |
| 09:30:25 |
15.7 |
71 |
1815 |
卖出 |
| 09:30:28 |
15.7 |
8 |
1823 |
卖出 |
| 09:30:31 |
15.71 |
36 |
1859 |
买入 |
| 09:30:34 |
15.72 |
191 |
2050 |
买入 |
| 09:30:37 |
15.72 |
86 |
2136 |
买入 |
| 09:30:40 |
15.68 |
25 |
2161 |
卖出 |
| 09:30:43 |
15.71 |
17 |
2178 |
卖出 |
| 09:30:46 |
15.71 |
1 |
2179 |
买入 |
| 09:30:49 |
15.69 |
2 |
2181 |
卖出 |
| 09:30:52 |
15.71 |
123 |
2304 |
买入 |
| 09:30:55 |
15.71 |
58 |
2362 |
买入 |
| 09:30:58 |
15.67 |
7 |
2369 |
卖出 |
| 09:31:01 |
15.68 |
29 |
2398 |
买入 |
| 09:31:04 |
15.69 |
11 |
2409 |
买入 |
| 09:31:07 |
15.69 |
23 |
2432 |
卖出 |
| 09:31:10 |
15.68 |
22 |
2454 |
卖出 |
| 09:31:13 |
15.7 |
76 |
2530 |
买入 |
| 09:31:16 |
15.69 |
19 |
2549 |
卖出 |
| 09:31:19 |
15.69 |
88 |
2637 |
卖出 |
| 09:31:22 |
15.67 |
72 |
2709 |
卖出 |
| 09:31:25 |
15.66 |
155 |
2864 |
卖出 |
| 09:31:28 |
15.66 |
216 |
3080 |
卖出 |
| 09:31:31 |
15.65 |
71 |
3151 |
卖出 |
| 09:31:34 |
15.64 |
77 |
3228 |
卖出 |
| 09:31:37 |
15.64 |
20 |
3248 |
买入 |
| 09:31:40 |
15.63 |
57 |
3305 |
卖出 |
| 09:31:43 |
15.62 |
137 |
3442 |
卖出 |
| 09:31:46 |
15.61 |
298 |
3740 |
卖出 |
| 09:31:49 |
15.62 |
215 |
3955 |
买入 |
| 09:31:52 |
15.6 |
46 |
4001 |
卖出 |
| 09:31:55 |
15.6 |
62 |
4063 |
买入 |
| 09:31:58 |
15.6 |
28 |
4091 |
买入 |
| 09:32:01 |
15.58 |
91 |
4182 |
卖出 |
| 09:32:04 |
15.59 |
155 |
4337 |
卖出 |
| 09:32:07 |
15.59 |
92 |
4429 |
卖出 |
| 09:32:10 |
15.59 |
81 |
4510 |
买入 |
| 09:32:13 |
15.59 |
59 |
4569 |
买入 |
| 09:32:16 |
15.58 |
65 |
4634 |
卖出 |
| 09:32:19 |
15.58 |
21 |
4655 |
买入 |
| 09:32:22 |
15.57 |
134 |
4789 |
卖出 |
| 09:32:25 |
15.57 |
39 |
4828 |
买入 |
| 09:32:28 |
15.57 |
6 |
4834 |
买入 |
| 09:32:31 |
15.56 |
140 |
4974 |
卖出 |
| 09:32:34 |
15.56 |
29 |
5003 |
卖出 |
| 09:32:37 |
15.56 |
34 |
5037 |
买入 |
| 09:32:40 |
15.58 |
4 |
5041 |
买入 |
| 09:32:43 |
15.57 |
117 |
5158 |
卖出 |
| 09:32:46 |
15.58 |
43 |
5201 |
卖出 |
| 09:32:49 |
15.58 |
36 |
5237 |
卖出 |
| 09:32:52 |
15.57 |
46 |
5283 |
卖出 |
| 09:32:55 |
15.57 |
116 |
5399 |
买入 |
| 09:32:58 |
15.56 |
248 |
5647 |
卖出 |
| 09:33:01 |
15.53 |
270 |
5917 |
卖出 |
| 09:33:04 |
15.5 |
690 |
6607 |
卖出 |
| 09:33:07 |
15.49 |
46 |
6653 |
卖出 |
| 09:33:10 |
15.48 |
35 |
6688 |
卖出 |
| 09:33:13 |
15.5 |
153 |
6841 |
买入 |
| 09:33:16 |
15.5 |
12 |
6853 |
买入 |
| 09:33:19 |
15.47 |
104 |
6957 |
卖出 |
| 09:33:22 |
15.48 |
48 |
7005 |
买入 |
| 09:33:25 |
15.48 |
42 |
7047 |
买入 |
| 09:33:28 |
15.45 |
25 |
7072 |
卖出 |
| 09:33:31 |
15.46 |
71 |
7143 |
买入 |
| 09:33:34 |
15.45 |
16 |
7159 |
卖出 |
| 09:33:37 |
15.45 |
40 |
7199 |
买入 |
| 09:33:40 |
15.45 |
14 |
7213 |
卖出 |
| 09:33:43 |
15.44 |
204 |
7417 |
卖出 |
| 09:33:46 |
15.48 |
34 |
7451 |
买入 |
| 09:33:49 |
15.45 |
44 |
7495 |
卖出 |
| 09:33:52 |
15.48 |
33 |
7528 |
买入 |
| 09:33:55 |
15.46 |
20 |
7548 |
卖出 |
| 09:33:58 |
15.48 |
35 |
7583 |
买入 |
| 09:34:01 |
15.46 |
19 |
7602 |
卖出 |
| 09:34:04 |
15.48 |
165 |
7767 |
买入 |
| 09:34:07 |
15.46 |
328 |
8095 |
卖出 |
| 09:34:10 |
15.48 |
136 |
8231 |
买入 |
| 09:34:13 |
15.48 |
43 |
8274 |
卖出 |
| 09:34:16 |
15.49 |
24 |
8298 |
买入 |
| 09:34:19 |
15.49 |
59 |
8357 |
买入 |
| 09:34:22 |
15.48 |
42 |
8399 |
卖出 |
| 09:34:28 |
15.5 |
26 |
8425 |
买入 |
| 09:34:31 |
15.5 |
46 |
8471 |
买入 |
| 09:34:34 |
15.5 |
49 |
8520 |
买入 |
| 09:34:37 |
15.5 |
96 |
8616 |
卖出 |
| 09:34:40 |
15.5 |
96 |
8712 |
卖出 |
| 09:34:43 |
15.5 |
63 |
8775 |
卖出 |
| 09:34:49 |
15.51 |
182 |
8957 |
买入 |
| 09:34:52 |
15.51 |
36 |
8993 |
卖出 |
| 09:34:55 |
15.52 |
1 |
8994 |
买入 |
| 09:34:58 |
15.52 |
61 |
9055 |
买入 |
| 09:35:01 |
15.52 |
45 |
9100 |
买入 |
| 09:35:07 |
15.53 |
7 |
9107 |
买入 |
| 09:35:10 |
15.53 |
23 |
9130 |
买入 |
| 09:35:13 |
15.53 |
4 |
9134 |
卖出 |
| 09:35:16 |
15.53 |
14 |
9148 |
买入 |
| 09:35:19 |
15.53 |
14 |
9162 |
买入 |
| 09:35:22 |
15.55 |
28 |
9190 |
买入 |
| 09:35:25 |
15.55 |
26 |
9216 |
买入 |
| 09:35:28 |
15.55 |
193 |
9409 |
卖出 |
| 09:35:31 |
15.55 |
238 |
9647 |
买入 |
| 09:35:34 |
15.53 |
128 |
9775 |
卖出 |
| 09:35:37 |
15.55 |
69 |
9844 |
卖出 |
| 09:35:40 |
15.55 |
25 |
9869 |
卖出 |
| 09:35:43 |
15.56 |
77 |
9946 |
买入 |
| 09:35:46 |
15.56 |
16 |
9962 |
卖出 |
| 09:35:49 |
15.57 |
61 |
10023 |
买入 |
| 09:35:52 |
15.57 |
100 |
10123 |
卖出 |
| 09:35:55 |
15.57 |
57 |
10180 |
买入 |
| 09:35:58 |
15.56 |
78 |
10258 |
卖出 |
| 09:36:01 |
15.56 |
14 |
10272 |
卖出 |
| 09:36:04 |
15.57 |
20 |
10292 |
卖出 |
| 09:36:07 |
15.57 |
21 |
10313 |
卖出 |
| 09:36:10 |
15.56 |
59 |
10372 |
卖出 |
| 09:36:13 |
15.56 |
33 |
10405 |
买入 |
| 09:36:16 |
15.56 |
19 |
10424 |
买入 |
| 09:36:19 |
15.56 |
76 |
10500 |
买入 |
| 09:36:22 |
15.55 |
31 |
10531 |
卖出 |
| 09:36:25 |
15.56 |
38 |
10569 |
买入 |
| 09:36:28 |
15.56 |
7 |
10576 |
卖出 |
| 09:36:31 |
15.56 |
14 |
10590 |
卖出 |
| 09:36:34 |
15.56 |
10 |
10600 |
卖出 |
| 09:36:37 |
15.56 |
10 |
10610 |
买入 |
| 09:36:40 |
15.56 |
23 |
10633 |
买入 |
| 09:36:43 |
15.57 |
10 |
10643 |
买入 |
| 09:36:49 |
15.56 |
6 |
10649 |
卖出 |
| 09:36:52 |
15.56 |
7 |
10656 |
卖出 |
| 09:36:55 |
15.56 |
80 |
10736 |
卖出 |
| 09:36:58 |
15.54 |
163 |
10899 |
卖出 |
| 09:37:01 |
15.54 |
46 |
10945 |
卖出 |
| 09:37:04 |
15.53 |
76 |
11021 |
卖出 |
| 09:37:07 |
15.54 |
53 |
11074 |
买入 |
| 09:37:10 |
15.55 |
17 |
11091 |
买入 |
| 09:37:13 |
15.53 |
5 |
11096 |
卖出 |
| 09:37:16 |
15.54 |
117 |
11213 |
买入 |
| 09:37:19 |
15.54 |
11 |
11224 |
卖出 |
| 09:37:22 |
15.54 |
5 |
11229 |
卖出 |
| 09:37:25 |
15.55 |
45 |
11274 |
买入 |
| 09:37:28 |
15.56 |
8 |
11282 |
买入 |
| 09:37:31 |
15.56 |
9 |
11291 |
买入 |
| 09:37:34 |
15.55 |
28 |
11319 |
卖出 |
| 09:37:37 |
15.54 |
25 |
11344 |
卖出 |
| 09:37:40 |
15.53 |
91 |
11435 |
卖出 |
| 09:37:43 |
15.54 |
14 |
11449 |
买入 |
| 09:37:46 |
15.53 |
7 |
11456 |
卖出 |
| 09:37:52 |
15.54 |
15 |
11471 |
买入 |
| 09:37:58 |
15.54 |
1 |
11472 |
卖出 |
| 09:38:01 |
15.54 |
5 |
11477 |
卖出 |
| 09:38:04 |
15.55 |
17 |
11494 |
买入 |
| 09:38:07 |
15.55 |
10 |
11504 |
卖出 |
| 09:38:10 |
15.55 |
14 |
11518 |
卖出 |
| 09:38:13 |
15.57 |
85 |
11603 |
买入 |
| 09:38:16 |
15.57 |
50 |
11653 |
买入 |
| 09:38:19 |
15.58 |
66 |
11719 |
买入 |
| 09:38:22 |
15.58 |
27 |
11746 |
卖出 |
| 09:38:25 |
15.58 |
21 |
11767 |
买入 |
| 09:38:28 |
15.58 |
16 |
11783 |
卖出 |
| 09:38:31 |
15.59 |
42 |
11825 |
买入 |
| 09:38:34 |
15.58 |
3 |
11828 |
卖出 |
| 09:38:40 |
15.57 |
26 |
11854 |
卖出 |
| 09:38:43 |
15.59 |
72 |
11926 |
买入 |
| 09:38:46 |
15.58 |
39 |
11965 |
卖出 |
| 09:38:52 |
15.59 |
49 |
12014 |
买入 |
| 09:38:55 |
15.59 |
21 |
12035 |
卖出 |
| 09:38:58 |
15.59 |
20 |
12055 |
卖出 |
| 09:39:01 |
15.6 |
38 |
12093 |
买入 |
| 09:39:04 |
15.6 |
94 |
12187 |
卖出 |
| 09:39:07 |
15.59 |
248 |
12435 |
卖出 |
| 09:39:10 |
15.57 |
79 |
12514 |
卖出 |
| 09:39:13 |
15.56 |
18 |
12532 |
卖出 |
| 09:39:16 |
15.58 |
27 |
12559 |
买入 |
| 09:39:22 |
15.56 |
9 |
12568 |
买入 |
| 09:39:25 |
15.58 |
3 |
12571 |
买入 |
| 09:39:28 |
15.56 |
10 |
12581 |
卖出 |
| 09:39:31 |
15.55 |
7 |
12588 |
卖出 |
| 09:39:34 |
15.55 |
49 |
12637 |
卖出 |
| 09:39:37 |
15.56 |
23 |
12660 |
买入 |
| 09:39:40 |
15.56 |
43 |
12703 |
买入 |
| 09:39:43 |
15.58 |
7 |
12710 |
买入 |
| 09:39:46 |
15.56 |
4 |
12714 |
卖出 |
| 09:40:01 |
15.57 |
1 |
12715 |
买入 |
| 09:40:04 |
15.55 |
97 |
12812 |
卖出 |
| 09:40:07 |
15.55 |
155 |
12967 |
卖出 |
| 09:40:10 |
15.54 |
122 |
13089 |
卖出 |
| 09:40:13 |
15.53 |
283 |
13372 |
卖出 |
| 09:40:16 |
15.52 |
84 |
13456 |
卖出 |
| 09:40:19 |
15.51 |
124 |
13580 |
卖出 |
| 09:40:22 |
15.5 |
158 |
13738 |
卖出 |
| 09:40:25 |
15.51 |
68 |
13806 |
买入 |
| 09:40:28 |
15.5 |
50 |
13856 |
卖出 |
| 09:40:31 |
15.5 |
52 |
13908 |
卖出 |
| 09:40:34 |
15.51 |
10 |
13918 |
买入 |
| 09:40:37 |
15.5 |
7 |
13925 |
卖出 |
| 09:40:40 |
15.5 |
24 |
13949 |
卖出 |
| 09:40:43 |
15.5 |
34 |
13983 |
买入 |
| 09:40:46 |
15.5 |
33 |
14016 |
买入 |
| 09:40:49 |
15.51 |
5 |
14021 |
买入 |
| 09:40:52 |
15.5 |
36 |
14057 |
卖出 |
| 09:40:55 |
15.5 |
25 |
14082 |
卖出 |
| 09:40:58 |
15.51 |
70 |
14152 |
买入 |
| 09:41:01 |
15.51 |
35 |
14187 |
卖出 |
| 09:41:04 |
15.5 |
264 |
14451 |
卖出 |
| 09:41:07 |
15.49 |
207 |
14658 |
卖出 |
| 09:41:10 |
15.49 |
138 |
14796 |
买入 |
| 09:41:13 |
15.47 |
113 |
14909 |
卖出 |
| 09:41:16 |
15.45 |
40 |
14949 |
卖出 |
| 09:41:19 |
15.46 |
19 |
14968 |
买入 |
| 09:41:22 |
15.46 |
28 |
14996 |
买入 |
| 09:41:25 |
15.47 |
31 |
15027 |
买入 |
| 09:41:28 |
15.46 |
11 |
15038 |
卖出 |
| 09:41:31 |
15.45 |
133 |
15171 |
卖出 |
| 09:41:34 |
15.46 |
43 |
15214 |
买入 |
| 09:41:37 |
15.46 |
13 |
15227 |
买入 |
| 09:41:40 |
15.48 |
94 |
15321 |
买入 |
| 09:41:43 |
15.47 |
45 |
15366 |
卖出 |
| 09:41:46 |
15.5 |
49 |
15415 |
买入 |
| 09:41:49 |
15.46 |
38 |
15453 |
卖出 |
| 09:41:52 |
15.46 |
53 |
15506 |
买入 |
| 09:41:55 |
15.46 |
39 |
15545 |
卖出 |
| 09:41:58 |
15.46 |
14 |
15559 |
卖出 |
| 09:42:01 |
15.46 |
6 |
15565 |
卖出 |
| 09:42:04 |
15.46 |
234 |
15799 |
卖出 |
| 09:42:07 |
15.47 |
69 |
15868 |
买入 |
| 09:42:10 |
15.45 |
179 |
16047 |
卖出 |
| 09:42:13 |
15.45 |
260 |
16307 |
卖出 |
| 09:42:16 |
15.44 |
228 |
16535 |
卖出 |
| 09:42:19 |
15.44 |
142 |
16677 |
买入 |
| 09:42:22 |
15.41 |
26 |
16703 |
卖出 |
| 09:42:25 |
15.42 |
40 |
16743 |
买入 |
| 09:42:28 |
15.41 |
264 |
17007 |
卖出 |
| 09:42:31 |
15.41 |
66 |
17073 |
卖出 |
| 09:42:34 |
15.41 |
11 |
17084 |
买入 |
| 09:42:37 |
15.4 |
62 |
17146 |
卖出 |
| 09:42:40 |
15.43 |
80 |
17226 |
买入 |
| 09:42:43 |
15.41 |
15 |
17241 |
卖出 |
| 09:42:46 |
15.43 |
85 |
17326 |
买入 |
| 09:42:49 |
15.41 |
63 |
17389 |
卖出 |
| 09:42:52 |
15.41 |
68 |
17457 |
卖出 |
| 09:42:55 |
15.41 |
16 |
17473 |
卖出 |
| 09:42:58 |
15.43 |
9 |
17482 |
买入 |
| 09:43:01 |
15.43 |
4 |
17486 |
买入 |
| 09:43:04 |
15.43 |
31 |
17517 |
买入 |
| 09:43:07 |
15.43 |
40 |
17557 |
买入 |
| 09:43:10 |
15.45 |
65 |
17622 |
买入 |
| 09:43:13 |
15.43 |
76 |
17698 |
卖出 |
| 09:43:16 |
15.43 |
38 |
17736 |
卖出 |
| 09:43:19 |
15.44 |
19 |
17755 |
卖出 |
| 09:43:22 |
15.43 |
7 |
17762 |
卖出 |
| 09:43:25 |
15.45 |
10 |
17772 |
买入 |
| 09:43:28 |
15.45 |
49 |
17821 |
买入 |