浩云科技[300448]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
6.41 |
31 |
31 |
集合竞价 |
| 09:15:48 |
6.34 |
171 |
171 |
集合竞价 |
| 09:17:18 |
6.41 |
31 |
31 |
集合竞价 |
| 09:24:51 |
6.46 |
171 |
171 |
集合竞价 |
| 09:25:00 |
6.43 |
277 |
277 |
集合竞价 |
| 09:25:03 |
6.46 |
424 |
701 |
买入 |
| 09:30:03 |
6.45 |
162 |
863 |
卖出 |
| 09:30:06 |
6.46 |
369 |
1232 |
买入 |
| 09:30:09 |
6.48 |
60 |
1292 |
买入 |
| 09:30:12 |
6.48 |
65 |
1357 |
买入 |
| 09:30:15 |
6.48 |
159 |
1516 |
卖出 |
| 09:30:18 |
6.48 |
26 |
1542 |
买入 |
| 09:30:21 |
6.48 |
105 |
1647 |
买入 |
| 09:30:24 |
6.49 |
31 |
1678 |
买入 |
| 09:30:27 |
6.49 |
17 |
1695 |
买入 |
| 09:30:30 |
6.49 |
7 |
1702 |
买入 |
| 09:30:33 |
6.49 |
31 |
1733 |
买入 |
| 09:30:36 |
6.5 |
23 |
1756 |
买入 |
| 09:30:39 |
6.5 |
66 |
1822 |
买入 |
| 09:30:42 |
6.51 |
98 |
1920 |
买入 |
| 09:30:45 |
6.49 |
23 |
1943 |
卖出 |
| 09:30:48 |
6.51 |
90 |
2033 |
买入 |
| 09:30:51 |
6.51 |
15 |
2048 |
卖出 |
| 09:30:54 |
6.51 |
2 |
2050 |
卖出 |
| 09:30:57 |
6.52 |
32 |
2082 |
买入 |
| 09:31:00 |
6.51 |
279 |
2361 |
卖出 |
| 09:31:03 |
6.51 |
34 |
2395 |
卖出 |
| 09:31:06 |
6.5 |
15 |
2410 |
卖出 |
| 09:31:09 |
6.51 |
30 |
2440 |
买入 |
| 09:31:12 |
6.5 |
590 |
3030 |
卖出 |
| 09:31:15 |
6.5 |
65 |
3095 |
买入 |
| 09:31:18 |
6.52 |
255 |
3350 |
买入 |
| 09:31:21 |
6.52 |
98 |
3448 |
买入 |
| 09:31:24 |
6.52 |
52 |
3500 |
买入 |
| 09:31:27 |
6.52 |
20 |
3520 |
买入 |
| 09:31:30 |
6.53 |
173 |
3693 |
买入 |
| 09:31:33 |
6.53 |
49 |
3742 |
买入 |
| 09:31:36 |
6.53 |
146 |
3888 |
买入 |
| 09:31:39 |
6.53 |
131 |
4019 |
买入 |
| 09:31:42 |
6.53 |
275 |
4294 |
买入 |
| 09:31:45 |
6.54 |
162 |
4456 |
买入 |
| 09:31:48 |
6.52 |
165 |
4621 |
卖出 |
| 09:31:51 |
6.53 |
31 |
4652 |
买入 |
| 09:31:54 |
6.53 |
36 |
4688 |
卖出 |
| 09:31:57 |
6.54 |
92 |
4780 |
买入 |
| 09:32:00 |
6.54 |
34 |
4814 |
买入 |
| 09:32:03 |
6.54 |
109 |
4923 |
卖出 |
| 09:32:06 |
6.54 |
77 |
5000 |
卖出 |
| 09:32:09 |
6.55 |
81 |
5081 |
买入 |
| 09:32:12 |
6.56 |
72 |
5153 |
买入 |
| 09:32:15 |
6.55 |
95 |
5248 |
卖出 |
| 09:32:18 |
6.55 |
13 |
5261 |
卖出 |
| 09:32:21 |
6.56 |
32 |
5293 |
买入 |
| 09:32:24 |
6.56 |
39 |
5332 |
卖出 |
| 09:32:27 |
6.56 |
8 |
5340 |
卖出 |
| 09:32:30 |
6.56 |
25 |
5365 |
卖出 |
| 09:32:33 |
6.55 |
9 |
5374 |
卖出 |
| 09:32:36 |
6.56 |
181 |
5555 |
买入 |
| 09:32:42 |
6.56 |
219 |
5774 |
买入 |
| 09:32:45 |
6.55 |
149 |
5923 |
卖出 |
| 09:32:48 |
6.55 |
55 |
5978 |
买入 |
| 09:32:51 |
6.55 |
3 |
5981 |
买入 |
| 09:32:54 |
6.55 |
5 |
5986 |
买入 |
| 09:33:03 |
6.55 |
10 |
5996 |
买入 |
| 09:33:06 |
6.55 |
69 |
6065 |
买入 |
| 09:33:09 |
6.55 |
15 |
6080 |
买入 |
| 09:33:12 |
6.54 |
384 |
6464 |
卖出 |
| 09:33:15 |
6.54 |
86 |
6550 |
卖出 |
| 09:33:18 |
6.54 |
44 |
6594 |
卖出 |
| 09:33:21 |
6.55 |
727 |
7321 |
买入 |
| 09:33:24 |
6.56 |
218 |
7539 |
买入 |
| 09:33:27 |
6.54 |
166 |
7705 |
卖出 |
| 09:33:30 |
6.56 |
100 |
7805 |
买入 |
| 09:33:33 |
6.55 |
135 |
7940 |
卖出 |
| 09:33:36 |
6.55 |
39 |
7979 |
买入 |
| 09:33:39 |
6.55 |
92 |
8071 |
买入 |
| 09:33:42 |
6.55 |
80 |
8151 |
买入 |
| 09:33:45 |
6.56 |
1 |
8152 |
买入 |
| 09:33:48 |
6.55 |
126 |
8278 |
卖出 |
| 09:33:51 |
6.56 |
61 |
8339 |
买入 |
| 09:33:54 |
6.56 |
455 |
8794 |
买入 |
| 09:33:57 |
6.58 |
130 |
8924 |
买入 |
| 09:34:00 |
6.58 |
494 |
9418 |
买入 |
| 09:34:03 |
6.59 |
39 |
9457 |
买入 |
| 09:34:06 |
6.58 |
47 |
9504 |
卖出 |
| 09:34:09 |
6.58 |
110 |
9614 |
卖出 |
| 09:34:12 |
6.58 |
42 |
9656 |
卖出 |
| 09:34:15 |
6.59 |
60 |
9716 |
买入 |
| 09:34:18 |
6.58 |
25 |
9741 |
卖出 |
| 09:34:21 |
6.59 |
35 |
9776 |
买入 |
| 09:34:24 |
6.57 |
120 |
9896 |
卖出 |
| 09:34:27 |
6.58 |
53 |
9949 |
买入 |
| 09:34:30 |
6.58 |
45 |
9994 |
买入 |
| 09:34:33 |
6.58 |
26 |
10020 |
卖出 |
| 09:34:36 |
6.58 |
48 |
10068 |
买入 |
| 09:34:39 |
6.58 |
105 |
10173 |
买入 |
| 09:34:42 |
6.58 |
314 |
10487 |
买入 |
| 09:34:45 |
6.58 |
362 |
10849 |
买入 |
| 09:34:48 |
6.58 |
146 |
10995 |
买入 |
| 09:34:51 |
6.58 |
227 |
11222 |
买入 |
| 09:34:54 |
6.57 |
554 |
11776 |
卖出 |
| 09:34:57 |
6.58 |
596 |
12372 |
买入 |
| 09:35:00 |
6.58 |
102 |
12474 |
卖出 |
| 09:35:03 |
6.58 |
1145 |
13619 |
买入 |
| 09:35:06 |
6.6 |
291 |
13910 |
买入 |
| 09:35:09 |
6.6 |
289 |
14199 |
买入 |
| 09:35:12 |
6.61 |
136 |
14335 |
买入 |
| 09:35:15 |
6.61 |
82 |
14417 |
买入 |
| 09:35:18 |
6.61 |
136 |
14553 |
买入 |
| 09:35:21 |
6.6 |
54 |
14607 |
卖出 |
| 09:35:24 |
6.59 |
1287 |
15894 |
卖出 |
| 09:35:27 |
6.59 |
63 |
15957 |
卖出 |
| 09:35:30 |
6.59 |
27 |
15984 |
卖出 |
| 09:35:33 |
6.58 |
122 |
16106 |
卖出 |
| 09:35:36 |
6.58 |
53 |
16159 |
买入 |
| 09:35:42 |
6.59 |
3 |
16162 |
买入 |
| 09:35:45 |
6.58 |
192 |
16354 |
卖出 |
| 09:35:48 |
6.57 |
147 |
16501 |
卖出 |
| 09:35:51 |
6.58 |
132 |
16633 |
买入 |
| 09:35:54 |
6.58 |
30 |
16663 |
买入 |
| 09:35:57 |
6.57 |
42 |
16705 |
卖出 |
| 09:36:00 |
6.57 |
50 |
16755 |
卖出 |
| 09:36:03 |
6.57 |
55 |
16810 |
买入 |
| 09:36:06 |
6.57 |
177 |
16987 |
卖出 |
| 09:36:09 |
6.57 |
30 |
17017 |
卖出 |
| 09:36:12 |
6.57 |
63 |
17080 |
卖出 |
| 09:36:15 |
6.56 |
160 |
17240 |
卖出 |
| 09:36:18 |
6.57 |
44 |
17284 |
买入 |
| 09:36:21 |
6.57 |
239 |
17523 |
买入 |
| 09:36:24 |
6.57 |
41 |
17564 |
买入 |
| 09:36:27 |
6.56 |
100 |
17664 |
卖出 |
| 09:36:33 |
6.56 |
25 |
17689 |
卖出 |
| 09:36:36 |
6.56 |
120 |
17809 |
卖出 |
| 09:36:39 |
6.56 |
48 |
17857 |
卖出 |
| 09:36:42 |
6.56 |
20 |
17877 |
买入 |
| 09:36:45 |
6.56 |
354 |
18231 |
买入 |
| 09:36:48 |
6.55 |
398 |
18629 |
卖出 |
| 09:36:51 |
6.56 |
338 |
18967 |
买入 |
| 09:36:54 |
6.56 |
44 |
19011 |
卖出 |
| 09:36:57 |
6.56 |
98 |
19109 |
买入 |
| 09:37:00 |
6.56 |
6 |
19115 |
买入 |
| 09:37:03 |
6.56 |
85 |
19200 |
买入 |
| 09:37:06 |
6.57 |
221 |
19421 |
买入 |
| 09:37:09 |
6.61 |
1715 |
21136 |
买入 |
| 09:37:12 |
6.61 |
96 |
21232 |
买入 |
| 09:37:15 |
6.61 |
3 |
21235 |
卖出 |
| 09:37:18 |
6.62 |
328 |
21563 |
买入 |
| 09:37:21 |
6.62 |
150 |
21713 |
买入 |
| 09:37:24 |
6.62 |
109 |
21822 |
买入 |
| 09:37:27 |
6.61 |
41 |
21863 |
卖出 |
| 09:37:30 |
6.62 |
104 |
21967 |
买入 |
| 09:37:33 |
6.62 |
23 |
21990 |
卖出 |
| 09:37:36 |
6.62 |
15 |
22005 |
买入 |
| 09:37:39 |
6.61 |
353 |
22358 |
卖出 |
| 09:37:42 |
6.6 |
165 |
22523 |
卖出 |
| 09:37:48 |
6.61 |
39 |
22562 |
买入 |
| 09:37:51 |
6.58 |
29 |
22591 |
卖出 |
| 09:37:54 |
6.58 |
22 |
22613 |
卖出 |
| 09:37:57 |
6.58 |
3 |
22616 |
卖出 |
| 09:38:00 |
6.6 |
14 |
22630 |
买入 |
| 09:38:03 |
6.58 |
25 |
22655 |
卖出 |
| 09:38:06 |
6.58 |
18 |
22673 |
卖出 |
| 09:38:09 |
6.59 |
23 |
22696 |
买入 |
| 09:38:12 |
6.59 |
51 |
22747 |
买入 |
| 09:38:15 |
6.59 |
21 |
22768 |
买入 |
| 09:38:18 |
6.58 |
839 |
23607 |
卖出 |
| 09:38:21 |
6.58 |
31 |
23638 |
买入 |
| 09:38:27 |
6.58 |
3 |
23641 |
买入 |
| 09:38:33 |
6.58 |
202 |
23843 |
买入 |
| 09:38:36 |
6.57 |
118 |
23961 |
卖出 |
| 09:38:39 |
6.57 |
50 |
24011 |
买入 |
| 09:38:42 |
6.57 |
10 |
24021 |
买入 |
| 09:38:45 |
6.57 |
18 |
24039 |
买入 |
| 09:38:54 |
6.56 |
56 |
24095 |
卖出 |
| 09:38:57 |
6.56 |
43 |
24138 |
卖出 |
| 09:39:00 |
6.56 |
77 |
24215 |
卖出 |
| 09:39:03 |
6.57 |
85 |
24300 |
买入 |
| 09:39:06 |
6.56 |
44 |
24344 |
卖出 |
| 09:39:09 |
6.56 |
14 |
24358 |
卖出 |
| 09:39:12 |
6.56 |
70 |
24428 |
卖出 |
| 09:39:15 |
6.56 |
12 |
24440 |
卖出 |
| 09:39:18 |
6.56 |
4 |
24444 |
卖出 |
| 09:39:21 |
6.55 |
285 |
24729 |
卖出 |
| 09:39:24 |
6.56 |
10 |
24739 |
买入 |
| 09:39:27 |
6.56 |
27 |
24766 |
买入 |
| 09:39:30 |
6.55 |
28 |
24794 |
卖出 |
| 09:39:33 |
6.55 |
46 |
24840 |
卖出 |
| 09:39:36 |
6.55 |
83 |
24923 |
卖出 |
| 09:39:39 |
6.57 |
149 |
25072 |
买入 |
| 09:39:42 |
6.55 |
20 |
25092 |
卖出 |
| 09:39:45 |
6.55 |
45 |
25137 |
卖出 |
| 09:39:48 |
6.56 |
30 |
25167 |
买入 |
| 09:39:54 |
6.56 |
5 |
25172 |
卖出 |
| 09:40:15 |
6.58 |
990 |
26162 |
买入 |
| 09:40:18 |
6.57 |
20 |
26182 |
卖出 |
| 09:40:21 |
6.57 |
37 |
26219 |
卖出 |
| 09:40:24 |
6.58 |
1 |
26220 |
买入 |
| 09:40:27 |
6.58 |
106 |
26326 |
买入 |
| 09:40:30 |
6.59 |
10 |
26336 |
买入 |
| 09:40:36 |
6.57 |
6 |
26342 |
卖出 |
| 09:40:39 |
6.57 |
267 |
26609 |
卖出 |
| 09:40:45 |
6.57 |
37 |
26646 |
买入 |
| 09:40:51 |
6.56 |
4 |
26650 |
卖出 |
| 09:40:54 |
6.56 |
2 |
26652 |
卖出 |
| 09:40:57 |
6.56 |
84 |
26736 |
卖出 |
| 09:41:03 |
6.56 |
7 |
26743 |
卖出 |
| 09:41:06 |
6.57 |
101 |
26844 |
买入 |
| 09:41:09 |
6.57 |
254 |
27098 |
买入 |
| 09:41:21 |
6.56 |
196 |
27294 |
卖出 |
| 09:41:33 |
6.57 |
25 |
27319 |
买入 |
| 09:41:36 |
6.57 |
15 |
27334 |
买入 |
| 09:41:39 |
6.56 |
49 |
27383 |
卖出 |
| 09:41:42 |
6.56 |
62 |
27445 |
卖出 |
| 09:41:51 |
6.56 |
5 |
27450 |
买入 |
| 09:41:54 |
6.56 |
11 |
27461 |
买入 |
| 09:42:03 |
6.56 |
3 |
27464 |
卖出 |
| 09:42:09 |
6.54 |
367 |
27831 |
卖出 |
| 09:42:12 |
6.54 |
45 |
27876 |
卖出 |
| 09:42:15 |
6.54 |
8 |
27884 |
卖出 |
| 09:42:18 |
6.54 |
205 |
28089 |
卖出 |
| 09:42:21 |
6.54 |
24 |
28113 |
卖出 |
| 09:42:24 |
6.54 |
1 |
28114 |
卖出 |
| 09:42:30 |
6.54 |
167 |
28281 |
卖出 |
| 09:42:48 |
6.54 |
27 |
28308 |
卖出 |
| 09:42:54 |
6.53 |
30 |
28338 |
卖出 |
| 09:43:00 |
6.54 |
226 |
28564 |
买入 |
| 09:43:03 |
6.53 |
43 |
28607 |
卖出 |
| 09:43:06 |
6.53 |
33 |
28640 |
买入 |
| 09:43:15 |
6.53 |
169 |
28809 |
卖出 |
| 09:43:18 |
6.53 |
1 |
28810 |
买入 |
| 09:43:21 |
6.53 |
1 |
28811 |
买入 |
| 09:43:36 |
6.52 |
48 |
28859 |
卖出 |
| 09:43:42 |
6.53 |
10 |
28869 |
买入 |
| 09:43:45 |
6.52 |
45 |
28914 |
卖出 |
| 09:43:54 |
6.52 |
155 |
29069 |
卖出 |
| 09:43:57 |
6.52 |
119 |
29188 |
卖出 |
| 09:44:03 |
6.51 |
50 |
29238 |
卖出 |
| 09:44:06 |
6.51 |
2 |
29240 |
卖出 |
| 09:44:15 |
6.51 |
2 |
29242 |
卖出 |
| 09:44:18 |
6.53 |
235 |
29477 |
买入 |
| 09:44:21 |
6.52 |
10 |
29487 |
卖出 |
| 09:44:24 |
6.53 |
1 |
29488 |
买入 |
| 09:44:27 |
6.52 |
66 |
29554 |
卖出 |
| 09:44:45 |
6.53 |
15 |
29569 |
买入 |
| 09:44:48 |
6.53 |
134 |
29703 |
买入 |
| 09:44:51 |
6.53 |
58 |
29761 |
买入 |
| 09:44:54 |
6.54 |
264 |
30025 |
买入 |
| 09:45:00 |
6.53 |
1 |
30026 |
买入 |
| 09:45:03 |
6.53 |
64 |
30090 |
买入 |
| 09:45:06 |
6.53 |
48 |
30138 |
买入 |
| 09:45:12 |
6.53 |
2 |
30140 |
卖出 |
| 09:45:15 |
6.53 |
30 |
30170 |
卖出 |
| 09:45:18 |
6.53 |
16 |
30186 |
卖出 |
| 09:45:21 |
6.54 |
55 |
30241 |
买入 |
| 09:45:24 |
6.53 |
78 |
30319 |
卖出 |
| 09:45:36 |
6.53 |
104 |
30423 |
买入 |
| 09:45:42 |
6.53 |
10 |
30433 |
买入 |
| 09:45:48 |
6.53 |
30 |
30463 |
买入 |
| 09:45:51 |
6.52 |
69 |
30532 |
卖出 |
| 09:45:54 |
6.52 |
2 |
30534 |
卖出 |
| 09:45:57 |
6.52 |
116 |
30650 |
卖出 |
| 09:46:00 |
6.52 |
3 |
30653 |
买入 |
| 09:46:03 |
6.52 |
84 |
30737 |
买入 |
| 09:46:06 |
6.52 |
20 |
30757 |
买入 |
| 09:46:09 |
6.52 |
6 |
30763 |
买入 |
| 09:46:12 |
6.52 |
7 |
30770 |
买入 |
| 09:46:15 |
6.52 |
135 |
30905 |
买入 |
| 09:46:24 |
6.52 |
45 |
30950 |
买入 |
| 09:46:30 |
6.51 |
1 |
30951 |
卖出 |
| 09:47:03 |
6.52 |
37 |
30988 |
买入 |
| 09:47:06 |
6.53 |
162 |
31150 |
买入 |
| 09:47:09 |
6.53 |
74 |
31224 |
买入 |
| 09:47:12 |
6.54 |
1 |
31225 |
买入 |
| 09:47:15 |
6.52 |
50 |
31275 |
卖出 |
| 09:47:18 |
6.53 |
1 |
31276 |
买入 |
| 09:47:27 |
6.54 |
20 |
31296 |
买入 |
| 09:47:30 |
6.53 |
40 |
31336 |
卖出 |
| 09:47:33 |
6.54 |
10 |
31346 |
买入 |
| 09:47:39 |
6.53 |
1 |
31347 |
卖出 |
| 09:47:42 |
6.54 |
1 |
31348 |
买入 |
| 09:47:45 |
6.54 |
31 |
31379 |
买入 |
| 09:47:48 |
6.54 |
39 |
31418 |
买入 |
| 09:47:51 |
6.54 |
145 |
31563 |
买入 |
| 09:47:54 |
6.54 |
1 |
31564 |
卖出 |
| 09:48:03 |
6.55 |
10 |
31574 |
买入 |
| 09:48:06 |
6.54 |
46 |
31620 |
卖出 |
| 09:48:12 |
6.55 |
53 |
31673 |
买入 |
| 09:48:18 |
6.55 |
50 |
31723 |
卖出 |
| 09:48:39 |
6.55 |
20 |
31743 |
卖出 |
| 09:48:48 |
6.56 |
217 |
31960 |
买入 |
| 09:48:51 |
6.56 |
2 |
31962 |
买入 |
| 09:48:54 |
6.56 |
5 |
31967 |
买入 |
| 09:48:57 |
6.56 |
41 |
32008 |
买入 |
| 09:49:06 |
6.56 |
239 |
32247 |
卖出 |
| 09:49:09 |
6.57 |
413 |
32660 |
买入 |
| 09:49:12 |
6.58 |
271 |
32931 |
买入 |
| 09:49:15 |
6.58 |
221 |
33152 |
买入 |
| 09:49:18 |
6.58 |
34 |
33186 |
买入 |
| 09:49:21 |
6.58 |
29 |
33215 |
买入 |
| 09:49:24 |
6.58 |
25 |
33240 |
买入 |