智云股份[300097]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:33 |
8.22 |
1 |
1 |
集合竞价 |
| 09:18:21 |
8.41 |
5 |
5 |
集合竞价 |
| 09:18:48 |
8.26 |
0 |
0 |
集合竞价 |
| 09:25:03 |
8.22 |
1 |
1 |
卖出 |
| 09:30:03 |
8.16 |
108 |
109 |
卖出 |
| 09:30:06 |
8.25 |
37 |
146 |
买入 |
| 09:30:09 |
8.22 |
16 |
162 |
卖出 |
| 09:30:12 |
8.21 |
5 |
167 |
买入 |
| 09:30:15 |
8.22 |
21 |
188 |
买入 |
| 09:30:18 |
8.22 |
37 |
225 |
买入 |
| 09:30:21 |
8.22 |
35 |
260 |
买入 |
| 09:30:24 |
8.22 |
17 |
277 |
买入 |
| 09:30:27 |
8.22 |
3 |
280 |
买入 |
| 09:30:30 |
8.25 |
14 |
294 |
买入 |
| 09:30:33 |
8.21 |
137 |
431 |
卖出 |
| 09:30:36 |
8.24 |
26 |
457 |
买入 |
| 09:30:39 |
8.24 |
1 |
458 |
卖出 |
| 09:30:42 |
8.24 |
27 |
485 |
卖出 |
| 09:30:48 |
8.22 |
27 |
512 |
卖出 |
| 09:30:51 |
8.21 |
1 |
513 |
卖出 |
| 09:31:09 |
8.23 |
16 |
529 |
买入 |
| 09:31:12 |
8.19 |
1 |
530 |
卖出 |
| 09:31:18 |
8.21 |
1 |
531 |
买入 |
| 09:31:21 |
8.21 |
2 |
533 |
卖出 |
| 09:31:24 |
8.19 |
60 |
593 |
卖出 |
| 09:31:27 |
8.19 |
30 |
623 |
买入 |
| 09:31:30 |
8.23 |
3 |
626 |
买入 |
| 09:31:33 |
8.25 |
30 |
656 |
买入 |
| 09:31:36 |
8.23 |
9 |
665 |
卖出 |
| 09:31:39 |
8.23 |
7 |
672 |
卖出 |
| 09:31:42 |
8.23 |
4 |
676 |
卖出 |
| 09:31:51 |
8.22 |
1 |
677 |
买入 |
| 09:31:54 |
8.23 |
14 |
691 |
买入 |
| 09:32:03 |
8.19 |
1 |
692 |
卖出 |
| 09:32:06 |
8.19 |
1 |
693 |
卖出 |
| 09:32:09 |
8.19 |
26 |
719 |
卖出 |
| 09:32:18 |
8.19 |
1 |
720 |
卖出 |
| 09:32:21 |
8.19 |
1 |
721 |
卖出 |
| 09:32:24 |
8.19 |
3 |
724 |
卖出 |
| 09:32:27 |
8.19 |
4 |
728 |
买入 |
| 09:32:45 |
8.18 |
21 |
749 |
卖出 |
| 09:32:48 |
8.18 |
9 |
758 |
卖出 |
| 09:33:03 |
8.17 |
30 |
788 |
卖出 |
| 09:33:06 |
8.17 |
1 |
789 |
卖出 |
| 09:33:12 |
8.18 |
6 |
795 |
买入 |
| 09:33:15 |
8.18 |
1 |
796 |
买入 |
| 09:33:18 |
8.19 |
13 |
809 |
买入 |
| 09:33:24 |
8.18 |
1 |
810 |
买入 |
| 09:33:27 |
8.19 |
1 |
811 |
买入 |
| 09:33:30 |
8.18 |
1 |
812 |
卖出 |
| 09:33:33 |
8.19 |
6 |
818 |
买入 |
| 09:33:36 |
8.19 |
1 |
819 |
买入 |
| 09:33:42 |
8.19 |
2 |
821 |
买入 |
| 09:33:48 |
8.18 |
132 |
953 |
卖出 |
| 09:33:54 |
8.17 |
6 |
959 |
卖出 |
| 09:34:12 |
8.18 |
14 |
973 |
卖出 |
| 09:34:18 |
8.17 |
19 |
992 |
卖出 |
| 09:34:51 |
8.17 |
2 |
994 |
卖出 |
| 09:34:54 |
8.18 |
3 |
997 |
买入 |
| 09:35:06 |
8.19 |
24 |
1021 |
买入 |
| 09:35:09 |
8.18 |
2 |
1023 |
卖出 |
| 09:35:12 |
8.19 |
12 |
1035 |
买入 |
| 09:35:27 |
8.18 |
2 |
1037 |
卖出 |
| 09:35:36 |
8.18 |
11 |
1048 |
卖出 |
| 09:35:39 |
8.18 |
17 |
1065 |
卖出 |
| 09:35:42 |
8.18 |
27 |
1092 |
买入 |
| 09:35:54 |
8.18 |
10 |
1102 |
买入 |
| 09:36:00 |
8.18 |
1 |
1103 |
买入 |
| 09:36:03 |
8.18 |
52 |
1155 |
买入 |
| 09:36:06 |
8.18 |
9 |
1164 |
买入 |
| 09:36:12 |
8.19 |
8 |
1172 |
买入 |
| 09:36:15 |
8.17 |
77 |
1249 |
卖出 |
| 09:36:24 |
8.18 |
4 |
1253 |
买入 |
| 09:36:36 |
8.17 |
8 |
1261 |
卖出 |
| 09:37:06 |
8.19 |
1 |
1262 |
买入 |
| 09:37:21 |
8.19 |
10 |
1272 |
买入 |
| 09:37:24 |
8.19 |
1 |
1273 |
买入 |
| 09:37:39 |
8.18 |
1 |
1274 |
卖出 |
| 09:37:54 |
8.18 |
1 |
1275 |
卖出 |
| 09:38:03 |
8.18 |
35 |
1310 |
卖出 |
| 09:38:24 |
8.17 |
340 |
1650 |
卖出 |
| 09:38:27 |
8.17 |
11 |
1661 |
卖出 |
| 09:38:30 |
8.16 |
38 |
1699 |
卖出 |
| 09:38:39 |
8.16 |
4 |
1703 |
卖出 |
| 09:38:42 |
8.16 |
2 |
1705 |
卖出 |
| 09:38:45 |
8.16 |
1 |
1706 |
卖出 |
| 09:38:48 |
8.16 |
4 |
1710 |
卖出 |
| 09:38:51 |
8.16 |
1 |
1711 |
卖出 |
| 09:38:54 |
8.16 |
7 |
1718 |
卖出 |
| 09:38:57 |
8.16 |
21 |
1739 |
卖出 |
| 09:39:00 |
8.16 |
145 |
1884 |
卖出 |
| 09:39:03 |
8.15 |
27 |
1911 |
卖出 |
| 09:39:06 |
8.15 |
27 |
1938 |
卖出 |
| 09:39:09 |
8.15 |
13 |
1951 |
卖出 |
| 09:39:12 |
8.15 |
28 |
1979 |
卖出 |
| 09:39:15 |
8.15 |
118 |
2097 |
卖出 |
| 09:39:18 |
8.15 |
16 |
2113 |
买入 |
| 09:39:21 |
8.13 |
80 |
2193 |
卖出 |
| 09:39:30 |
8.15 |
1 |
2194 |
买入 |
| 09:39:45 |
8.15 |
8 |
2202 |
买入 |
| 09:40:09 |
8.15 |
61 |
2263 |
卖出 |
| 09:40:12 |
8.15 |
5 |
2268 |
买入 |
| 09:40:15 |
8.15 |
242 |
2510 |
买入 |
| 09:40:18 |
8.15 |
191 |
2701 |
买入 |
| 09:40:21 |
8.17 |
2 |
2703 |
买入 |
| 09:40:24 |
8.17 |
1 |
2704 |
买入 |
| 09:40:51 |
8.15 |
9 |
2713 |
卖出 |
| 09:41:06 |
8.15 |
25 |
2738 |
卖出 |
| 09:41:21 |
8.14 |
17 |
2755 |
卖出 |
| 09:41:24 |
8.15 |
150 |
2905 |
买入 |
| 09:41:27 |
8.15 |
5 |
2910 |
买入 |
| 09:41:33 |
8.15 |
1 |
2911 |
买入 |
| 09:41:36 |
8.14 |
1 |
2912 |
卖出 |
| 09:41:39 |
8.15 |
47 |
2959 |
买入 |
| 09:41:42 |
8.15 |
1 |
2960 |
卖出 |
| 09:41:45 |
8.15 |
6 |
2966 |
卖出 |
| 09:41:57 |
8.15 |
1 |
2967 |
卖出 |
| 09:42:06 |
8.15 |
39 |
3006 |
卖出 |
| 09:42:09 |
8.15 |
4 |
3010 |
卖出 |
| 09:42:30 |
8.16 |
72 |
3082 |
买入 |
| 09:42:48 |
8.15 |
4 |
3086 |
卖出 |
| 09:43:12 |
8.15 |
23 |
3109 |
卖出 |
| 09:43:15 |
8.15 |
47 |
3156 |
卖出 |
| 09:43:18 |
8.15 |
29 |
3185 |
卖出 |
| 09:43:21 |
8.15 |
13 |
3198 |
卖出 |
| 09:43:24 |
8.15 |
18 |
3216 |
买入 |
| 09:43:54 |
8.16 |
58 |
3274 |
买入 |
| 09:43:57 |
8.15 |
136 |
3410 |
卖出 |
| 09:44:18 |
8.15 |
11 |
3421 |
卖出 |
| 09:44:21 |
8.15 |
1 |
3422 |
卖出 |
| 09:44:30 |
8.15 |
30 |
3452 |
卖出 |
| 09:44:54 |
8.16 |
2 |
3454 |
买入 |
| 09:45:00 |
8.16 |
1 |
3455 |
卖出 |
| 09:45:06 |
8.15 |
47 |
3502 |
卖出 |
| 09:45:18 |
8.16 |
19 |
3521 |
买入 |
| 09:45:21 |
8.16 |
6 |
3527 |
卖出 |
| 09:45:24 |
8.16 |
1 |
3528 |
卖出 |
| 09:45:30 |
8.16 |
4 |
3532 |
卖出 |
| 09:45:39 |
8.15 |
1 |
3533 |
卖出 |
| 09:46:03 |
8.17 |
58 |
3591 |
买入 |
| 09:46:06 |
8.15 |
3 |
3594 |
卖出 |
| 09:46:57 |
8.16 |
2 |
3596 |
卖出 |
| 09:47:00 |
8.16 |
2 |
3598 |
卖出 |
| 09:47:57 |
8.17 |
1 |
3599 |
买入 |
| 09:48:00 |
8.17 |
18 |
3617 |
买入 |
| 09:48:03 |
8.17 |
13 |
3630 |
买入 |
| 09:48:06 |
8.17 |
3 |
3633 |
买入 |
| 09:48:09 |
8.17 |
12 |
3645 |
买入 |
| 09:48:33 |
8.16 |
17 |
3662 |
卖出 |
| 09:49:00 |
8.17 |
2 |
3664 |
买入 |
| 09:49:09 |
8.16 |
2 |
3666 |
卖出 |
| 09:49:15 |
8.17 |
5 |
3671 |
买入 |
| 09:49:18 |
8.17 |
15 |
3686 |
买入 |
| 09:49:24 |
8.18 |
20 |
3706 |
买入 |
| 09:49:27 |
8.18 |
10 |
3716 |
买入 |
| 09:49:30 |
8.18 |
70 |
3786 |
买入 |
| 09:49:33 |
8.19 |
34 |
3820 |
买入 |
| 09:49:39 |
8.21 |
41 |
3861 |
买入 |
| 09:49:42 |
8.22 |
1 |
3862 |
买入 |
| 09:50:09 |
8.22 |
2 |
3864 |
卖出 |
| 09:50:18 |
8.22 |
26 |
3890 |
卖出 |
| 09:50:21 |
8.21 |
9 |
3899 |
买入 |
| 09:50:24 |
8.21 |
1 |
3900 |
买入 |
| 09:50:33 |
8.21 |
1 |
3901 |
买入 |
| 09:50:39 |
8.21 |
1 |
3902 |
买入 |
| 09:51:12 |
8.21 |
10 |
3912 |
买入 |
| 09:51:15 |
8.22 |
2 |
3914 |
卖出 |
| 09:51:24 |
8.22 |
16 |
3930 |
买入 |
| 09:51:39 |
8.21 |
6 |
3936 |
卖出 |
| 09:51:42 |
8.22 |
7 |
3943 |
买入 |
| 09:52:03 |
8.22 |
7 |
3950 |
买入 |
| 09:52:06 |
8.23 |
16 |
3966 |
买入 |
| 09:52:09 |
8.24 |
1 |
3967 |
买入 |
| 09:52:57 |
8.21 |
2 |
3969 |
卖出 |
| 09:53:09 |
8.21 |
1 |
3970 |
卖出 |
| 09:53:27 |
8.21 |
5 |
3975 |
卖出 |
| 09:54:03 |
8.23 |
12 |
3987 |
买入 |
| 09:54:06 |
8.23 |
4 |
3991 |
卖出 |
| 09:54:09 |
8.24 |
9 |
4000 |
买入 |
| 09:54:12 |
8.24 |
1 |
4001 |
买入 |
| 09:54:18 |
8.24 |
1 |
4002 |
买入 |
| 09:54:21 |
8.24 |
1 |
4003 |
买入 |
| 09:54:39 |
8.23 |
3 |
4006 |
卖出 |
| 09:54:42 |
8.23 |
2 |
4008 |
卖出 |
| 09:54:54 |
8.24 |
7 |
4015 |
买入 |
| 09:54:57 |
8.24 |
1 |
4016 |
买入 |
| 09:55:00 |
8.24 |
12 |
4028 |
买入 |
| 09:55:03 |
8.25 |
93 |
4121 |
买入 |
| 09:55:06 |
8.26 |
168 |
4289 |
买入 |
| 09:55:09 |
8.25 |
8 |
4297 |
卖出 |
| 09:55:21 |
8.25 |
11 |
4308 |
买入 |
| 09:55:33 |
8.26 |
1 |
4309 |
买入 |
| 09:55:48 |
8.26 |
130 |
4439 |
买入 |
| 09:55:51 |
8.26 |
9 |
4448 |
买入 |
| 09:55:57 |
8.26 |
40 |
4488 |
买入 |
| 09:56:00 |
8.26 |
1 |
4489 |
买入 |
| 09:56:09 |
8.25 |
1 |
4490 |
卖出 |
| 09:56:18 |
8.26 |
14 |
4504 |
买入 |
| 09:56:45 |
8.25 |
5 |
4509 |
卖出 |
| 09:57:00 |
8.25 |
11 |
4520 |
买入 |
| 09:57:03 |
8.25 |
2 |
4522 |
买入 |
| 09:57:06 |
8.25 |
2 |
4524 |
买入 |
| 09:57:09 |
8.26 |
14 |
4538 |
买入 |
| 09:57:15 |
8.26 |
1 |
4539 |
买入 |
| 09:57:39 |
8.26 |
2 |
4541 |
买入 |
| 09:57:42 |
8.26 |
1 |
4542 |
买入 |
| 09:58:09 |
8.25 |
2 |
4544 |
卖出 |
| 09:58:24 |
8.26 |
8 |
4552 |
买入 |
| 09:58:42 |
8.26 |
6 |
4558 |
买入 |
| 09:58:51 |
8.26 |
35 |
4593 |
买入 |
| 09:59:18 |
8.26 |
5 |
4598 |
卖出 |
| 09:59:21 |
8.27 |
8 |
4606 |
买入 |
| 09:59:30 |
8.27 |
1 |
4607 |
买入 |
| 09:59:39 |
8.27 |
2 |
4609 |
卖出 |
| 09:59:42 |
8.26 |
31 |
4640 |
卖出 |
| 09:59:51 |
8.27 |
3 |
4643 |
买入 |
| 10:00:03 |
8.27 |
1 |
4644 |
买入 |
| 10:00:06 |
8.26 |
4 |
4648 |
卖出 |
| 10:00:09 |
8.26 |
4 |
4652 |
卖出 |
| 10:00:15 |
8.26 |
23 |
4675 |
卖出 |
| 10:00:18 |
8.26 |
265 |
4940 |
卖出 |
| 10:00:21 |
8.25 |
1 |
4941 |
卖出 |
| 10:00:24 |
8.24 |
28 |
4969 |
卖出 |
| 10:00:27 |
8.25 |
1 |
4970 |
买入 |
| 10:00:36 |
8.25 |
1 |
4971 |
买入 |
| 10:00:39 |
8.25 |
4 |
4975 |
买入 |
| 10:00:42 |
8.25 |
4 |
4979 |
买入 |
| 10:00:45 |
8.25 |
1 |
4980 |
买入 |
| 10:00:48 |
8.25 |
5 |
4985 |
买入 |
| 10:00:51 |
8.25 |
4 |
4989 |
买入 |
| 10:00:54 |
8.25 |
54 |
5043 |
买入 |
| 10:00:57 |
8.24 |
5 |
5048 |
卖出 |
| 10:01:12 |
8.24 |
20 |
5068 |
卖出 |
| 10:01:15 |
8.25 |
10 |
5078 |
买入 |
| 10:01:18 |
8.24 |
20 |
5098 |
卖出 |
| 10:01:27 |
8.24 |
5 |
5103 |
卖出 |
| 10:02:06 |
8.24 |
22 |
5125 |
卖出 |
| 10:02:09 |
8.24 |
9 |
5134 |
卖出 |
| 10:02:12 |
8.24 |
15 |
5149 |
卖出 |
| 10:02:15 |
8.24 |
6 |
5155 |
卖出 |
| 10:02:18 |
8.24 |
31 |
5186 |
卖出 |
| 10:02:21 |
8.24 |
30 |
5216 |
卖出 |
| 10:02:24 |
8.24 |
10 |
5226 |
卖出 |
| 10:02:27 |
8.23 |
1 |
5227 |
卖出 |
| 10:02:45 |
8.23 |
5 |
5232 |
卖出 |
| 10:02:51 |
8.23 |
15 |
5247 |
卖出 |
| 10:02:54 |
8.23 |
30 |
5277 |
卖出 |
| 10:03:12 |
8.24 |
3 |
5280 |
买入 |
| 10:03:21 |
8.24 |
1 |
5281 |
买入 |
| 10:03:39 |
8.29 |
200 |
5481 |
买入 |
| 10:03:42 |
8.24 |
5 |
5486 |
卖出 |
| 10:03:45 |
8.23 |
1 |
5487 |
卖出 |
| 10:03:48 |
8.23 |
3 |
5490 |
卖出 |
| 10:03:54 |
8.24 |
3 |
5493 |
买入 |
| 10:04:09 |
8.23 |
32 |
5525 |
卖出 |
| 10:04:21 |
8.25 |
1 |
5526 |
买入 |
| 10:04:39 |
8.24 |
5 |
5531 |
卖出 |
| 10:04:45 |
8.24 |
1 |
5532 |
买入 |
| 10:05:06 |
8.24 |
5 |
5537 |
卖出 |
| 10:05:15 |
8.23 |
15 |
5552 |
卖出 |
| 10:05:21 |
8.23 |
20 |
5572 |
卖出 |
| 10:05:36 |
8.22 |
1 |
5573 |
卖出 |
| 10:05:48 |
8.21 |
9 |
5582 |
卖出 |
| 10:06:06 |
8.22 |
5 |
5587 |
买入 |
| 10:06:27 |
8.23 |
21 |
5608 |
买入 |
| 10:06:36 |
8.22 |
4 |
5612 |
卖出 |
| 10:07:33 |
8.22 |
51 |
5663 |
卖出 |
| 10:07:42 |
8.22 |
1 |
5664 |
卖出 |
| 10:07:45 |
8.22 |
2 |
5666 |
卖出 |
| 10:07:48 |
8.22 |
6 |
5672 |
卖出 |
| 10:07:51 |
8.22 |
2 |
5674 |
卖出 |
| 10:07:54 |
8.22 |
2 |
5676 |
卖出 |
| 10:07:57 |
8.21 |
3 |
5679 |
卖出 |
| 10:08:15 |
8.21 |
12 |
5691 |
卖出 |
| 10:08:42 |
8.21 |
1 |
5692 |
买入 |
| 10:08:51 |
8.2 |
26 |
5718 |
卖出 |
| 10:09:00 |
8.2 |
3 |
5721 |
卖出 |
| 10:09:36 |
8.2 |
1 |
5722 |
卖出 |
| 10:09:39 |
8.2 |
1 |
5723 |
卖出 |
| 10:09:48 |
8.2 |
14 |
5737 |
卖出 |
| 10:09:51 |
8.2 |
1 |
5738 |
卖出 |
| 10:10:09 |
8.2 |
1 |
5739 |
卖出 |
| 10:10:18 |
8.2 |
1 |
5740 |
卖出 |
| 10:10:21 |
8.2 |
1 |
5741 |
卖出 |
| 10:10:39 |
8.2 |
1 |
5742 |
卖出 |
| 10:10:42 |
8.2 |
1 |
5743 |
卖出 |
| 10:10:45 |
8.2 |
1 |
5744 |
卖出 |
| 10:10:48 |
8.2 |
1 |
5745 |
卖出 |
| 10:10:57 |
8.2 |
1 |
5746 |
卖出 |
| 10:11:00 |
8.2 |
1 |
5747 |
卖出 |
| 10:11:15 |
8.21 |
24 |
5771 |
买入 |
| 10:11:27 |
8.21 |
22 |
5793 |
买入 |
| 10:11:30 |
8.21 |
1 |
5794 |
卖出 |
| 10:11:36 |
8.2 |
1 |
5795 |
卖出 |
| 10:11:39 |
8.2 |
1 |
5796 |
卖出 |
| 10:11:42 |
8.2 |
1 |
5797 |
卖出 |
| 10:11:45 |
8.2 |
1 |
5798 |
卖出 |
| 10:11:51 |
8.2 |
1 |
5799 |
卖出 |
| 10:11:54 |
8.2 |
1 |
5800 |
卖出 |
| 10:11:57 |
8.2 |
1 |
5801 |
卖出 |