东航物流[601156]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
14.19 |
11 |
11 |
集合竞价 |
| 09:15:05 |
15.38 |
1765 |
1765 |
集合竞价 |
| 09:15:08 |
14.9 |
2035 |
2035 |
集合竞价 |
| 09:15:11 |
14.6 |
2117 |
2117 |
集合竞价 |
| 09:15:14 |
14.6 |
2117 |
2117 |
集合竞价 |
| 09:15:32 |
14.59 |
2035 |
2035 |
集合竞价 |
| 09:15:44 |
14.59 |
2035 |
2035 |
集合竞价 |
| 09:15:50 |
14.6 |
2117 |
2117 |
集合竞价 |
| 09:15:53 |
14.5 |
1847 |
1847 |
集合竞价 |
| 09:16:02 |
14.5 |
1765 |
1765 |
集合竞价 |
| 09:16:23 |
14.5 |
1765 |
1765 |
集合竞价 |
| 09:16:26 |
14.5 |
1765 |
1765 |
集合竞价 |
| 09:16:32 |
14.5 |
2055 |
2055 |
集合竞价 |
| 09:16:35 |
14.5 |
2055 |
2055 |
集合竞价 |
| 09:16:38 |
14.5 |
2055 |
2055 |
集合竞价 |
| 09:16:47 |
14.5 |
2055 |
2055 |
集合竞价 |
| 09:16:56 |
14.5 |
2055 |
2055 |
集合竞价 |
| 09:17:02 |
14.5 |
2055 |
2055 |
集合竞价 |
| 09:17:05 |
14.5 |
2072 |
2072 |
集合竞价 |
| 09:17:11 |
14.5 |
2072 |
2072 |
集合竞价 |
| 09:17:20 |
14.5 |
2072 |
2072 |
集合竞价 |
| 09:17:26 |
14.5 |
2076 |
2076 |
集合竞价 |
| 09:17:29 |
14.41 |
473 |
473 |
集合竞价 |
| 09:17:38 |
14.3 |
179 |
179 |
集合竞价 |
| 09:17:50 |
14.2 |
35 |
35 |
集合竞价 |
| 09:18:11 |
14.45 |
617 |
617 |
集合竞价 |
| 09:18:23 |
14.45 |
617 |
617 |
集合竞价 |
| 09:18:26 |
14.45 |
617 |
617 |
集合竞价 |
| 09:18:32 |
14.5 |
1007 |
1007 |
集合竞价 |
| 09:18:47 |
14.4 |
407 |
407 |
集合竞价 |
| 09:18:53 |
14.2 |
40 |
40 |
集合竞价 |
| 09:19:02 |
14.2 |
40 |
40 |
集合竞价 |
| 09:19:17 |
14.2 |
40 |
40 |
集合竞价 |
| 09:19:20 |
14.2 |
40 |
40 |
集合竞价 |
| 09:19:26 |
14.2 |
40 |
40 |
集合竞价 |
| 09:19:29 |
14.2 |
50 |
50 |
集合竞价 |
| 09:19:59 |
14.2 |
50 |
50 |
集合竞价 |
| 09:20:17 |
14.2 |
50 |
50 |
集合竞价 |
| 09:20:35 |
14.2 |
50 |
50 |
集合竞价 |
| 09:20:38 |
14.2 |
50 |
50 |
集合竞价 |
| 09:21:02 |
14.2 |
50 |
50 |
集合竞价 |
| 09:21:11 |
14.2 |
50 |
50 |
集合竞价 |
| 09:21:29 |
14.2 |
78 |
78 |
集合竞价 |
| 09:21:32 |
14.2 |
78 |
78 |
集合竞价 |
| 09:21:35 |
14.2 |
78 |
78 |
集合竞价 |
| 09:21:38 |
14.2 |
78 |
78 |
集合竞价 |
| 09:21:44 |
14.2 |
78 |
78 |
集合竞价 |
| 09:21:47 |
14.2 |
78 |
78 |
集合竞价 |
| 09:22:17 |
14.2 |
78 |
78 |
集合竞价 |
| 09:22:38 |
14.2 |
78 |
78 |
集合竞价 |
| 09:23:14 |
14.2 |
78 |
78 |
集合竞价 |
| 09:23:20 |
14.2 |
78 |
78 |
集合竞价 |
| 09:23:23 |
14.2 |
78 |
78 |
集合竞价 |
| 09:23:32 |
14.2 |
78 |
78 |
集合竞价 |
| 09:23:35 |
14.2 |
78 |
78 |
集合竞价 |
| 09:23:50 |
14.2 |
79 |
79 |
集合竞价 |
| 09:23:53 |
14.2 |
79 |
79 |
集合竞价 |
| 09:23:56 |
14.2 |
79 |
79 |
集合竞价 |
| 09:23:59 |
14.21 |
79 |
79 |
集合竞价 |
| 09:24:08 |
14.21 |
79 |
79 |
集合竞价 |
| 09:24:17 |
14.25 |
104 |
104 |
集合竞价 |
| 09:24:20 |
14.24 |
109 |
109 |
集合竞价 |
| 09:24:23 |
14.24 |
109 |
109 |
集合竞价 |
| 09:24:29 |
14.25 |
171 |
171 |
集合竞价 |
| 09:24:32 |
14.25 |
171 |
171 |
集合竞价 |
| 09:24:35 |
14.25 |
172 |
172 |
集合竞价 |
| 09:24:44 |
14.25 |
184 |
184 |
集合竞价 |
| 09:24:50 |
14.25 |
213 |
213 |
集合竞价 |
| 09:24:53 |
14.25 |
237 |
237 |
集合竞价 |
| 09:24:56 |
14.25 |
289 |
289 |
集合竞价 |
| 09:24:59 |
14.25 |
289 |
289 |
集合竞价 |
| 09:25:02 |
14.25 |
289 |
578 |
卖出 |
| 09:30:02 |
14.26 |
82 |
660 |
买入 |
| 09:30:05 |
14.26 |
31 |
691 |
卖出 |
| 09:30:08 |
14.27 |
141 |
832 |
买入 |
| 09:30:11 |
14.27 |
103 |
935 |
买入 |
| 09:30:14 |
14.27 |
92 |
1027 |
买入 |
| 09:30:17 |
14.28 |
40 |
1067 |
买入 |
| 09:30:20 |
14.28 |
139 |
1206 |
卖出 |
| 09:30:23 |
14.28 |
30 |
1236 |
买入 |
| 09:30:26 |
14.28 |
99 |
1335 |
买入 |
| 09:30:29 |
14.28 |
62 |
1397 |
买入 |
| 09:30:32 |
14.28 |
52 |
1449 |
买入 |
| 09:30:35 |
14.29 |
20 |
1469 |
买入 |
| 09:30:38 |
14.28 |
46 |
1515 |
卖出 |
| 09:30:41 |
14.29 |
114 |
1629 |
买入 |
| 09:30:44 |
14.29 |
9 |
1638 |
买入 |
| 09:30:47 |
14.28 |
37 |
1675 |
买入 |
| 09:30:50 |
14.28 |
7 |
1682 |
买入 |
| 09:30:53 |
14.28 |
23 |
1705 |
买入 |
| 09:30:56 |
14.28 |
21 |
1726 |
买入 |
| 09:30:59 |
14.27 |
43 |
1769 |
卖出 |
| 09:31:02 |
14.27 |
15 |
1784 |
买入 |
| 09:31:05 |
14.27 |
12 |
1796 |
买入 |
| 09:31:08 |
14.27 |
1 |
1797 |
买入 |
| 09:31:11 |
14.27 |
217 |
2014 |
买入 |
| 09:31:14 |
14.27 |
81 |
2095 |
买入 |
| 09:31:17 |
14.27 |
37 |
2132 |
买入 |
| 09:31:20 |
14.27 |
44 |
2176 |
买入 |
| 09:31:23 |
14.27 |
266 |
2442 |
买入 |
| 09:31:26 |
14.26 |
35 |
2477 |
卖出 |
| 09:31:29 |
14.26 |
24 |
2501 |
买入 |
| 09:31:32 |
14.26 |
14 |
2515 |
买入 |
| 09:31:35 |
14.27 |
35 |
2550 |
买入 |
| 09:31:38 |
14.27 |
39 |
2589 |
买入 |
| 09:31:41 |
14.26 |
104 |
2693 |
卖出 |
| 09:31:44 |
14.27 |
49 |
2742 |
买入 |
| 09:31:47 |
14.26 |
28 |
2770 |
卖出 |
| 09:31:50 |
14.26 |
7 |
2777 |
买入 |
| 09:31:56 |
14.26 |
134 |
2911 |
买入 |
| 09:31:59 |
14.27 |
83 |
2994 |
买入 |
| 09:32:02 |
14.27 |
22 |
3016 |
买入 |
| 09:32:05 |
14.27 |
2 |
3018 |
买入 |
| 09:32:08 |
14.28 |
288 |
3306 |
买入 |
| 09:32:11 |
14.27 |
27 |
3333 |
卖出 |
| 09:32:14 |
14.28 |
19 |
3352 |
买入 |
| 09:32:23 |
14.28 |
268 |
3620 |
买入 |
| 09:32:26 |
14.28 |
72 |
3692 |
买入 |
| 09:32:29 |
14.28 |
44 |
3736 |
买入 |
| 09:32:32 |
14.28 |
43 |
3779 |
买入 |
| 09:32:35 |
14.28 |
3 |
3782 |
买入 |
| 09:32:38 |
14.27 |
124 |
3906 |
卖出 |
| 09:32:41 |
14.28 |
36 |
3942 |
买入 |
| 09:32:44 |
14.28 |
23 |
3965 |
买入 |
| 09:32:47 |
14.28 |
3 |
3968 |
卖出 |
| 09:32:50 |
14.29 |
13 |
3981 |
买入 |
| 09:32:53 |
14.29 |
2 |
3983 |
买入 |
| 09:32:56 |
14.28 |
10 |
3993 |
卖出 |
| 09:32:59 |
14.29 |
13 |
4006 |
买入 |
| 09:33:02 |
14.29 |
13 |
4019 |
买入 |
| 09:33:05 |
14.29 |
15 |
4034 |
买入 |
| 09:33:08 |
14.29 |
15 |
4049 |
买入 |
| 09:33:11 |
14.29 |
20 |
4069 |
买入 |
| 09:33:14 |
14.29 |
3 |
4072 |
买入 |
| 09:33:17 |
14.29 |
21 |
4093 |
买入 |
| 09:33:20 |
14.29 |
81 |
4174 |
买入 |
| 09:33:23 |
14.28 |
1 |
4175 |
卖出 |
| 09:33:26 |
14.29 |
181 |
4356 |
买入 |
| 09:33:29 |
14.29 |
13 |
4369 |
买入 |
| 09:33:32 |
14.29 |
17 |
4386 |
买入 |
| 09:33:35 |
14.29 |
19 |
4405 |
卖出 |
| 09:33:41 |
14.3 |
44 |
4449 |
买入 |
| 09:33:50 |
14.3 |
2 |
4451 |
买入 |
| 09:33:53 |
14.3 |
3 |
4454 |
买入 |
| 09:33:56 |
14.3 |
1 |
4455 |
买入 |
| 09:34:02 |
14.3 |
46 |
4501 |
买入 |
| 09:34:05 |
14.3 |
14 |
4515 |
买入 |
| 09:34:08 |
14.3 |
79 |
4594 |
买入 |
| 09:34:11 |
14.29 |
20 |
4614 |
卖出 |
| 09:34:14 |
14.3 |
50 |
4664 |
买入 |
| 09:34:17 |
14.31 |
16 |
4680 |
买入 |
| 09:34:20 |
14.31 |
9 |
4689 |
买入 |
| 09:34:23 |
14.31 |
22 |
4711 |
买入 |
| 09:34:26 |
14.32 |
4 |
4715 |
买入 |
| 09:34:29 |
14.31 |
6 |
4721 |
卖出 |
| 09:34:32 |
14.32 |
12 |
4733 |
买入 |
| 09:34:35 |
14.32 |
27 |
4760 |
买入 |
| 09:34:38 |
14.32 |
26 |
4786 |
卖出 |
| 09:34:41 |
14.32 |
20 |
4806 |
卖出 |
| 09:34:44 |
14.33 |
2 |
4808 |
买入 |
| 09:34:47 |
14.33 |
98 |
4906 |
买入 |
| 09:34:50 |
14.34 |
26 |
4932 |
买入 |
| 09:34:53 |
14.34 |
8 |
4940 |
买入 |
| 09:34:56 |
14.33 |
21 |
4961 |
卖出 |
| 09:34:59 |
14.34 |
33 |
4994 |
买入 |
| 09:35:05 |
14.34 |
120 |
5114 |
买入 |
| 09:35:08 |
14.34 |
31 |
5145 |
买入 |
| 09:35:11 |
14.34 |
70 |
5215 |
买入 |
| 09:35:14 |
14.33 |
66 |
5281 |
卖出 |
| 09:35:17 |
14.34 |
107 |
5388 |
卖出 |
| 09:35:20 |
14.32 |
242 |
5630 |
卖出 |
| 09:35:23 |
14.32 |
44 |
5674 |
买入 |
| 09:35:26 |
14.34 |
36 |
5710 |
买入 |
| 09:35:29 |
14.34 |
10 |
5720 |
买入 |
| 09:35:32 |
14.34 |
7 |
5727 |
买入 |
| 09:35:35 |
14.34 |
11 |
5738 |
买入 |
| 09:35:38 |
14.33 |
38 |
5776 |
卖出 |
| 09:35:41 |
14.33 |
19 |
5795 |
买入 |
| 09:35:44 |
14.33 |
10 |
5805 |
买入 |
| 09:35:47 |
14.32 |
11 |
5816 |
卖出 |
| 09:35:50 |
14.32 |
22 |
5838 |
卖出 |
| 09:35:53 |
14.32 |
20 |
5858 |
卖出 |
| 09:35:56 |
14.32 |
96 |
5954 |
卖出 |
| 09:35:59 |
14.33 |
132 |
6086 |
买入 |
| 09:36:02 |
14.32 |
3 |
6089 |
买入 |
| 09:36:05 |
14.32 |
15 |
6104 |
卖出 |
| 09:36:08 |
14.32 |
67 |
6171 |
卖出 |
| 09:36:11 |
14.32 |
5 |
6176 |
买入 |
| 09:36:14 |
14.32 |
22 |
6198 |
买入 |
| 09:36:17 |
14.32 |
1 |
6199 |
买入 |
| 09:36:20 |
14.32 |
6 |
6205 |
买入 |
| 09:36:26 |
14.32 |
7 |
6212 |
买入 |
| 09:36:32 |
14.32 |
1 |
6213 |
买入 |
| 09:36:35 |
14.32 |
21 |
6234 |
买入 |
| 09:36:38 |
14.31 |
11 |
6245 |
卖出 |
| 09:36:41 |
14.31 |
15 |
6260 |
卖出 |
| 09:36:44 |
14.32 |
28 |
6288 |
买入 |
| 09:36:47 |
14.32 |
3 |
6291 |
买入 |
| 09:36:50 |
14.32 |
20 |
6311 |
买入 |
| 09:36:53 |
14.33 |
167 |
6478 |
买入 |
| 09:36:56 |
14.33 |
23 |
6501 |
买入 |
| 09:37:02 |
14.32 |
47 |
6548 |
卖出 |
| 09:37:05 |
14.33 |
1 |
6549 |
买入 |
| 09:37:11 |
14.33 |
74 |
6623 |
买入 |
| 09:37:14 |
14.33 |
66 |
6689 |
买入 |
| 09:37:17 |
14.32 |
38 |
6727 |
卖出 |
| 09:37:20 |
14.32 |
17 |
6744 |
买入 |
| 09:37:23 |
14.32 |
1 |
6745 |
买入 |
| 09:37:26 |
14.32 |
11 |
6756 |
卖出 |
| 09:37:32 |
14.32 |
10 |
6766 |
买入 |
| 09:37:35 |
14.33 |
36 |
6802 |
买入 |
| 09:37:38 |
14.33 |
2 |
6804 |
买入 |
| 09:37:41 |
14.32 |
13 |
6817 |
卖出 |
| 09:37:44 |
14.33 |
13 |
6830 |
买入 |
| 09:37:47 |
14.32 |
33 |
6863 |
卖出 |
| 09:37:50 |
14.32 |
5 |
6868 |
买入 |
| 09:37:53 |
14.32 |
99 |
6967 |
买入 |
| 09:37:56 |
14.32 |
7 |
6974 |
买入 |
| 09:37:59 |
14.32 |
11 |
6985 |
卖出 |
| 09:38:05 |
14.32 |
19 |
7004 |
买入 |
| 09:38:08 |
14.32 |
24 |
7028 |
买入 |
| 09:38:11 |
14.32 |
5 |
7033 |
买入 |
| 09:38:14 |
14.32 |
17 |
7050 |
买入 |
| 09:38:17 |
14.32 |
15 |
7065 |
买入 |
| 09:38:23 |
14.31 |
2 |
7067 |
卖出 |
| 09:38:26 |
14.32 |
4 |
7071 |
买入 |
| 09:38:29 |
14.31 |
10 |
7081 |
卖出 |
| 09:38:35 |
14.31 |
104 |
7185 |
卖出 |
| 09:38:41 |
14.32 |
15 |
7200 |
买入 |
| 09:38:47 |
14.31 |
51 |
7251 |
卖出 |
| 09:38:50 |
14.32 |
2 |
7253 |
买入 |
| 09:38:56 |
14.32 |
1 |
7254 |
买入 |
| 09:38:59 |
14.32 |
10 |
7264 |
买入 |
| 09:39:05 |
14.32 |
10 |
7274 |
买入 |
| 09:39:08 |
14.31 |
3 |
7277 |
卖出 |
| 09:39:11 |
14.32 |
2 |
7279 |
买入 |
| 09:39:14 |
14.32 |
4 |
7283 |
买入 |
| 09:39:17 |
14.32 |
22 |
7305 |
买入 |
| 09:39:20 |
14.32 |
11 |
7316 |
买入 |
| 09:39:23 |
14.32 |
39 |
7355 |
买入 |
| 09:39:26 |
14.32 |
31 |
7386 |
买入 |
| 09:39:29 |
14.32 |
33 |
7419 |
买入 |
| 09:39:32 |
14.32 |
13 |
7432 |
买入 |
| 09:39:35 |
14.32 |
1 |
7433 |
买入 |
| 09:39:38 |
14.32 |
11 |
7444 |
买入 |
| 09:39:41 |
14.32 |
18 |
7462 |
买入 |
| 09:39:44 |
14.33 |
6 |
7468 |
买入 |
| 09:39:47 |
14.32 |
43 |
7511 |
卖出 |
| 09:39:50 |
14.32 |
1 |
7512 |
买入 |
| 09:39:53 |
14.32 |
9 |
7521 |
买入 |
| 09:39:56 |
14.32 |
9 |
7530 |
买入 |
| 09:39:59 |
14.32 |
1 |
7531 |
买入 |
| 09:40:05 |
14.32 |
11 |
7542 |
买入 |
| 09:40:17 |
14.32 |
18 |
7560 |
买入 |
| 09:40:20 |
14.32 |
23 |
7583 |
买入 |
| 09:40:23 |
14.32 |
38 |
7621 |
买入 |
| 09:40:26 |
14.32 |
20 |
7641 |
买入 |
| 09:40:29 |
14.32 |
5 |
7646 |
买入 |
| 09:40:41 |
14.32 |
3 |
7649 |
买入 |
| 09:40:47 |
14.32 |
3 |
7652 |
买入 |
| 09:40:50 |
14.32 |
6 |
7658 |
买入 |
| 09:40:56 |
14.32 |
6 |
7664 |
买入 |
| 09:40:59 |
14.31 |
1 |
7665 |
卖出 |
| 09:41:02 |
14.31 |
26 |
7691 |
卖出 |
| 09:41:08 |
14.31 |
2 |
7693 |
卖出 |
| 09:41:11 |
14.31 |
105 |
7798 |
卖出 |
| 09:41:14 |
14.31 |
18 |
7816 |
卖出 |
| 09:41:17 |
14.31 |
4 |
7820 |
卖出 |
| 09:41:23 |
14.31 |
1 |
7821 |
卖出 |
| 09:41:26 |
14.31 |
30 |
7851 |
卖出 |
| 09:41:29 |
14.31 |
1 |
7852 |
卖出 |
| 09:41:35 |
14.32 |
6 |
7858 |
买入 |
| 09:41:38 |
14.32 |
1 |
7859 |
买入 |
| 09:41:41 |
14.32 |
101 |
7960 |
买入 |
| 09:41:44 |
14.31 |
29 |
7989 |
卖出 |
| 09:41:50 |
14.32 |
7 |
7996 |
买入 |
| 09:41:53 |
14.32 |
50 |
8046 |
买入 |
| 09:41:56 |
14.32 |
34 |
8080 |
买入 |
| 09:42:02 |
14.32 |
5 |
8085 |
买入 |
| 09:42:05 |
14.32 |
2 |
8087 |
买入 |
| 09:42:08 |
14.32 |
1 |
8088 |
买入 |
| 09:42:11 |
14.32 |
31 |
8119 |
买入 |
| 09:42:17 |
14.31 |
2 |
8121 |
卖出 |
| 09:42:20 |
14.32 |
5 |
8126 |
买入 |
| 09:42:23 |
14.32 |
4 |
8130 |
买入 |
| 09:42:29 |
14.32 |
3 |
8133 |
买入 |
| 09:42:32 |
14.32 |
72 |
8205 |
买入 |
| 09:42:35 |
14.32 |
24 |
8229 |
买入 |
| 09:42:38 |
14.32 |
99 |
8328 |
买入 |
| 09:42:44 |
14.33 |
2 |
8330 |
买入 |
| 09:42:47 |
14.32 |
7 |
8337 |
卖出 |
| 09:42:50 |
14.33 |
1 |
8338 |
买入 |
| 09:42:53 |
14.33 |
1 |
8339 |
买入 |
| 09:42:59 |
14.33 |
7 |
8346 |
买入 |
| 09:43:02 |
14.33 |
3 |
8349 |
买入 |
| 09:43:05 |
14.33 |
1 |
8350 |
买入 |
| 09:43:08 |
14.33 |
6 |
8356 |
买入 |
| 09:43:11 |
14.33 |
2 |
8358 |
买入 |
| 09:43:14 |
14.33 |
2 |
8360 |
买入 |
| 09:43:20 |
14.33 |
2 |
8362 |
买入 |