运达股份[300772]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.99 |
16 |
16 |
集合竞价 |
| 09:15:12 |
14 |
116 |
116 |
集合竞价 |
| 09:15:21 |
14 |
116 |
116 |
集合竞价 |
| 09:15:39 |
14 |
116 |
116 |
集合竞价 |
| 09:16:06 |
14 |
116 |
116 |
集合竞价 |
| 09:16:24 |
14 |
423 |
423 |
集合竞价 |
| 09:16:33 |
14 |
434 |
434 |
集合竞价 |
| 09:17:18 |
14 |
436 |
436 |
集合竞价 |
| 09:17:54 |
14 |
476 |
476 |
集合竞价 |
| 09:18:03 |
14 |
476 |
476 |
集合竞价 |
| 09:18:57 |
14 |
546 |
546 |
集合竞价 |
| 09:19:06 |
14 |
546 |
546 |
集合竞价 |
| 09:19:24 |
14 |
150 |
150 |
集合竞价 |
| 09:19:33 |
14 |
154 |
154 |
集合竞价 |
| 09:20:03 |
14 |
154 |
154 |
集合竞价 |
| 09:20:30 |
14 |
154 |
154 |
集合竞价 |
| 09:20:39 |
14 |
154 |
154 |
集合竞价 |
| 09:21:06 |
13.99 |
154 |
154 |
集合竞价 |
| 09:21:15 |
13.77 |
380 |
380 |
集合竞价 |
| 09:21:24 |
13.77 |
380 |
380 |
集合竞价 |
| 09:21:33 |
13.77 |
380 |
380 |
集合竞价 |
| 09:21:51 |
13.77 |
380 |
380 |
集合竞价 |
| 09:22:00 |
13.77 |
380 |
380 |
集合竞价 |
| 09:22:09 |
13.77 |
380 |
380 |
集合竞价 |
| 09:22:18 |
13.77 |
500 |
500 |
集合竞价 |
| 09:22:27 |
13.77 |
502 |
502 |
集合竞价 |
| 09:22:36 |
13.77 |
509 |
509 |
集合竞价 |
| 09:22:45 |
13.77 |
600 |
600 |
集合竞价 |
| 09:22:54 |
13.77 |
720 |
720 |
集合竞价 |
| 09:23:03 |
13.77 |
726 |
726 |
集合竞价 |
| 09:23:12 |
13.77 |
740 |
740 |
集合竞价 |
| 09:23:21 |
13.76 |
776 |
776 |
集合竞价 |
| 09:23:30 |
13.76 |
776 |
776 |
集合竞价 |
| 09:23:39 |
13.76 |
836 |
836 |
集合竞价 |
| 09:23:48 |
13.76 |
836 |
836 |
集合竞价 |
| 09:23:57 |
13.73 |
884 |
884 |
集合竞价 |
| 09:24:06 |
13.68 |
949 |
949 |
集合竞价 |
| 09:24:15 |
13.68 |
949 |
949 |
集合竞价 |
| 09:24:24 |
13.6 |
1089 |
1089 |
集合竞价 |
| 09:24:33 |
13.6 |
1156 |
1156 |
集合竞价 |
| 09:24:42 |
13.6 |
1426 |
1426 |
集合竞价 |
| 09:24:51 |
13.6 |
1495 |
1495 |
集合竞价 |
| 09:25:00 |
13.5 |
1804 |
1804 |
集合竞价 |
| 09:25:03 |
13.44 |
1882 |
3686 |
买入 |
| 09:30:03 |
13.44 |
2623 |
6309 |
买入 |
| 09:30:06 |
13.4 |
1311 |
7620 |
卖出 |
| 09:30:09 |
13.42 |
494 |
8114 |
买入 |
| 09:30:12 |
13.44 |
141 |
8255 |
买入 |
| 09:30:15 |
13.44 |
116 |
8371 |
卖出 |
| 09:30:18 |
13.44 |
173 |
8544 |
买入 |
| 09:30:21 |
13.44 |
147 |
8691 |
买入 |
| 09:30:24 |
13.44 |
213 |
8904 |
买入 |
| 09:30:27 |
13.4 |
627 |
9531 |
卖出 |
| 09:30:30 |
13.41 |
400 |
9931 |
买入 |
| 09:30:33 |
13.4 |
288 |
10219 |
卖出 |
| 09:30:36 |
13.4 |
310 |
10529 |
买入 |
| 09:30:39 |
13.43 |
473 |
11002 |
买入 |
| 09:30:42 |
13.42 |
55 |
11057 |
卖出 |
| 09:30:45 |
13.43 |
226 |
11283 |
买入 |
| 09:30:48 |
13.43 |
54 |
11337 |
买入 |
| 09:30:51 |
13.42 |
110 |
11447 |
卖出 |
| 09:30:54 |
13.44 |
294 |
11741 |
买入 |
| 09:30:57 |
13.43 |
116 |
11857 |
卖出 |
| 09:31:00 |
13.44 |
13 |
11870 |
卖出 |
| 09:31:03 |
13.45 |
279 |
12149 |
买入 |
| 09:31:06 |
13.45 |
20 |
12169 |
卖出 |
| 09:31:09 |
13.48 |
34 |
12203 |
买入 |
| 09:31:12 |
13.46 |
96 |
12299 |
卖出 |
| 09:31:15 |
13.47 |
1025 |
13324 |
买入 |
| 09:31:18 |
13.45 |
862 |
14186 |
卖出 |
| 09:31:21 |
13.44 |
407 |
14593 |
卖出 |
| 09:31:24 |
13.45 |
555 |
15148 |
买入 |
| 09:31:27 |
13.4 |
492 |
15640 |
卖出 |
| 09:31:30 |
13.43 |
119 |
15759 |
买入 |
| 09:31:33 |
13.4 |
355 |
16114 |
卖出 |
| 09:31:36 |
13.41 |
85 |
16199 |
卖出 |
| 09:31:39 |
13.43 |
11 |
16210 |
买入 |
| 09:31:42 |
13.43 |
149 |
16359 |
买入 |
| 09:31:45 |
13.45 |
150 |
16509 |
买入 |
| 09:31:48 |
13.48 |
314 |
16823 |
买入 |
| 09:31:51 |
13.45 |
39 |
16862 |
卖出 |
| 09:31:54 |
13.48 |
99 |
16961 |
买入 |
| 09:31:57 |
13.43 |
345 |
17306 |
卖出 |
| 09:32:00 |
13.48 |
95 |
17401 |
买入 |
| 09:32:03 |
13.48 |
325 |
17726 |
买入 |
| 09:32:06 |
13.5 |
198 |
17924 |
买入 |
| 09:32:09 |
13.48 |
76 |
18000 |
卖出 |
| 09:32:12 |
13.52 |
112 |
18112 |
买入 |
| 09:32:15 |
13.5 |
24 |
18136 |
卖出 |
| 09:32:18 |
13.52 |
25 |
18161 |
买入 |
| 09:32:21 |
13.52 |
2 |
18163 |
卖出 |
| 09:32:24 |
13.54 |
169 |
18332 |
买入 |
| 09:32:27 |
13.54 |
34 |
18366 |
卖出 |
| 09:32:30 |
13.55 |
169 |
18535 |
买入 |
| 09:32:33 |
13.56 |
20 |
18555 |
买入 |
| 09:32:36 |
13.56 |
50 |
18605 |
卖出 |
| 09:32:39 |
13.57 |
11 |
18616 |
买入 |
| 09:32:42 |
13.59 |
30 |
18646 |
买入 |
| 09:32:45 |
13.6 |
90 |
18736 |
买入 |
| 09:32:48 |
13.59 |
112 |
18848 |
卖出 |
| 09:32:51 |
13.6 |
135 |
18983 |
买入 |
| 09:32:54 |
13.6 |
1 |
18984 |
卖出 |
| 09:32:57 |
13.6 |
78 |
19062 |
卖出 |
| 09:33:00 |
13.62 |
175 |
19237 |
买入 |
| 09:33:03 |
13.63 |
90 |
19327 |
买入 |
| 09:33:06 |
13.63 |
38 |
19365 |
买入 |
| 09:33:09 |
13.6 |
734 |
20099 |
卖出 |
| 09:33:12 |
13.61 |
835 |
20934 |
卖出 |
| 09:33:15 |
13.61 |
180 |
21114 |
买入 |
| 09:33:18 |
13.62 |
127 |
21241 |
买入 |
| 09:33:21 |
13.63 |
112 |
21353 |
买入 |
| 09:33:24 |
13.6 |
57 |
21410 |
卖出 |
| 09:33:27 |
13.58 |
40 |
21450 |
卖出 |
| 09:33:30 |
13.64 |
136 |
21586 |
买入 |
| 09:33:33 |
13.64 |
28 |
21614 |
买入 |
| 09:33:36 |
13.64 |
79 |
21693 |
卖出 |
| 09:33:39 |
13.63 |
238 |
21931 |
卖出 |
| 09:33:42 |
13.65 |
353 |
22284 |
买入 |
| 09:33:45 |
13.64 |
24 |
22308 |
买入 |
| 09:33:48 |
13.66 |
30 |
22338 |
买入 |
| 09:33:51 |
13.64 |
407 |
22745 |
卖出 |
| 09:33:54 |
13.66 |
104 |
22849 |
买入 |
| 09:33:57 |
13.67 |
258 |
23107 |
买入 |
| 09:34:00 |
13.67 |
27 |
23134 |
买入 |
| 09:34:03 |
13.67 |
159 |
23293 |
买入 |
| 09:34:06 |
13.67 |
169 |
23462 |
买入 |
| 09:34:09 |
13.68 |
16 |
23478 |
买入 |
| 09:34:12 |
13.67 |
1 |
23479 |
卖出 |
| 09:34:15 |
13.66 |
41 |
23520 |
卖出 |
| 09:34:18 |
13.68 |
101 |
23621 |
买入 |
| 09:34:21 |
13.68 |
76 |
23697 |
买入 |
| 09:34:24 |
13.68 |
131 |
23828 |
卖出 |
| 09:34:27 |
13.68 |
55 |
23883 |
卖出 |
| 09:34:30 |
13.69 |
34 |
23917 |
买入 |
| 09:34:33 |
13.69 |
207 |
24124 |
买入 |
| 09:34:36 |
13.68 |
2 |
24126 |
买入 |
| 09:34:39 |
13.67 |
310 |
24436 |
卖出 |
| 09:34:42 |
13.68 |
285 |
24721 |
买入 |
| 09:34:45 |
13.67 |
14 |
24735 |
卖出 |
| 09:34:48 |
13.67 |
41 |
24776 |
买入 |
| 09:34:51 |
13.67 |
48 |
24824 |
买入 |
| 09:34:54 |
13.67 |
9 |
24833 |
买入 |
| 09:34:57 |
13.67 |
112 |
24945 |
买入 |
| 09:35:00 |
13.67 |
213 |
25158 |
卖出 |
| 09:35:03 |
13.67 |
54 |
25212 |
卖出 |
| 09:35:06 |
13.68 |
185 |
25397 |
买入 |
| 09:35:09 |
13.68 |
17 |
25414 |
买入 |
| 09:35:12 |
13.68 |
17 |
25431 |
买入 |
| 09:35:15 |
13.68 |
131 |
25562 |
买入 |
| 09:35:18 |
13.67 |
177 |
25739 |
卖出 |
| 09:35:21 |
13.67 |
31 |
25770 |
卖出 |
| 09:35:24 |
13.67 |
63 |
25833 |
买入 |
| 09:35:27 |
13.67 |
26 |
25859 |
买入 |
| 09:35:30 |
13.67 |
41 |
25900 |
买入 |
| 09:35:33 |
13.69 |
66 |
25966 |
买入 |
| 09:35:36 |
13.67 |
317 |
26283 |
卖出 |
| 09:35:39 |
13.67 |
99 |
26382 |
卖出 |
| 09:35:42 |
13.67 |
2 |
26384 |
买入 |
| 09:35:45 |
13.67 |
69 |
26453 |
买入 |
| 09:35:48 |
13.68 |
29 |
26482 |
买入 |
| 09:35:51 |
13.67 |
217 |
26699 |
卖出 |
| 09:35:54 |
13.67 |
7 |
26706 |
卖出 |
| 09:35:57 |
13.67 |
16 |
26722 |
卖出 |
| 09:36:00 |
13.67 |
72 |
26794 |
买入 |
| 09:36:03 |
13.66 |
7 |
26801 |
卖出 |
| 09:36:06 |
13.66 |
25 |
26826 |
卖出 |
| 09:36:09 |
13.65 |
53 |
26879 |
卖出 |
| 09:36:12 |
13.66 |
14 |
26893 |
买入 |
| 09:36:15 |
13.66 |
22 |
26915 |
买入 |
| 09:36:18 |
13.66 |
69 |
26984 |
买入 |
| 09:36:21 |
13.65 |
28 |
27012 |
卖出 |
| 09:36:24 |
13.65 |
6 |
27018 |
买入 |
| 09:36:27 |
13.63 |
70 |
27088 |
卖出 |
| 09:36:33 |
13.64 |
193 |
27281 |
买入 |
| 09:36:36 |
13.62 |
84 |
27365 |
卖出 |
| 09:36:39 |
13.62 |
43 |
27408 |
买入 |
| 09:36:42 |
13.62 |
30 |
27438 |
买入 |
| 09:36:45 |
13.64 |
1 |
27439 |
买入 |
| 09:36:48 |
13.62 |
13 |
27452 |
买入 |
| 09:36:51 |
13.62 |
35 |
27487 |
买入 |
| 09:36:54 |
13.62 |
3 |
27490 |
买入 |
| 09:36:57 |
13.61 |
49 |
27539 |
卖出 |
| 09:37:00 |
13.61 |
58 |
27597 |
卖出 |
| 09:37:03 |
13.61 |
11 |
27608 |
卖出 |
| 09:37:06 |
13.62 |
9 |
27617 |
买入 |
| 09:37:09 |
13.62 |
30 |
27647 |
买入 |
| 09:37:12 |
13.62 |
28 |
27675 |
买入 |
| 09:37:15 |
13.62 |
43 |
27718 |
卖出 |
| 09:37:18 |
13.62 |
60 |
27778 |
卖出 |
| 09:37:21 |
13.62 |
58 |
27836 |
卖出 |
| 09:37:24 |
13.62 |
64 |
27900 |
卖出 |
| 09:37:27 |
13.63 |
5 |
27905 |
买入 |
| 09:37:30 |
13.62 |
54 |
27959 |
卖出 |
| 09:37:33 |
13.62 |
46 |
28005 |
买入 |
| 09:37:36 |
13.6 |
315 |
28320 |
卖出 |
| 09:37:39 |
13.62 |
6 |
28326 |
买入 |
| 09:37:42 |
13.61 |
54 |
28380 |
卖出 |
| 09:37:48 |
13.62 |
62 |
28442 |
买入 |
| 09:37:51 |
13.62 |
9 |
28451 |
买入 |
| 09:38:00 |
13.61 |
577 |
29028 |
卖出 |
| 09:38:03 |
13.62 |
42 |
29070 |
买入 |
| 09:38:06 |
13.62 |
53 |
29123 |
买入 |
| 09:38:09 |
13.61 |
18 |
29141 |
卖出 |
| 09:38:12 |
13.62 |
236 |
29377 |
买入 |
| 09:38:15 |
13.61 |
26 |
29403 |
卖出 |
| 09:38:18 |
13.62 |
27 |
29430 |
买入 |
| 09:38:21 |
13.61 |
66 |
29496 |
卖出 |
| 09:38:24 |
13.62 |
4 |
29500 |
买入 |
| 09:38:27 |
13.62 |
8 |
29508 |
买入 |
| 09:38:30 |
13.63 |
6 |
29514 |
买入 |
| 09:38:33 |
13.62 |
10 |
29524 |
卖出 |
| 09:38:36 |
13.62 |
1 |
29525 |
卖出 |
| 09:38:39 |
13.62 |
7 |
29532 |
卖出 |
| 09:38:42 |
13.63 |
349 |
29881 |
买入 |
| 09:38:45 |
13.64 |
27 |
29908 |
买入 |
| 09:38:48 |
13.64 |
6 |
29914 |
买入 |
| 09:38:51 |
13.64 |
30 |
29944 |
买入 |
| 09:38:54 |
13.64 |
185 |
30129 |
买入 |
| 09:38:57 |
13.66 |
393 |
30522 |
买入 |
| 09:39:00 |
13.69 |
395 |
30917 |
买入 |
| 09:39:03 |
13.67 |
5 |
30922 |
卖出 |
| 09:39:06 |
13.67 |
2 |
30924 |
卖出 |
| 09:39:09 |
13.69 |
24 |
30948 |
买入 |
| 09:39:12 |
13.69 |
5 |
30953 |
买入 |
| 09:39:15 |
13.69 |
25 |
30978 |
买入 |
| 09:39:18 |
13.69 |
42 |
31020 |
买入 |
| 09:39:21 |
13.69 |
55 |
31075 |
买入 |
| 09:39:24 |
13.69 |
38 |
31113 |
买入 |
| 09:39:27 |
13.7 |
33 |
31146 |
买入 |
| 09:39:30 |
13.7 |
36 |
31182 |
买入 |
| 09:39:33 |
13.7 |
34 |
31216 |
买入 |
| 09:39:36 |
13.7 |
46 |
31262 |
买入 |
| 09:39:39 |
13.7 |
55 |
31317 |
买入 |
| 09:39:42 |
13.71 |
43 |
31360 |
买入 |
| 09:39:48 |
13.71 |
1 |
31361 |
买入 |
| 09:39:51 |
13.7 |
105 |
31466 |
卖出 |
| 09:39:54 |
13.72 |
4 |
31470 |
买入 |
| 09:39:57 |
13.72 |
16 |
31486 |
买入 |
| 09:40:00 |
13.72 |
31 |
31517 |
买入 |
| 09:40:03 |
13.72 |
38 |
31555 |
买入 |
| 09:40:06 |
13.72 |
2 |
31557 |
买入 |
| 09:40:09 |
13.72 |
4 |
31561 |
买入 |
| 09:40:12 |
13.71 |
74 |
31635 |
卖出 |
| 09:40:15 |
13.72 |
188 |
31823 |
买入 |
| 09:40:18 |
13.72 |
19 |
31842 |
买入 |
| 09:40:21 |
13.72 |
32 |
31874 |
买入 |
| 09:40:24 |
13.72 |
217 |
32091 |
买入 |
| 09:40:27 |
13.71 |
105 |
32196 |
卖出 |
| 09:40:30 |
13.71 |
71 |
32267 |
买入 |
| 09:40:33 |
13.71 |
22 |
32289 |
买入 |
| 09:40:36 |
13.71 |
30 |
32319 |
买入 |
| 09:40:39 |
13.71 |
62 |
32381 |
买入 |
| 09:40:42 |
13.71 |
30 |
32411 |
买入 |
| 09:40:45 |
13.71 |
43 |
32454 |
买入 |
| 09:40:48 |
13.71 |
22 |
32476 |
买入 |
| 09:40:51 |
13.71 |
100 |
32576 |
买入 |
| 09:40:57 |
13.71 |
30 |
32606 |
卖出 |
| 09:41:00 |
13.72 |
25 |
32631 |
买入 |
| 09:41:03 |
13.71 |
34 |
32665 |
卖出 |
| 09:41:06 |
13.72 |
103 |
32768 |
买入 |
| 09:41:09 |
13.7 |
237 |
33005 |
卖出 |
| 09:41:12 |
13.71 |
2 |
33007 |
买入 |
| 09:41:15 |
13.71 |
15 |
33022 |
买入 |
| 09:41:18 |
13.71 |
128 |
33150 |
买入 |
| 09:41:21 |
13.7 |
360 |
33510 |
卖出 |
| 09:41:24 |
13.71 |
195 |
33705 |
买入 |
| 09:41:27 |
13.71 |
417 |
34122 |
买入 |
| 09:41:30 |
13.71 |
202 |
34324 |
卖出 |
| 09:41:33 |
13.69 |
644 |
34968 |
卖出 |
| 09:41:36 |
13.7 |
53 |
35021 |
买入 |
| 09:41:39 |
13.7 |
7 |
35028 |
买入 |
| 09:41:42 |
13.7 |
50 |
35078 |
买入 |
| 09:41:45 |
13.69 |
13 |
35091 |
卖出 |
| 09:41:48 |
13.69 |
2 |
35093 |
买入 |
| 09:41:51 |
13.69 |
34 |
35127 |
买入 |
| 09:41:54 |
13.69 |
22 |
35149 |
卖出 |
| 09:41:57 |
13.67 |
231 |
35380 |
卖出 |
| 09:42:00 |
13.67 |
75 |
35455 |
买入 |
| 09:42:03 |
13.68 |
41 |
35496 |
买入 |
| 09:42:06 |
13.67 |
119 |
35615 |
卖出 |
| 09:42:09 |
13.69 |
4 |
35619 |
买入 |
| 09:42:12 |
13.69 |
10 |
35629 |
买入 |
| 09:42:15 |
13.69 |
2 |
35631 |
买入 |
| 09:42:18 |
13.69 |
8 |
35639 |
买入 |
| 09:42:21 |
13.69 |
39 |
35678 |
买入 |
| 09:42:24 |
13.69 |
43 |
35721 |
买入 |
| 09:42:27 |
13.69 |
19 |
35740 |
买入 |
| 09:42:30 |
13.68 |
22 |
35762 |
卖出 |
| 09:42:33 |
13.67 |
122 |
35884 |
卖出 |
| 09:42:36 |
13.68 |
22 |
35906 |
买入 |
| 09:42:39 |
13.69 |
4 |
35910 |
买入 |
| 09:42:42 |
13.68 |
81 |
35991 |
卖出 |
| 09:42:48 |
13.69 |
3 |
35994 |
买入 |
| 09:42:51 |
13.68 |
109 |
36103 |
卖出 |
| 09:42:54 |
13.69 |
5 |
36108 |
买入 |
| 09:42:57 |
13.69 |
70 |
36178 |
买入 |
| 09:43:00 |
13.68 |
100 |
36278 |
卖出 |
| 09:43:03 |
13.7 |
2 |
36280 |
买入 |
| 09:43:06 |
13.69 |
14 |
36294 |
卖出 |
| 09:43:09 |
13.68 |
10 |
36304 |
卖出 |