申通快递[002468]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.25 |
10 |
10 |
集合竞价 |
| 09:15:09 |
10.39 |
18 |
18 |
集合竞价 |
| 09:16:57 |
10.38 |
18 |
18 |
集合竞价 |
| 09:17:06 |
10.47 |
57 |
57 |
集合竞价 |
| 09:17:24 |
10.47 |
57 |
57 |
集合竞价 |
| 09:17:42 |
10.39 |
18 |
18 |
集合竞价 |
| 09:18:45 |
10.38 |
18 |
18 |
集合竞价 |
| 09:18:54 |
10.36 |
18 |
18 |
集合竞价 |
| 09:19:12 |
10.38 |
18 |
18 |
集合竞价 |
| 09:19:30 |
10.4 |
38 |
38 |
集合竞价 |
| 09:20:09 |
10.4 |
38 |
38 |
集合竞价 |
| 09:21:21 |
10.4 |
38 |
38 |
集合竞价 |
| 09:21:48 |
10.4 |
43 |
43 |
集合竞价 |
| 09:22:06 |
10.4 |
55 |
55 |
集合竞价 |
| 09:22:42 |
10.4 |
55 |
55 |
集合竞价 |
| 09:24:39 |
10.4 |
95 |
95 |
集合竞价 |
| 09:24:48 |
10.4 |
95 |
95 |
集合竞价 |
| 09:24:57 |
10.41 |
104 |
104 |
集合竞价 |
| 09:25:00 |
10.4 |
138 |
242 |
卖出 |
| 09:30:00 |
10.41 |
6 |
248 |
买入 |
| 09:30:03 |
10.41 |
64 |
312 |
卖出 |
| 09:30:06 |
10.42 |
155 |
467 |
买入 |
| 09:30:09 |
10.46 |
15 |
482 |
买入 |
| 09:30:12 |
10.46 |
17 |
499 |
买入 |
| 09:30:15 |
10.45 |
342 |
841 |
卖出 |
| 09:30:18 |
10.45 |
43 |
884 |
买入 |
| 09:30:21 |
10.46 |
29 |
913 |
买入 |
| 09:30:24 |
10.46 |
7 |
920 |
买入 |
| 09:30:27 |
10.45 |
3 |
923 |
卖出 |
| 09:30:30 |
10.45 |
18 |
941 |
卖出 |
| 09:30:33 |
10.43 |
20 |
961 |
卖出 |
| 09:30:36 |
10.41 |
109 |
1070 |
卖出 |
| 09:30:39 |
10.44 |
48 |
1118 |
买入 |
| 09:30:42 |
10.43 |
23 |
1141 |
卖出 |
| 09:30:45 |
10.43 |
7 |
1148 |
买入 |
| 09:30:48 |
10.42 |
63 |
1211 |
卖出 |
| 09:30:51 |
10.43 |
43 |
1254 |
买入 |
| 09:30:54 |
10.43 |
1 |
1255 |
卖出 |
| 09:30:57 |
10.44 |
6 |
1261 |
买入 |
| 09:31:00 |
10.44 |
74 |
1335 |
买入 |
| 09:31:03 |
10.44 |
37 |
1372 |
卖出 |
| 09:31:06 |
10.45 |
83 |
1455 |
买入 |
| 09:31:09 |
10.44 |
13 |
1468 |
卖出 |
| 09:31:12 |
10.45 |
163 |
1631 |
买入 |
| 09:31:15 |
10.45 |
55 |
1686 |
买入 |
| 09:31:18 |
10.45 |
46 |
1732 |
买入 |
| 09:31:21 |
10.44 |
13 |
1745 |
卖出 |
| 09:31:24 |
10.43 |
41 |
1786 |
卖出 |
| 09:31:27 |
10.42 |
41 |
1827 |
卖出 |
| 09:31:30 |
10.42 |
27 |
1854 |
卖出 |
| 09:31:33 |
10.44 |
6 |
1860 |
买入 |
| 09:31:36 |
10.42 |
1 |
1861 |
卖出 |
| 09:31:39 |
10.42 |
2 |
1863 |
卖出 |
| 09:31:42 |
10.42 |
46 |
1909 |
卖出 |
| 09:31:45 |
10.42 |
142 |
2051 |
卖出 |
| 09:31:48 |
10.44 |
38 |
2089 |
买入 |
| 09:31:51 |
10.44 |
10 |
2099 |
买入 |
| 09:31:54 |
10.44 |
5 |
2104 |
买入 |
| 09:31:57 |
10.44 |
32 |
2136 |
买入 |
| 09:32:00 |
10.44 |
18 |
2154 |
买入 |
| 09:32:03 |
10.45 |
48 |
2202 |
买入 |
| 09:32:06 |
10.46 |
161 |
2363 |
买入 |
| 09:32:09 |
10.47 |
17 |
2380 |
买入 |
| 09:32:12 |
10.47 |
4 |
2384 |
买入 |
| 09:32:15 |
10.46 |
39 |
2423 |
卖出 |
| 09:32:18 |
10.45 |
28 |
2451 |
卖出 |
| 09:32:21 |
10.47 |
14 |
2465 |
买入 |
| 09:32:24 |
10.47 |
1 |
2466 |
买入 |
| 09:32:27 |
10.46 |
13 |
2479 |
卖出 |
| 09:32:30 |
10.47 |
5 |
2484 |
买入 |
| 09:32:33 |
10.47 |
8 |
2492 |
卖出 |
| 09:32:36 |
10.47 |
28 |
2520 |
卖出 |
| 09:32:39 |
10.48 |
52 |
2572 |
买入 |
| 09:32:42 |
10.49 |
165 |
2737 |
买入 |
| 09:32:45 |
10.48 |
17 |
2754 |
卖出 |
| 09:32:48 |
10.49 |
78 |
2832 |
买入 |
| 09:32:51 |
10.5 |
40 |
2872 |
买入 |
| 09:32:54 |
10.5 |
13 |
2885 |
买入 |
| 09:32:57 |
10.5 |
15 |
2900 |
买入 |
| 09:33:00 |
10.5 |
694 |
3594 |
买入 |
| 09:33:03 |
10.5 |
24 |
3618 |
买入 |
| 09:33:06 |
10.5 |
48 |
3666 |
买入 |
| 09:33:09 |
10.5 |
12 |
3678 |
买入 |
| 09:33:15 |
10.51 |
35 |
3713 |
买入 |
| 09:33:18 |
10.51 |
4 |
3717 |
买入 |
| 09:33:21 |
10.52 |
32 |
3749 |
买入 |
| 09:33:24 |
10.5 |
1 |
3750 |
卖出 |
| 09:33:27 |
10.49 |
46 |
3796 |
卖出 |
| 09:33:30 |
10.49 |
21 |
3817 |
卖出 |
| 09:33:33 |
10.5 |
40 |
3857 |
买入 |
| 09:33:39 |
10.49 |
2 |
3859 |
卖出 |
| 09:33:42 |
10.5 |
25 |
3884 |
买入 |
| 09:33:48 |
10.5 |
51 |
3935 |
买入 |
| 09:33:51 |
10.5 |
7 |
3942 |
买入 |
| 09:33:54 |
10.5 |
22 |
3964 |
买入 |
| 09:34:00 |
10.5 |
9 |
3973 |
买入 |
| 09:34:03 |
10.51 |
62 |
4035 |
买入 |
| 09:34:06 |
10.5 |
11 |
4046 |
卖出 |
| 09:34:09 |
10.5 |
36 |
4082 |
卖出 |
| 09:34:12 |
10.51 |
33 |
4115 |
买入 |
| 09:34:15 |
10.51 |
5 |
4120 |
买入 |
| 09:34:21 |
10.51 |
6 |
4126 |
买入 |
| 09:34:24 |
10.51 |
83 |
4209 |
买入 |
| 09:34:27 |
10.51 |
24 |
4233 |
买入 |
| 09:34:30 |
10.51 |
90 |
4323 |
买入 |
| 09:34:33 |
10.51 |
2 |
4325 |
买入 |
| 09:34:36 |
10.51 |
39 |
4364 |
买入 |
| 09:34:39 |
10.51 |
5 |
4369 |
买入 |
| 09:34:42 |
10.51 |
175 |
4544 |
买入 |
| 09:34:45 |
10.51 |
36 |
4580 |
买入 |
| 09:34:48 |
10.51 |
18 |
4598 |
买入 |
| 09:34:51 |
10.51 |
14 |
4612 |
买入 |
| 09:34:57 |
10.51 |
133 |
4745 |
买入 |
| 09:35:00 |
10.51 |
18 |
4763 |
买入 |
| 09:35:03 |
10.51 |
81 |
4844 |
买入 |
| 09:35:06 |
10.52 |
64 |
4908 |
买入 |
| 09:35:09 |
10.53 |
1 |
4909 |
买入 |
| 09:35:15 |
10.53 |
55 |
4964 |
买入 |
| 09:35:18 |
10.53 |
22 |
4986 |
买入 |
| 09:35:21 |
10.53 |
21 |
5007 |
买入 |
| 09:35:24 |
10.53 |
41 |
5048 |
买入 |
| 09:35:27 |
10.54 |
25 |
5073 |
买入 |
| 09:35:30 |
10.54 |
1 |
5074 |
买入 |
| 09:35:33 |
10.54 |
24 |
5098 |
买入 |
| 09:35:36 |
10.54 |
44 |
5142 |
买入 |
| 09:35:39 |
10.54 |
116 |
5258 |
买入 |
| 09:35:42 |
10.54 |
36 |
5294 |
买入 |
| 09:35:45 |
10.53 |
66 |
5360 |
买入 |
| 09:35:48 |
10.52 |
12 |
5372 |
卖出 |
| 09:35:51 |
10.52 |
17 |
5389 |
卖出 |
| 09:35:54 |
10.53 |
16 |
5405 |
买入 |
| 09:35:57 |
10.52 |
1 |
5406 |
卖出 |
| 09:36:00 |
10.51 |
1 |
5407 |
卖出 |
| 09:36:03 |
10.51 |
38 |
5445 |
卖出 |
| 09:36:06 |
10.5 |
1 |
5446 |
卖出 |
| 09:36:09 |
10.5 |
26 |
5472 |
卖出 |
| 09:36:12 |
10.51 |
4 |
5476 |
买入 |
| 09:36:15 |
10.52 |
1 |
5477 |
买入 |
| 09:36:21 |
10.51 |
8 |
5485 |
卖出 |
| 09:36:24 |
10.51 |
5 |
5490 |
卖出 |
| 09:36:27 |
10.52 |
94 |
5584 |
买入 |
| 09:36:30 |
10.51 |
10 |
5594 |
买入 |
| 09:36:33 |
10.5 |
14 |
5608 |
卖出 |
| 09:36:36 |
10.5 |
23 |
5631 |
卖出 |
| 09:36:39 |
10.51 |
182 |
5813 |
买入 |
| 09:36:45 |
10.52 |
40 |
5853 |
买入 |
| 09:36:51 |
10.51 |
36 |
5889 |
卖出 |
| 09:36:54 |
10.52 |
6 |
5895 |
买入 |
| 09:36:57 |
10.51 |
18 |
5913 |
卖出 |
| 09:37:00 |
10.5 |
191 |
6104 |
卖出 |
| 09:37:03 |
10.5 |
91 |
6195 |
卖出 |
| 09:37:06 |
10.51 |
182 |
6377 |
买入 |
| 09:37:09 |
10.51 |
1 |
6378 |
买入 |
| 09:37:15 |
10.51 |
31 |
6409 |
买入 |
| 09:37:18 |
10.51 |
13 |
6422 |
买入 |
| 09:37:21 |
10.5 |
17 |
6439 |
卖出 |
| 09:37:24 |
10.5 |
33 |
6472 |
卖出 |
| 09:37:27 |
10.5 |
12 |
6484 |
卖出 |
| 09:37:30 |
10.5 |
3 |
6487 |
卖出 |
| 09:37:33 |
10.5 |
2 |
6489 |
卖出 |
| 09:37:36 |
10.5 |
6 |
6495 |
卖出 |
| 09:37:39 |
10.51 |
13 |
6508 |
买入 |
| 09:37:42 |
10.5 |
29 |
6537 |
卖出 |
| 09:37:45 |
10.51 |
49 |
6586 |
买入 |
| 09:37:48 |
10.5 |
34 |
6620 |
卖出 |
| 09:37:51 |
10.5 |
8 |
6628 |
卖出 |
| 09:37:57 |
10.5 |
6 |
6634 |
卖出 |
| 09:38:00 |
10.5 |
86 |
6720 |
买入 |
| 09:38:03 |
10.5 |
50 |
6770 |
卖出 |
| 09:38:06 |
10.5 |
4 |
6774 |
卖出 |
| 09:38:09 |
10.5 |
1 |
6775 |
卖出 |
| 09:38:12 |
10.51 |
5 |
6780 |
买入 |
| 09:38:15 |
10.5 |
11 |
6791 |
卖出 |
| 09:38:18 |
10.51 |
39 |
6830 |
买入 |
| 09:38:21 |
10.5 |
2 |
6832 |
卖出 |
| 09:38:24 |
10.5 |
14 |
6846 |
卖出 |
| 09:38:27 |
10.5 |
56 |
6902 |
卖出 |
| 09:38:30 |
10.49 |
226 |
7128 |
卖出 |
| 09:38:33 |
10.49 |
1 |
7129 |
卖出 |
| 09:38:36 |
10.49 |
1 |
7130 |
卖出 |
| 09:38:39 |
10.49 |
11 |
7141 |
卖出 |
| 09:38:42 |
10.49 |
43 |
7184 |
卖出 |
| 09:38:48 |
10.49 |
5 |
7189 |
卖出 |
| 09:38:51 |
10.5 |
27 |
7216 |
买入 |
| 09:38:54 |
10.51 |
184 |
7400 |
买入 |
| 09:39:00 |
10.5 |
8 |
7408 |
卖出 |
| 09:39:06 |
10.5 |
11 |
7419 |
买入 |
| 09:39:09 |
10.49 |
6 |
7425 |
卖出 |
| 09:39:12 |
10.49 |
1 |
7426 |
卖出 |
| 09:39:15 |
10.5 |
26 |
7452 |
买入 |
| 09:39:18 |
10.5 |
385 |
7837 |
买入 |
| 09:39:21 |
10.5 |
27 |
7864 |
买入 |
| 09:39:24 |
10.5 |
41 |
7905 |
买入 |
| 09:39:27 |
10.49 |
13 |
7918 |
卖出 |
| 09:39:30 |
10.5 |
25 |
7943 |
买入 |
| 09:39:33 |
10.49 |
10 |
7953 |
卖出 |
| 09:39:36 |
10.49 |
1 |
7954 |
买入 |
| 09:39:45 |
10.51 |
25 |
7979 |
买入 |
| 09:39:48 |
10.5 |
20 |
7999 |
卖出 |
| 09:39:54 |
10.51 |
52 |
8051 |
买入 |
| 09:39:57 |
10.51 |
14 |
8065 |
买入 |
| 09:40:00 |
10.49 |
20 |
8085 |
卖出 |
| 09:40:06 |
10.5 |
3 |
8088 |
买入 |
| 09:40:09 |
10.49 |
8 |
8096 |
卖出 |
| 09:40:12 |
10.49 |
7 |
8103 |
卖出 |
| 09:40:15 |
10.49 |
15 |
8118 |
卖出 |
| 09:40:18 |
10.49 |
24 |
8142 |
买入 |
| 09:40:21 |
10.49 |
75 |
8217 |
买入 |
| 09:40:24 |
10.51 |
15 |
8232 |
买入 |
| 09:40:27 |
10.51 |
1 |
8233 |
买入 |
| 09:40:30 |
10.51 |
27 |
8260 |
买入 |
| 09:40:33 |
10.51 |
2 |
8262 |
买入 |
| 09:40:36 |
10.5 |
4 |
8266 |
卖出 |
| 09:40:39 |
10.5 |
6 |
8272 |
卖出 |
| 09:40:42 |
10.51 |
1 |
8273 |
买入 |
| 09:40:48 |
10.5 |
1 |
8274 |
卖出 |
| 09:40:51 |
10.5 |
27 |
8301 |
卖出 |
| 09:40:57 |
10.5 |
1 |
8302 |
卖出 |
| 09:41:09 |
10.5 |
1 |
8303 |
买入 |
| 09:41:12 |
10.49 |
111 |
8414 |
卖出 |
| 09:41:15 |
10.49 |
7 |
8421 |
买入 |
| 09:41:18 |
10.48 |
10 |
8431 |
卖出 |
| 09:41:33 |
10.48 |
50 |
8481 |
卖出 |
| 09:41:36 |
10.48 |
133 |
8614 |
卖出 |
| 09:41:39 |
10.48 |
27 |
8641 |
买入 |
| 09:41:42 |
10.49 |
52 |
8693 |
买入 |
| 09:41:45 |
10.5 |
47 |
8740 |
买入 |
| 09:41:48 |
10.5 |
17 |
8757 |
买入 |
| 09:41:51 |
10.48 |
90 |
8847 |
卖出 |
| 09:42:00 |
10.49 |
104 |
8951 |
卖出 |
| 09:42:03 |
10.49 |
18 |
8969 |
买入 |
| 09:42:06 |
10.49 |
73 |
9042 |
买入 |
| 09:42:12 |
10.48 |
3 |
9045 |
卖出 |
| 09:42:15 |
10.48 |
20 |
9065 |
卖出 |
| 09:42:24 |
10.49 |
8 |
9073 |
买入 |
| 09:42:27 |
10.48 |
1 |
9074 |
卖出 |
| 09:42:30 |
10.49 |
22 |
9096 |
买入 |
| 09:42:33 |
10.5 |
27 |
9123 |
买入 |
| 09:42:36 |
10.5 |
13 |
9136 |
买入 |
| 09:42:39 |
10.48 |
9 |
9145 |
卖出 |
| 09:42:42 |
10.49 |
11 |
9156 |
买入 |
| 09:42:54 |
10.49 |
1 |
9157 |
买入 |
| 09:42:57 |
10.49 |
1 |
9158 |
买入 |
| 09:43:00 |
10.48 |
11 |
9169 |
卖出 |
| 09:43:03 |
10.49 |
9 |
9178 |
买入 |
| 09:43:09 |
10.48 |
53 |
9231 |
卖出 |
| 09:43:12 |
10.48 |
6 |
9237 |
卖出 |
| 09:43:15 |
10.49 |
3 |
9240 |
买入 |
| 09:43:21 |
10.48 |
31 |
9271 |
卖出 |
| 09:43:24 |
10.49 |
14 |
9285 |
买入 |
| 09:43:27 |
10.49 |
13 |
9298 |
买入 |
| 09:43:30 |
10.49 |
101 |
9399 |
买入 |
| 09:43:33 |
10.49 |
696 |
10095 |
买入 |
| 09:43:36 |
10.49 |
109 |
10204 |
买入 |
| 09:43:39 |
10.49 |
8 |
10212 |
卖出 |
| 09:43:42 |
10.5 |
1 |
10213 |
买入 |
| 09:43:54 |
10.5 |
142 |
10355 |
买入 |
| 09:44:03 |
10.49 |
6 |
10361 |
卖出 |
| 09:44:09 |
10.49 |
30 |
10391 |
卖出 |
| 09:44:12 |
10.5 |
5 |
10396 |
买入 |
| 09:44:18 |
10.49 |
1 |
10397 |
卖出 |
| 09:44:21 |
10.49 |
1 |
10398 |
卖出 |
| 09:44:27 |
10.5 |
8 |
10406 |
买入 |
| 09:44:33 |
10.49 |
7 |
10413 |
卖出 |
| 09:44:36 |
10.5 |
12 |
10425 |
买入 |
| 09:44:39 |
10.49 |
6 |
10431 |
卖出 |
| 09:44:54 |
10.49 |
19 |
10450 |
卖出 |
| 09:44:57 |
10.5 |
71 |
10521 |
买入 |
| 09:45:00 |
10.5 |
7 |
10528 |
买入 |
| 09:45:03 |
10.5 |
14 |
10542 |
买入 |
| 09:45:06 |
10.49 |
4 |
10546 |
卖出 |
| 09:45:09 |
10.49 |
16 |
10562 |
卖出 |
| 09:45:12 |
10.5 |
6 |
10568 |
买入 |
| 09:45:15 |
10.5 |
29 |
10597 |
买入 |
| 09:45:18 |
10.5 |
3 |
10600 |
买入 |
| 09:45:21 |
10.49 |
3 |
10603 |
卖出 |
| 09:45:24 |
10.5 |
6 |
10609 |
买入 |
| 09:45:27 |
10.5 |
11 |
10620 |
买入 |
| 09:45:30 |
10.5 |
22 |
10642 |
买入 |
| 09:45:33 |
10.5 |
229 |
10871 |
买入 |
| 09:45:36 |
10.51 |
28 |
10899 |
买入 |
| 09:45:39 |
10.51 |
1 |
10900 |
买入 |
| 09:45:42 |
10.51 |
6 |
10906 |
买入 |
| 09:45:45 |
10.51 |
9 |
10915 |
买入 |
| 09:45:54 |
10.5 |
2 |
10917 |
卖出 |
| 09:45:57 |
10.51 |
7 |
10924 |
买入 |
| 09:46:09 |
10.5 |
10 |
10934 |
卖出 |
| 09:46:12 |
10.51 |
1 |
10935 |
买入 |
| 09:46:18 |
10.51 |
6 |
10941 |
买入 |
| 09:46:21 |
10.51 |
1 |
10942 |
买入 |
| 09:46:27 |
10.5 |
32 |
10974 |
卖出 |
| 09:46:30 |
10.51 |
4 |
10978 |
买入 |
| 09:46:33 |
10.5 |
8 |
10986 |
卖出 |
| 09:46:36 |
10.5 |
9 |
10995 |
卖出 |
| 09:46:39 |
10.51 |
12 |
11007 |
买入 |
| 09:46:42 |
10.51 |
2 |
11009 |
买入 |
| 09:46:45 |
10.51 |
11 |
11020 |
买入 |
| 09:46:48 |
10.51 |
47 |
11067 |
买入 |
| 09:46:51 |
10.51 |
32 |
11099 |
买入 |
| 09:46:54 |
10.51 |
4 |
11103 |
买入 |