韵达股份[002120]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.95 |
48 |
48 |
集合竞价 |
| 09:15:18 |
11.94 |
65 |
65 |
集合竞价 |
| 09:15:45 |
11.92 |
65 |
65 |
集合竞价 |
| 09:16:12 |
11.92 |
115 |
115 |
集合竞价 |
| 09:16:21 |
11.92 |
115 |
115 |
集合竞价 |
| 09:16:30 |
11.92 |
85 |
85 |
集合竞价 |
| 09:16:48 |
11.92 |
95 |
95 |
集合竞价 |
| 09:17:06 |
11.92 |
95 |
95 |
集合竞价 |
| 09:17:15 |
11.92 |
95 |
95 |
集合竞价 |
| 09:18:00 |
11.94 |
66 |
66 |
集合竞价 |
| 09:18:09 |
11.94 |
66 |
66 |
集合竞价 |
| 09:18:18 |
11.95 |
57 |
57 |
集合竞价 |
| 09:18:27 |
12 |
79 |
79 |
集合竞价 |
| 09:18:45 |
12 |
79 |
79 |
集合竞价 |
| 09:19:12 |
12 |
79 |
79 |
集合竞价 |
| 09:19:21 |
12 |
91 |
91 |
集合竞价 |
| 09:19:30 |
12 |
102 |
102 |
集合竞价 |
| 09:19:39 |
11.97 |
102 |
102 |
集合竞价 |
| 09:19:57 |
11.98 |
106 |
106 |
集合竞价 |
| 09:20:00 |
11.98 |
107 |
107 |
集合竞价 |
| 09:20:09 |
11.99 |
113 |
113 |
集合竞价 |
| 09:20:36 |
11.99 |
117 |
117 |
集合竞价 |
| 09:21:03 |
11.99 |
117 |
117 |
集合竞价 |
| 09:21:12 |
11.99 |
126 |
126 |
集合竞价 |
| 09:21:21 |
11.99 |
128 |
128 |
集合竞价 |
| 09:21:30 |
11.95 |
193 |
193 |
集合竞价 |
| 09:21:39 |
11.95 |
193 |
193 |
集合竞价 |
| 09:21:48 |
11.95 |
221 |
221 |
集合竞价 |
| 09:21:57 |
11.95 |
224 |
224 |
集合竞价 |
| 09:22:06 |
11.95 |
224 |
224 |
集合竞价 |
| 09:22:15 |
11.95 |
264 |
264 |
集合竞价 |
| 09:22:24 |
11.95 |
269 |
269 |
集合竞价 |
| 09:22:42 |
11.95 |
272 |
272 |
集合竞价 |
| 09:22:51 |
11.95 |
273 |
273 |
集合竞价 |
| 09:23:00 |
11.95 |
273 |
273 |
集合竞价 |
| 09:23:09 |
11.95 |
293 |
293 |
集合竞价 |
| 09:23:18 |
11.95 |
295 |
295 |
集合竞价 |
| 09:23:27 |
11.95 |
374 |
374 |
集合竞价 |
| 09:23:36 |
11.95 |
374 |
374 |
集合竞价 |
| 09:23:45 |
11.95 |
374 |
374 |
集合竞价 |
| 09:23:54 |
11.95 |
390 |
390 |
集合竞价 |
| 09:24:03 |
11.95 |
448 |
448 |
集合竞价 |
| 09:24:12 |
11.95 |
463 |
463 |
集合竞价 |
| 09:24:21 |
11.95 |
540 |
540 |
集合竞价 |
| 09:24:30 |
11.95 |
568 |
568 |
集合竞价 |
| 09:24:39 |
11.95 |
600 |
600 |
集合竞价 |
| 09:24:48 |
11.95 |
600 |
600 |
集合竞价 |
| 09:24:57 |
11.96 |
620 |
620 |
集合竞价 |
| 09:25:00 |
11.96 |
721 |
1341 |
卖出 |
| 09:30:00 |
11.97 |
105 |
1446 |
买入 |
| 09:30:03 |
11.98 |
575 |
2021 |
买入 |
| 09:30:06 |
11.97 |
247 |
2268 |
卖出 |
| 09:30:09 |
11.99 |
26 |
2294 |
买入 |
| 09:30:12 |
11.99 |
64 |
2358 |
买入 |
| 09:30:15 |
11.98 |
20 |
2378 |
卖出 |
| 09:30:18 |
11.99 |
117 |
2495 |
买入 |
| 09:30:21 |
11.99 |
401 |
2896 |
买入 |
| 09:30:24 |
12 |
343 |
3239 |
卖出 |
| 09:30:27 |
12 |
75 |
3314 |
卖出 |
| 09:30:30 |
12 |
58 |
3372 |
买入 |
| 09:30:33 |
12 |
695 |
4067 |
卖出 |
| 09:30:36 |
11.99 |
91 |
4158 |
卖出 |
| 09:30:39 |
11.98 |
211 |
4369 |
卖出 |
| 09:30:42 |
11.96 |
299 |
4668 |
卖出 |
| 09:30:45 |
11.96 |
372 |
5040 |
卖出 |
| 09:30:48 |
11.96 |
57 |
5097 |
卖出 |
| 09:30:51 |
11.97 |
24 |
5121 |
买入 |
| 09:30:54 |
11.97 |
52 |
5173 |
买入 |
| 09:30:57 |
11.96 |
34 |
5207 |
卖出 |
| 09:31:00 |
11.97 |
14 |
5221 |
买入 |
| 09:31:03 |
11.96 |
22 |
5243 |
卖出 |
| 09:31:06 |
11.96 |
349 |
5592 |
卖出 |
| 09:31:09 |
11.96 |
366 |
5958 |
卖出 |
| 09:31:12 |
11.96 |
314 |
6272 |
买入 |
| 09:31:15 |
11.93 |
259 |
6531 |
卖出 |
| 09:31:18 |
11.94 |
30 |
6561 |
买入 |
| 09:31:21 |
11.92 |
18 |
6579 |
卖出 |
| 09:31:24 |
11.92 |
17 |
6596 |
卖出 |
| 09:31:27 |
11.92 |
12 |
6608 |
卖出 |
| 09:31:30 |
11.93 |
35 |
6643 |
买入 |
| 09:31:33 |
11.91 |
111 |
6754 |
卖出 |
| 09:31:36 |
11.91 |
131 |
6885 |
卖出 |
| 09:31:39 |
11.92 |
15 |
6900 |
买入 |
| 09:31:42 |
11.9 |
62 |
6962 |
卖出 |
| 09:31:45 |
11.9 |
187 |
7149 |
卖出 |
| 09:31:48 |
11.9 |
23 |
7172 |
卖出 |
| 09:31:51 |
11.91 |
102 |
7274 |
买入 |
| 09:31:54 |
11.9 |
355 |
7629 |
卖出 |
| 09:31:57 |
11.9 |
98 |
7727 |
卖出 |
| 09:32:00 |
11.91 |
105 |
7832 |
买入 |
| 09:32:03 |
11.91 |
297 |
8129 |
买入 |
| 09:32:06 |
11.91 |
55 |
8184 |
买入 |
| 09:32:09 |
11.91 |
49 |
8233 |
买入 |
| 09:32:12 |
11.92 |
40 |
8273 |
买入 |
| 09:32:15 |
11.91 |
1 |
8274 |
卖出 |
| 09:32:18 |
11.92 |
10 |
8284 |
买入 |
| 09:32:21 |
11.91 |
45 |
8329 |
卖出 |
| 09:32:24 |
11.92 |
76 |
8405 |
买入 |
| 09:32:27 |
11.91 |
99 |
8504 |
卖出 |
| 09:32:30 |
11.91 |
55 |
8559 |
卖出 |
| 09:32:33 |
11.91 |
19 |
8578 |
卖出 |
| 09:32:36 |
11.92 |
50 |
8628 |
买入 |
| 09:32:39 |
11.91 |
68 |
8696 |
卖出 |
| 09:32:42 |
11.91 |
2 |
8698 |
卖出 |
| 09:32:45 |
11.92 |
222 |
8920 |
买入 |
| 09:32:48 |
11.91 |
36 |
8956 |
卖出 |
| 09:32:51 |
11.91 |
74 |
9030 |
卖出 |
| 09:32:54 |
11.91 |
35 |
9065 |
买入 |
| 09:32:57 |
11.91 |
38 |
9103 |
买入 |
| 09:33:00 |
11.91 |
31 |
9134 |
买入 |
| 09:33:03 |
11.91 |
9 |
9143 |
买入 |
| 09:33:06 |
11.91 |
5 |
9148 |
卖出 |
| 09:33:09 |
11.91 |
7 |
9155 |
卖出 |
| 09:33:12 |
11.91 |
43 |
9198 |
卖出 |
| 09:33:15 |
11.92 |
1 |
9199 |
买入 |
| 09:33:18 |
11.92 |
98 |
9297 |
买入 |
| 09:33:21 |
11.92 |
239 |
9536 |
买入 |
| 09:33:24 |
11.92 |
16 |
9552 |
买入 |
| 09:33:27 |
11.91 |
104 |
9656 |
卖出 |
| 09:33:30 |
11.92 |
10 |
9666 |
卖出 |
| 09:33:33 |
11.93 |
19 |
9685 |
买入 |
| 09:33:36 |
11.92 |
42 |
9727 |
卖出 |
| 09:33:39 |
11.93 |
6 |
9733 |
买入 |
| 09:33:42 |
11.93 |
12 |
9745 |
卖出 |
| 09:33:45 |
11.92 |
86 |
9831 |
卖出 |
| 09:33:51 |
11.94 |
1 |
9832 |
买入 |
| 09:33:54 |
11.93 |
83 |
9915 |
卖出 |
| 09:33:57 |
11.93 |
57 |
9972 |
卖出 |
| 09:34:00 |
11.93 |
4 |
9976 |
买入 |
| 09:34:03 |
11.93 |
7 |
9983 |
买入 |
| 09:34:06 |
11.93 |
15 |
9998 |
买入 |
| 09:34:09 |
11.93 |
78 |
10076 |
买入 |
| 09:34:12 |
11.93 |
7 |
10083 |
买入 |
| 09:34:15 |
11.93 |
6 |
10089 |
买入 |
| 09:34:18 |
11.92 |
34 |
10123 |
卖出 |
| 09:34:21 |
11.92 |
11 |
10134 |
卖出 |
| 09:34:24 |
11.92 |
3 |
10137 |
卖出 |
| 09:34:27 |
11.92 |
2 |
10139 |
卖出 |
| 09:34:30 |
11.93 |
56 |
10195 |
买入 |
| 09:34:33 |
11.92 |
56 |
10251 |
卖出 |
| 09:34:36 |
11.93 |
56 |
10307 |
买入 |
| 09:34:39 |
11.93 |
4 |
10311 |
卖出 |
| 09:34:42 |
11.93 |
24 |
10335 |
卖出 |
| 09:34:45 |
11.93 |
11 |
10346 |
卖出 |
| 09:34:48 |
11.94 |
6 |
10352 |
买入 |
| 09:34:51 |
11.94 |
1 |
10353 |
买入 |
| 09:34:54 |
11.93 |
37 |
10390 |
卖出 |
| 09:34:57 |
11.92 |
273 |
10663 |
卖出 |
| 09:35:00 |
11.91 |
110 |
10773 |
卖出 |
| 09:35:03 |
11.92 |
17 |
10790 |
买入 |
| 09:35:06 |
11.92 |
10 |
10800 |
卖出 |
| 09:35:09 |
11.92 |
44 |
10844 |
买入 |
| 09:35:12 |
11.91 |
47 |
10891 |
卖出 |
| 09:35:15 |
11.91 |
144 |
11035 |
卖出 |
| 09:35:18 |
11.9 |
2 |
11037 |
卖出 |
| 09:35:21 |
11.91 |
50 |
11087 |
买入 |
| 09:35:24 |
11.9 |
1 |
11088 |
卖出 |
| 09:35:27 |
11.9 |
8 |
11096 |
卖出 |
| 09:35:30 |
11.9 |
3 |
11099 |
卖出 |
| 09:35:33 |
11.9 |
279 |
11378 |
卖出 |
| 09:35:36 |
11.9 |
134 |
11512 |
卖出 |
| 09:35:39 |
11.9 |
80 |
11592 |
卖出 |
| 09:35:42 |
11.91 |
130 |
11722 |
买入 |
| 09:35:45 |
11.89 |
171 |
11893 |
卖出 |
| 09:35:48 |
11.89 |
13 |
11906 |
卖出 |
| 09:35:51 |
11.9 |
31 |
11937 |
买入 |
| 09:35:54 |
11.89 |
185 |
12122 |
卖出 |
| 09:35:57 |
11.9 |
7 |
12129 |
卖出 |
| 09:36:00 |
11.9 |
47 |
12176 |
买入 |
| 09:36:03 |
11.9 |
8 |
12184 |
买入 |
| 09:36:06 |
11.9 |
49 |
12233 |
买入 |
| 09:36:09 |
11.9 |
21 |
12254 |
卖出 |
| 09:36:12 |
11.89 |
59 |
12313 |
卖出 |
| 09:36:15 |
11.89 |
176 |
12489 |
卖出 |
| 09:36:18 |
11.89 |
28 |
12517 |
卖出 |
| 09:36:21 |
11.88 |
49 |
12566 |
卖出 |
| 09:36:27 |
11.88 |
53 |
12619 |
卖出 |
| 09:36:30 |
11.88 |
31 |
12650 |
卖出 |
| 09:36:33 |
11.88 |
460 |
13110 |
卖出 |
| 09:36:36 |
11.89 |
4 |
13114 |
买入 |
| 09:36:39 |
11.88 |
33 |
13147 |
卖出 |
| 09:36:42 |
11.88 |
4 |
13151 |
买入 |
| 09:36:45 |
11.88 |
297 |
13448 |
买入 |
| 09:36:48 |
11.87 |
64 |
13512 |
卖出 |
| 09:36:51 |
11.89 |
26 |
13538 |
买入 |
| 09:36:54 |
11.88 |
160 |
13698 |
卖出 |
| 09:36:57 |
11.89 |
1 |
13699 |
买入 |
| 09:37:00 |
11.88 |
50 |
13749 |
卖出 |
| 09:37:03 |
11.88 |
6 |
13755 |
买入 |
| 09:37:06 |
11.88 |
39 |
13794 |
卖出 |
| 09:37:09 |
11.89 |
12 |
13806 |
买入 |
| 09:37:12 |
11.88 |
60 |
13866 |
卖出 |
| 09:37:15 |
11.89 |
37 |
13903 |
买入 |
| 09:37:18 |
11.9 |
122 |
14025 |
买入 |
| 09:37:21 |
11.88 |
12 |
14037 |
卖出 |
| 09:37:24 |
11.9 |
79 |
14116 |
买入 |
| 09:37:27 |
11.88 |
20 |
14136 |
卖出 |
| 09:37:30 |
11.88 |
32 |
14168 |
卖出 |
| 09:37:33 |
11.89 |
99 |
14267 |
买入 |
| 09:37:36 |
11.89 |
25 |
14292 |
买入 |
| 09:37:39 |
11.9 |
50 |
14342 |
买入 |
| 09:37:42 |
11.89 |
17 |
14359 |
卖出 |
| 09:37:45 |
11.89 |
23 |
14382 |
卖出 |
| 09:37:48 |
11.9 |
3 |
14385 |
买入 |
| 09:37:51 |
11.9 |
1 |
14386 |
买入 |
| 09:37:54 |
11.9 |
10 |
14396 |
买入 |
| 09:37:57 |
11.9 |
26 |
14422 |
买入 |
| 09:38:00 |
11.9 |
64 |
14486 |
买入 |
| 09:38:03 |
11.89 |
73 |
14559 |
卖出 |
| 09:38:06 |
11.89 |
140 |
14699 |
卖出 |
| 09:38:09 |
11.9 |
8 |
14707 |
买入 |
| 09:38:12 |
11.9 |
2 |
14709 |
买入 |
| 09:38:15 |
11.89 |
697 |
15406 |
卖出 |
| 09:38:18 |
11.89 |
137 |
15543 |
卖出 |
| 09:38:21 |
11.89 |
11 |
15554 |
买入 |
| 09:38:24 |
11.88 |
68 |
15622 |
卖出 |
| 09:38:27 |
11.89 |
32 |
15654 |
买入 |
| 09:38:30 |
11.88 |
29 |
15683 |
卖出 |
| 09:38:33 |
11.88 |
93 |
15776 |
卖出 |
| 09:38:36 |
11.89 |
17 |
15793 |
买入 |
| 09:38:39 |
11.88 |
34 |
15827 |
卖出 |
| 09:38:42 |
11.88 |
5 |
15832 |
卖出 |
| 09:38:45 |
11.89 |
184 |
16016 |
买入 |
| 09:38:48 |
11.89 |
227 |
16243 |
买入 |
| 09:38:51 |
11.88 |
28 |
16271 |
卖出 |
| 09:38:57 |
11.89 |
41 |
16312 |
买入 |
| 09:39:00 |
11.89 |
31 |
16343 |
买入 |
| 09:39:03 |
11.89 |
175 |
16518 |
买入 |
| 09:39:06 |
11.89 |
4 |
16522 |
买入 |
| 09:39:09 |
11.89 |
87 |
16609 |
买入 |
| 09:39:12 |
11.89 |
1 |
16610 |
买入 |
| 09:39:15 |
11.89 |
10 |
16620 |
买入 |
| 09:39:18 |
11.9 |
53 |
16673 |
买入 |
| 09:39:21 |
11.89 |
23 |
16696 |
卖出 |
| 09:39:24 |
11.89 |
55 |
16751 |
买入 |
| 09:39:27 |
11.89 |
9 |
16760 |
买入 |
| 09:39:30 |
11.88 |
10 |
16770 |
卖出 |
| 09:39:33 |
11.89 |
24 |
16794 |
买入 |
| 09:39:36 |
11.89 |
45 |
16839 |
买入 |
| 09:39:39 |
11.89 |
117 |
16956 |
买入 |
| 09:39:42 |
11.89 |
24 |
16980 |
卖出 |
| 09:39:45 |
11.89 |
112 |
17092 |
卖出 |
| 09:39:48 |
11.89 |
67 |
17159 |
卖出 |
| 09:39:51 |
11.89 |
4 |
17163 |
卖出 |
| 09:39:54 |
11.89 |
34 |
17197 |
卖出 |
| 09:39:57 |
11.89 |
30 |
17227 |
卖出 |
| 09:40:00 |
11.89 |
81 |
17308 |
卖出 |
| 09:40:03 |
11.89 |
56 |
17364 |
买入 |
| 09:40:06 |
11.89 |
55 |
17419 |
买入 |
| 09:40:09 |
11.88 |
7 |
17426 |
卖出 |
| 09:40:12 |
11.88 |
71 |
17497 |
卖出 |
| 09:40:15 |
11.88 |
864 |
18361 |
卖出 |
| 09:40:18 |
11.88 |
213 |
18574 |
卖出 |
| 09:40:21 |
11.88 |
21 |
18595 |
买入 |
| 09:40:24 |
11.87 |
112 |
18707 |
卖出 |
| 09:40:27 |
11.89 |
23 |
18730 |
买入 |
| 09:40:30 |
11.87 |
1 |
18731 |
卖出 |
| 09:40:33 |
11.88 |
43 |
18774 |
买入 |
| 09:40:36 |
11.87 |
18 |
18792 |
卖出 |
| 09:40:42 |
11.88 |
63 |
18855 |
买入 |
| 09:40:45 |
11.87 |
96 |
18951 |
卖出 |
| 09:40:48 |
11.88 |
45 |
18996 |
买入 |
| 09:40:51 |
11.88 |
5 |
19001 |
买入 |
| 09:40:54 |
11.88 |
704 |
19705 |
买入 |
| 09:40:57 |
11.88 |
30 |
19735 |
买入 |
| 09:41:00 |
11.87 |
6 |
19741 |
卖出 |
| 09:41:03 |
11.88 |
8 |
19749 |
买入 |
| 09:41:06 |
11.88 |
57 |
19806 |
卖出 |
| 09:41:09 |
11.88 |
33 |
19839 |
买入 |
| 09:41:12 |
11.88 |
34 |
19873 |
买入 |
| 09:41:15 |
11.88 |
20 |
19893 |
买入 |
| 09:41:21 |
11.88 |
45 |
19938 |
买入 |
| 09:41:24 |
11.87 |
43 |
19981 |
卖出 |
| 09:41:27 |
11.87 |
46 |
20027 |
卖出 |
| 09:41:30 |
11.87 |
1 |
20028 |
卖出 |
| 09:41:33 |
11.87 |
6 |
20034 |
卖出 |
| 09:41:36 |
11.88 |
38 |
20072 |
买入 |
| 09:41:39 |
11.88 |
35 |
20107 |
买入 |
| 09:41:42 |
11.87 |
7 |
20114 |
卖出 |
| 09:41:45 |
11.87 |
31 |
20145 |
卖出 |
| 09:41:48 |
11.87 |
219 |
20364 |
卖出 |
| 09:41:51 |
11.87 |
42 |
20406 |
卖出 |
| 09:41:54 |
11.87 |
58 |
20464 |
卖出 |
| 09:41:57 |
11.88 |
104 |
20568 |
买入 |
| 09:42:00 |
11.87 |
6 |
20574 |
卖出 |
| 09:42:06 |
11.87 |
11 |
20585 |
卖出 |
| 09:42:09 |
11.87 |
67 |
20652 |
卖出 |
| 09:42:12 |
11.87 |
15 |
20667 |
卖出 |
| 09:42:15 |
11.87 |
12 |
20679 |
卖出 |
| 09:42:18 |
11.88 |
18 |
20697 |
买入 |
| 09:42:21 |
11.87 |
8 |
20705 |
卖出 |
| 09:42:24 |
11.88 |
74 |
20779 |
买入 |
| 09:42:30 |
11.88 |
7 |
20786 |
买入 |
| 09:42:33 |
11.88 |
21 |
20807 |
买入 |
| 09:42:36 |
11.88 |
65 |
20872 |
买入 |
| 09:42:39 |
11.88 |
54 |
20926 |
买入 |
| 09:42:45 |
11.88 |
14 |
20940 |
买入 |
| 09:42:48 |
11.88 |
11 |
20951 |
买入 |
| 09:42:51 |
11.88 |
25 |
20976 |
买入 |
| 09:42:54 |
11.88 |
14 |
20990 |
买入 |