圆通速递[600233]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
17.57 |
5 |
5 |
集合竞价 |
| 09:15:09 |
17.49 |
5 |
5 |
集合竞价 |
| 09:15:27 |
17.49 |
5 |
5 |
集合竞价 |
| 09:15:54 |
17.49 |
6 |
6 |
集合竞价 |
| 09:15:57 |
17.39 |
53 |
53 |
集合竞价 |
| 09:16:12 |
17.49 |
6 |
6 |
集合竞价 |
| 09:16:15 |
17.49 |
6 |
6 |
集合竞价 |
| 09:16:54 |
17.39 |
54 |
54 |
集合竞价 |
| 09:17:03 |
17.39 |
56 |
56 |
集合竞价 |
| 09:17:18 |
17.49 |
6 |
6 |
集合竞价 |
| 09:18:00 |
17.49 |
6 |
6 |
集合竞价 |
| 09:18:03 |
17.49 |
5 |
5 |
集合竞价 |
| 09:18:15 |
17.5 |
35 |
35 |
集合竞价 |
| 09:18:18 |
17.5 |
36 |
36 |
集合竞价 |
| 09:18:30 |
17.5 |
36 |
36 |
集合竞价 |
| 09:19:00 |
17.5 |
40 |
40 |
集合竞价 |
| 09:19:39 |
17.5 |
40 |
40 |
集合竞价 |
| 09:20:00 |
17.5 |
40 |
40 |
集合竞价 |
| 09:20:03 |
17.5 |
40 |
40 |
集合竞价 |
| 09:20:06 |
17.5 |
40 |
40 |
集合竞价 |
| 09:20:48 |
17.5 |
40 |
40 |
集合竞价 |
| 09:20:57 |
17.5 |
40 |
40 |
集合竞价 |
| 09:21:00 |
17.5 |
52 |
52 |
集合竞价 |
| 09:21:03 |
17.5 |
52 |
52 |
集合竞价 |
| 09:21:12 |
17.5 |
54 |
54 |
集合竞价 |
| 09:21:27 |
17.5 |
54 |
54 |
集合竞价 |
| 09:22:54 |
17.5 |
54 |
54 |
集合竞价 |
| 09:22:57 |
17.5 |
54 |
54 |
集合竞价 |
| 09:23:21 |
17.5 |
54 |
54 |
集合竞价 |
| 09:23:24 |
17.5 |
54 |
54 |
集合竞价 |
| 09:23:27 |
17.5 |
55 |
55 |
集合竞价 |
| 09:23:33 |
17.5 |
55 |
55 |
集合竞价 |
| 09:23:45 |
17.5 |
55 |
55 |
集合竞价 |
| 09:23:51 |
17.5 |
55 |
55 |
集合竞价 |
| 09:23:54 |
17.5 |
55 |
55 |
集合竞价 |
| 09:23:57 |
17.5 |
60 |
60 |
集合竞价 |
| 09:24:00 |
17.5 |
60 |
60 |
集合竞价 |
| 09:24:15 |
17.49 |
60 |
60 |
集合竞价 |
| 09:24:24 |
17.49 |
60 |
60 |
集合竞价 |
| 09:24:27 |
17.49 |
60 |
60 |
集合竞价 |
| 09:24:30 |
17.49 |
60 |
60 |
集合竞价 |
| 09:24:39 |
17.49 |
60 |
60 |
集合竞价 |
| 09:24:48 |
17.46 |
60 |
60 |
集合竞价 |
| 09:24:51 |
17.46 |
72 |
72 |
集合竞价 |
| 09:24:54 |
17.46 |
72 |
72 |
集合竞价 |
| 09:24:57 |
17.41 |
74 |
74 |
集合竞价 |
| 09:25:00 |
17.39 |
165 |
165 |
集合竞价 |
| 09:25:03 |
17.39 |
165 |
330 |
卖出 |
| 09:30:00 |
17.39 |
7 |
337 |
卖出 |
| 09:30:03 |
17.39 |
136 |
473 |
卖出 |
| 09:30:06 |
17.39 |
62 |
535 |
卖出 |
| 09:30:09 |
17.39 |
85 |
620 |
买入 |
| 09:30:12 |
17.38 |
178 |
798 |
卖出 |
| 09:30:15 |
17.39 |
193 |
991 |
买入 |
| 09:30:18 |
17.39 |
429 |
1420 |
买入 |
| 09:30:21 |
17.41 |
44 |
1464 |
买入 |
| 09:30:24 |
17.44 |
49 |
1513 |
买入 |
| 09:30:27 |
17.42 |
51 |
1564 |
卖出 |
| 09:30:30 |
17.45 |
56 |
1620 |
买入 |
| 09:30:33 |
17.46 |
45 |
1665 |
买入 |
| 09:30:36 |
17.47 |
90 |
1755 |
买入 |
| 09:30:39 |
17.47 |
86 |
1841 |
卖出 |
| 09:30:42 |
17.47 |
154 |
1995 |
卖出 |
| 09:30:45 |
17.46 |
2 |
1997 |
卖出 |
| 09:30:48 |
17.47 |
5 |
2002 |
买入 |
| 09:30:51 |
17.47 |
27 |
2029 |
买入 |
| 09:30:54 |
17.43 |
49 |
2078 |
卖出 |
| 09:30:57 |
17.47 |
34 |
2112 |
买入 |
| 09:31:00 |
17.42 |
18 |
2130 |
卖出 |
| 09:31:03 |
17.43 |
2 |
2132 |
卖出 |
| 09:31:06 |
17.42 |
6 |
2138 |
卖出 |
| 09:31:09 |
17.42 |
34 |
2172 |
卖出 |
| 09:31:12 |
17.4 |
74 |
2246 |
卖出 |
| 09:31:15 |
17.37 |
17 |
2263 |
卖出 |
| 09:31:18 |
17.38 |
1 |
2264 |
买入 |
| 09:31:21 |
17.4 |
7 |
2271 |
买入 |
| 09:31:24 |
17.37 |
3 |
2274 |
卖出 |
| 09:31:27 |
17.39 |
1 |
2275 |
买入 |
| 09:31:30 |
17.39 |
10 |
2285 |
买入 |
| 09:31:33 |
17.4 |
37 |
2322 |
买入 |
| 09:31:36 |
17.39 |
57 |
2379 |
买入 |
| 09:31:45 |
17.39 |
37 |
2416 |
卖出 |
| 09:31:48 |
17.39 |
30 |
2446 |
买入 |
| 09:31:51 |
17.39 |
1 |
2447 |
卖出 |
| 09:31:54 |
17.39 |
5 |
2452 |
买入 |
| 09:31:57 |
17.39 |
12 |
2464 |
买入 |
| 09:32:00 |
17.39 |
27 |
2491 |
卖出 |
| 09:32:03 |
17.4 |
6 |
2497 |
买入 |
| 09:32:06 |
17.39 |
68 |
2565 |
卖出 |
| 09:32:09 |
17.4 |
38 |
2603 |
买入 |
| 09:32:12 |
17.4 |
18 |
2621 |
买入 |
| 09:32:15 |
17.4 |
134 |
2755 |
买入 |
| 09:32:18 |
17.39 |
26 |
2781 |
卖出 |
| 09:32:21 |
17.4 |
106 |
2887 |
买入 |
| 09:32:24 |
17.41 |
20 |
2907 |
买入 |
| 09:32:27 |
17.41 |
59 |
2966 |
买入 |
| 09:32:33 |
17.41 |
49 |
3015 |
卖出 |
| 09:32:36 |
17.43 |
3 |
3018 |
买入 |
| 09:32:39 |
17.41 |
19 |
3037 |
卖出 |
| 09:32:42 |
17.41 |
8 |
3045 |
卖出 |
| 09:32:45 |
17.41 |
2 |
3047 |
卖出 |
| 09:32:48 |
17.41 |
10 |
3057 |
卖出 |
| 09:32:51 |
17.41 |
94 |
3151 |
卖出 |
| 09:32:54 |
17.42 |
7 |
3158 |
买入 |
| 09:32:57 |
17.42 |
30 |
3188 |
买入 |
| 09:33:00 |
17.42 |
17 |
3205 |
买入 |
| 09:33:03 |
17.41 |
1 |
3206 |
卖出 |
| 09:33:06 |
17.41 |
52 |
3258 |
卖出 |
| 09:33:09 |
17.41 |
37 |
3295 |
买入 |
| 09:33:12 |
17.41 |
13 |
3308 |
买入 |
| 09:33:15 |
17.41 |
56 |
3364 |
买入 |
| 09:33:18 |
17.42 |
37 |
3401 |
买入 |
| 09:33:21 |
17.42 |
22 |
3423 |
买入 |
| 09:33:24 |
17.41 |
14 |
3437 |
卖出 |
| 09:33:27 |
17.41 |
8 |
3445 |
买入 |
| 09:33:30 |
17.4 |
5 |
3450 |
卖出 |
| 09:33:33 |
17.41 |
12 |
3462 |
买入 |
| 09:33:36 |
17.4 |
18 |
3480 |
卖出 |
| 09:33:39 |
17.41 |
7 |
3487 |
买入 |
| 09:33:42 |
17.42 |
53 |
3540 |
买入 |
| 09:33:45 |
17.42 |
9 |
3549 |
买入 |
| 09:33:48 |
17.42 |
86 |
3635 |
买入 |
| 09:33:51 |
17.43 |
94 |
3729 |
买入 |
| 09:33:54 |
17.42 |
93 |
3822 |
卖出 |
| 09:33:57 |
17.42 |
24 |
3846 |
卖出 |
| 09:34:00 |
17.44 |
14 |
3860 |
买入 |
| 09:34:03 |
17.42 |
18 |
3878 |
卖出 |
| 09:34:06 |
17.43 |
8 |
3886 |
买入 |
| 09:34:09 |
17.41 |
91 |
3977 |
卖出 |
| 09:34:12 |
17.42 |
55 |
4032 |
买入 |
| 09:34:15 |
17.43 |
33 |
4065 |
买入 |
| 09:34:18 |
17.42 |
13 |
4078 |
买入 |
| 09:34:21 |
17.42 |
1 |
4079 |
买入 |
| 09:34:24 |
17.42 |
31 |
4110 |
买入 |
| 09:34:27 |
17.41 |
35 |
4145 |
卖出 |
| 09:34:30 |
17.42 |
22 |
4167 |
买入 |
| 09:34:33 |
17.41 |
25 |
4192 |
卖出 |
| 09:34:36 |
17.42 |
23 |
4215 |
买入 |
| 09:34:39 |
17.41 |
53 |
4268 |
卖出 |
| 09:34:42 |
17.43 |
19 |
4287 |
买入 |
| 09:34:45 |
17.42 |
9 |
4296 |
卖出 |
| 09:34:48 |
17.43 |
20 |
4316 |
买入 |
| 09:34:51 |
17.43 |
2 |
4318 |
买入 |
| 09:34:54 |
17.43 |
57 |
4375 |
买入 |
| 09:34:57 |
17.43 |
4 |
4379 |
买入 |
| 09:35:00 |
17.42 |
55 |
4434 |
卖出 |
| 09:35:03 |
17.43 |
39 |
4473 |
卖出 |
| 09:35:06 |
17.44 |
54 |
4527 |
买入 |
| 09:35:09 |
17.44 |
28 |
4555 |
卖出 |
| 09:35:12 |
17.45 |
77 |
4632 |
买入 |
| 09:35:15 |
17.44 |
124 |
4756 |
买入 |
| 09:35:18 |
17.44 |
28 |
4784 |
买入 |
| 09:35:21 |
17.45 |
16 |
4800 |
买入 |
| 09:35:24 |
17.44 |
87 |
4887 |
卖出 |
| 09:35:27 |
17.45 |
153 |
5040 |
买入 |
| 09:35:30 |
17.43 |
24 |
5064 |
卖出 |
| 09:35:33 |
17.44 |
1 |
5065 |
买入 |
| 09:35:36 |
17.43 |
5 |
5070 |
卖出 |
| 09:35:39 |
17.44 |
17 |
5087 |
买入 |
| 09:35:42 |
17.43 |
84 |
5171 |
卖出 |
| 09:35:45 |
17.43 |
109 |
5280 |
卖出 |
| 09:35:48 |
17.41 |
48 |
5328 |
卖出 |
| 09:35:51 |
17.41 |
287 |
5615 |
卖出 |
| 09:35:54 |
17.4 |
27 |
5642 |
卖出 |
| 09:35:57 |
17.41 |
104 |
5746 |
买入 |
| 09:36:00 |
17.4 |
51 |
5797 |
卖出 |
| 09:36:03 |
17.42 |
35 |
5832 |
买入 |
| 09:36:06 |
17.41 |
93 |
5925 |
卖出 |
| 09:36:09 |
17.4 |
80 |
6005 |
卖出 |
| 09:36:12 |
17.41 |
84 |
6089 |
买入 |
| 09:36:15 |
17.41 |
6 |
6095 |
买入 |
| 09:36:18 |
17.41 |
126 |
6221 |
买入 |
| 09:36:21 |
17.4 |
15 |
6236 |
卖出 |
| 09:36:24 |
17.4 |
35 |
6271 |
卖出 |
| 09:36:27 |
17.42 |
259 |
6530 |
买入 |
| 09:36:30 |
17.41 |
23 |
6553 |
卖出 |
| 09:36:33 |
17.41 |
137 |
6690 |
卖出 |
| 09:36:36 |
17.41 |
44 |
6734 |
卖出 |
| 09:36:39 |
17.4 |
18 |
6752 |
卖出 |
| 09:36:42 |
17.38 |
170 |
6922 |
卖出 |
| 09:36:45 |
17.38 |
148 |
7070 |
卖出 |
| 09:36:48 |
17.39 |
69 |
7139 |
买入 |
| 09:36:51 |
17.39 |
8 |
7147 |
买入 |
| 09:36:54 |
17.38 |
29 |
7176 |
卖出 |
| 09:36:57 |
17.38 |
204 |
7380 |
卖出 |
| 09:37:00 |
17.38 |
9 |
7389 |
买入 |
| 09:37:03 |
17.38 |
121 |
7510 |
买入 |
| 09:37:06 |
17.38 |
32 |
7542 |
卖出 |
| 09:37:09 |
17.38 |
65 |
7607 |
卖出 |
| 09:37:15 |
17.38 |
5 |
7612 |
买入 |
| 09:37:18 |
17.38 |
16 |
7628 |
买入 |
| 09:37:21 |
17.38 |
283 |
7911 |
买入 |
| 09:37:24 |
17.38 |
101 |
8012 |
买入 |
| 09:37:27 |
17.38 |
303 |
8315 |
卖出 |
| 09:37:30 |
17.38 |
61 |
8376 |
卖出 |
| 09:37:33 |
17.36 |
546 |
8922 |
卖出 |
| 09:37:36 |
17.36 |
41 |
8963 |
买入 |
| 09:37:39 |
17.36 |
2 |
8965 |
买入 |
| 09:37:42 |
17.35 |
162 |
9127 |
卖出 |
| 09:37:45 |
17.35 |
65 |
9192 |
卖出 |
| 09:37:48 |
17.35 |
15 |
9207 |
卖出 |
| 09:37:51 |
17.36 |
53 |
9260 |
买入 |
| 09:37:54 |
17.36 |
42 |
9302 |
买入 |
| 09:37:57 |
17.36 |
60 |
9362 |
买入 |
| 09:38:00 |
17.36 |
79 |
9441 |
买入 |
| 09:38:03 |
17.37 |
249 |
9690 |
买入 |
| 09:38:06 |
17.37 |
73 |
9763 |
买入 |
| 09:38:09 |
17.36 |
141 |
9904 |
卖出 |
| 09:38:12 |
17.36 |
169 |
10073 |
卖出 |
| 09:38:15 |
17.36 |
1 |
10074 |
买入 |
| 09:38:18 |
17.36 |
57 |
10131 |
买入 |
| 09:38:21 |
17.36 |
33 |
10164 |
买入 |
| 09:38:24 |
17.36 |
122 |
10286 |
买入 |
| 09:38:27 |
17.36 |
31 |
10317 |
买入 |
| 09:38:30 |
17.37 |
78 |
10395 |
买入 |
| 09:38:33 |
17.36 |
36 |
10431 |
卖出 |
| 09:38:36 |
17.36 |
10 |
10441 |
卖出 |
| 09:38:39 |
17.37 |
2 |
10443 |
买入 |
| 09:38:42 |
17.37 |
5 |
10448 |
买入 |
| 09:38:45 |
17.36 |
137 |
10585 |
卖出 |
| 09:38:48 |
17.36 |
6 |
10591 |
买入 |
| 09:38:51 |
17.36 |
33 |
10624 |
卖出 |
| 09:38:54 |
17.37 |
221 |
10845 |
买入 |
| 09:38:57 |
17.36 |
51 |
10896 |
卖出 |
| 09:39:00 |
17.37 |
47 |
10943 |
卖出 |
| 09:39:03 |
17.37 |
23 |
10966 |
卖出 |
| 09:39:06 |
17.37 |
32 |
10998 |
卖出 |
| 09:39:09 |
17.34 |
919 |
11917 |
卖出 |
| 09:39:12 |
17.35 |
136 |
12053 |
买入 |
| 09:39:15 |
17.34 |
40 |
12093 |
卖出 |
| 09:39:18 |
17.35 |
85 |
12178 |
买入 |
| 09:39:21 |
17.34 |
72 |
12250 |
卖出 |
| 09:39:24 |
17.34 |
35 |
12285 |
卖出 |
| 09:39:27 |
17.34 |
26 |
12311 |
卖出 |
| 09:39:30 |
17.34 |
3 |
12314 |
卖出 |
| 09:39:33 |
17.35 |
34 |
12348 |
买入 |
| 09:39:36 |
17.35 |
13 |
12361 |
买入 |
| 09:39:39 |
17.34 |
4 |
12365 |
卖出 |
| 09:39:42 |
17.34 |
16 |
12381 |
卖出 |
| 09:39:45 |
17.34 |
6 |
12387 |
卖出 |
| 09:39:48 |
17.34 |
9 |
12396 |
卖出 |
| 09:39:51 |
17.35 |
59 |
12455 |
买入 |
| 09:39:54 |
17.35 |
4 |
12459 |
买入 |
| 09:39:57 |
17.34 |
82 |
12541 |
卖出 |
| 09:40:00 |
17.34 |
50 |
12591 |
卖出 |
| 09:40:03 |
17.35 |
89 |
12680 |
买入 |
| 09:40:06 |
17.34 |
55 |
12735 |
卖出 |
| 09:40:09 |
17.33 |
67 |
12802 |
卖出 |
| 09:40:12 |
17.34 |
23 |
12825 |
买入 |
| 09:40:15 |
17.34 |
14 |
12839 |
买入 |
| 09:40:18 |
17.34 |
40 |
12879 |
卖出 |
| 09:40:24 |
17.34 |
23 |
12902 |
买入 |
| 09:40:27 |
17.35 |
4 |
12906 |
买入 |
| 09:40:30 |
17.35 |
179 |
13085 |
买入 |
| 09:40:33 |
17.36 |
7 |
13092 |
买入 |
| 09:40:36 |
17.36 |
65 |
13157 |
买入 |
| 09:40:39 |
17.36 |
30 |
13187 |
买入 |
| 09:40:42 |
17.36 |
76 |
13263 |
买入 |
| 09:40:45 |
17.36 |
54 |
13317 |
卖出 |
| 09:40:48 |
17.36 |
217 |
13534 |
卖出 |
| 09:40:54 |
17.36 |
71 |
13605 |
卖出 |
| 09:40:57 |
17.37 |
35 |
13640 |
买入 |
| 09:41:00 |
17.36 |
62 |
13702 |
卖出 |
| 09:41:03 |
17.36 |
30 |
13732 |
卖出 |
| 09:41:06 |
17.37 |
1 |
13733 |
买入 |
| 09:41:12 |
17.37 |
4 |
13737 |
买入 |
| 09:41:15 |
17.37 |
8 |
13745 |
买入 |
| 09:41:18 |
17.37 |
10 |
13755 |
买入 |
| 09:41:21 |
17.37 |
5 |
13760 |
买入 |
| 09:41:24 |
17.37 |
9 |
13769 |
买入 |
| 09:41:27 |
17.37 |
1 |
13770 |
买入 |
| 09:41:30 |
17.37 |
3 |
13773 |
买入 |
| 09:41:33 |
17.37 |
1 |
13774 |
买入 |
| 09:41:36 |
17.36 |
30 |
13804 |
卖出 |
| 09:41:39 |
17.37 |
335 |
14139 |
买入 |
| 09:41:42 |
17.37 |
7 |
14146 |
买入 |
| 09:41:45 |
17.35 |
3 |
14149 |
卖出 |
| 09:41:48 |
17.37 |
7 |
14156 |
买入 |
| 09:41:51 |
17.36 |
21 |
14177 |
卖出 |
| 09:41:54 |
17.36 |
14 |
14191 |
买入 |
| 09:41:57 |
17.36 |
6 |
14197 |
买入 |
| 09:42:00 |
17.37 |
44 |
14241 |
买入 |
| 09:42:03 |
17.37 |
4 |
14245 |
买入 |
| 09:42:15 |
17.36 |
10 |
14255 |
卖出 |
| 09:42:21 |
17.36 |
59 |
14314 |
卖出 |
| 09:42:24 |
17.36 |
256 |
14570 |
卖出 |
| 09:42:27 |
17.36 |
15 |
14585 |
买入 |
| 09:42:30 |
17.35 |
6 |
14591 |
卖出 |
| 09:42:33 |
17.35 |
3 |
14594 |
卖出 |
| 09:42:36 |
17.36 |
231 |
14825 |
买入 |
| 09:42:39 |
17.36 |
14 |
14839 |
卖出 |
| 09:42:42 |
17.36 |
46 |
14885 |
买入 |
| 09:42:45 |
17.35 |
11 |
14896 |
卖出 |
| 09:42:48 |
17.35 |
21 |
14917 |
卖出 |
| 09:42:51 |
17.36 |
1 |
14918 |
买入 |
| 09:42:54 |
17.36 |
109 |
15027 |
买入 |
| 09:42:57 |
17.36 |
11 |
15038 |
卖出 |
| 09:43:00 |
17.36 |
3 |
15041 |
卖出 |
| 09:43:06 |
17.36 |
62 |
15103 |
卖出 |
| 09:43:09 |
17.36 |
26 |
15129 |
卖出 |