云涌科技[688060]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:07 |
57.8 |
7 |
7 |
集合竞价 |
| 09:18:01 |
57.96 |
0 |
0 |
集合竞价 |
| 09:30:04 |
57.77 |
4 |
4 |
卖出 |
| 09:30:10 |
57.31 |
4 |
8 |
卖出 |
| 09:30:13 |
57.78 |
10 |
18 |
买入 |
| 09:30:25 |
57.79 |
2 |
20 |
买入 |
| 09:30:31 |
57.8 |
9 |
29 |
买入 |
| 09:30:52 |
57.71 |
3 |
32 |
卖出 |
| 09:30:55 |
57.9 |
8 |
40 |
买入 |
| 09:31:01 |
57.9 |
2 |
42 |
买入 |
| 09:31:04 |
57.9 |
2 |
44 |
买入 |
| 09:31:10 |
57.91 |
2 |
46 |
卖出 |
| 09:31:25 |
57.92 |
5 |
51 |
卖出 |
| 09:31:28 |
57.92 |
9 |
60 |
卖出 |
| 09:31:34 |
57.91 |
0 |
60 |
卖出 |
| 09:31:52 |
57.91 |
3 |
63 |
买入 |
| 09:31:55 |
57.91 |
0 |
63 |
买入 |
| 09:32:13 |
58.18 |
2 |
65 |
买入 |
| 09:32:19 |
58.27 |
2 |
67 |
买入 |
| 09:32:25 |
58.2 |
2 |
69 |
卖出 |
| 09:32:34 |
58.2 |
0 |
69 |
卖出 |
| 09:33:07 |
58.19 |
6 |
75 |
买入 |
| 09:33:19 |
58.19 |
2 |
77 |
买入 |
| 09:33:55 |
58.19 |
0 |
77 |
买入 |
| 09:34:07 |
58.19 |
1 |
78 |
卖出 |
| 09:34:52 |
58.17 |
4 |
82 |
买入 |
| 09:35:01 |
58.17 |
1 |
83 |
买入 |
| 09:35:04 |
58.2 |
2 |
85 |
买入 |
| 09:35:58 |
58.17 |
1 |
86 |
卖出 |
| 09:36:01 |
58.02 |
2 |
88 |
卖出 |
| 09:36:16 |
58.01 |
2 |
90 |
卖出 |
| 09:36:19 |
58 |
4 |
94 |
卖出 |
| 09:36:52 |
58.01 |
1 |
95 |
买入 |
| 09:38:28 |
58.13 |
4 |
99 |
买入 |
| 09:38:31 |
57.9 |
2 |
101 |
卖出 |
| 09:38:52 |
57.95 |
2 |
103 |
买入 |
| 09:39:16 |
57.77 |
5 |
108 |
卖出 |
| 09:39:25 |
57.68 |
6 |
114 |
买入 |
| 09:41:01 |
57.7 |
2 |
116 |
卖出 |
| 09:41:13 |
57.52 |
5 |
121 |
卖出 |
| 09:41:22 |
57.52 |
4 |
125 |
卖出 |
| 09:41:28 |
57.31 |
4 |
129 |
卖出 |
| 09:41:37 |
57.3 |
13 |
142 |
卖出 |
| 09:42:07 |
57.3 |
6 |
148 |
买入 |
| 09:42:13 |
57.37 |
2 |
150 |
卖出 |
| 09:42:22 |
57.52 |
26 |
176 |
买入 |
| 09:42:28 |
57.51 |
24 |
200 |
卖出 |
| 09:42:43 |
57.6 |
5 |
205 |
买入 |
| 09:42:52 |
57.59 |
2 |
207 |
买入 |
| 09:42:58 |
57.6 |
4 |
211 |
买入 |
| 09:43:04 |
57.69 |
4 |
215 |
买入 |
| 09:43:07 |
57.69 |
0 |
215 |
卖出 |
| 09:44:58 |
57.6 |
0 |
215 |
卖出 |
| 09:45:01 |
57.59 |
3 |
218 |
买入 |
| 09:45:49 |
57.42 |
2 |
220 |
卖出 |
| 09:46:13 |
57.41 |
6 |
226 |
卖出 |
| 09:46:37 |
57.41 |
1 |
227 |
卖出 |
| 09:46:58 |
57.36 |
2 |
229 |
卖出 |
| 09:47:07 |
57.36 |
7 |
236 |
卖出 |
| 09:47:16 |
57.36 |
2 |
238 |
买入 |
| 09:47:22 |
57.41 |
1 |
239 |
买入 |
| 09:47:43 |
57.35 |
10 |
249 |
卖出 |
| 09:48:28 |
57.41 |
2 |
251 |
买入 |
| 09:49:31 |
57.57 |
2 |
253 |
卖出 |
| 09:50:10 |
57.57 |
2 |
255 |
卖出 |
| 09:52:34 |
57.76 |
4 |
259 |
买入 |
| 09:53:49 |
57.74 |
9 |
268 |
卖出 |
| 09:54:22 |
57.52 |
18 |
286 |
卖出 |
| 09:54:43 |
57.54 |
2 |
288 |
卖出 |
| 09:55:13 |
57.76 |
12 |
300 |
买入 |
| 09:55:28 |
57.76 |
0 |
300 |
买入 |
| 09:56:31 |
57.89 |
6 |
306 |
买入 |
| 09:56:40 |
57.89 |
2 |
308 |
买入 |
| 09:56:43 |
57.9 |
12 |
320 |
买入 |
| 09:56:49 |
57.92 |
15 |
335 |
买入 |
| 09:56:52 |
57.9 |
2 |
337 |
卖出 |
| 09:56:58 |
57.91 |
2 |
339 |
卖出 |
| 09:58:04 |
57.91 |
2 |
341 |
卖出 |
| 09:58:07 |
57.91 |
5 |
346 |
卖出 |
| 09:58:10 |
57.91 |
0 |
346 |
卖出 |
| 10:00:13 |
57.77 |
13 |
359 |
卖出 |
| 10:00:16 |
57.77 |
10 |
369 |
卖出 |
| 10:00:58 |
57.6 |
2 |
371 |
卖出 |
| 10:04:13 |
57.6 |
2 |
373 |
卖出 |
| 10:04:16 |
57.6 |
1 |
374 |
卖出 |
| 10:04:19 |
57.6 |
2 |
376 |
买入 |
| 10:05:07 |
57.59 |
9 |
385 |
买入 |
| 10:06:04 |
57.73 |
2 |
387 |
买入 |
| 10:07:13 |
57.68 |
19 |
406 |
卖出 |
| 10:09:19 |
57.72 |
7 |
413 |
卖出 |
| 10:10:10 |
57.75 |
2 |
415 |
买入 |
| 10:12:25 |
57.77 |
2 |
417 |
卖出 |
| 10:16:40 |
57.77 |
1 |
418 |
卖出 |
| 10:16:43 |
57.77 |
2 |
420 |
卖出 |
| 10:16:58 |
57.96 |
2 |
422 |
买入 |
| 10:17:28 |
57.78 |
2 |
424 |
卖出 |
| 10:18:07 |
57.99 |
2 |
426 |
买入 |
| 10:20:10 |
57.8 |
2 |
428 |
卖出 |
| 10:22:28 |
57.8 |
2 |
430 |
卖出 |
| 10:25:01 |
57.8 |
2 |
432 |
卖出 |
| 10:25:40 |
57.8 |
2 |
434 |
卖出 |
| 10:26:37 |
57.8 |
3 |
437 |
卖出 |
| 10:26:40 |
57.8 |
2 |
439 |
卖出 |
| 10:27:28 |
57.8 |
2 |
441 |
卖出 |
| 10:30:13 |
57.78 |
5 |
446 |
卖出 |
| 10:30:16 |
57.78 |
0 |
446 |
卖出 |
| 10:30:49 |
57.8 |
2 |
448 |
卖出 |
| 10:30:55 |
57.8 |
2 |
450 |
卖出 |
| 10:34:04 |
57.8 |
2 |
452 |
卖出 |
| 10:40:10 |
57.8 |
2 |
454 |
卖出 |
| 10:41:40 |
57.8 |
3 |
457 |
卖出 |
| 10:41:46 |
57.8 |
2 |
459 |
买入 |
| 10:42:07 |
57.74 |
4 |
463 |
卖出 |
| 10:42:10 |
57.94 |
2 |
465 |
买入 |
| 10:45:49 |
57.94 |
2 |
467 |
买入 |
| 10:47:46 |
57.8 |
2 |
469 |
卖出 |
| 10:50:10 |
57.9 |
7 |
476 |
卖出 |
| 10:50:46 |
57.9 |
2 |
478 |
买入 |
| 10:51:08 |
57.94 |
12 |
490 |
买入 |
| 10:51:11 |
57.94 |
4 |
494 |
买入 |
| 10:51:14 |
57.94 |
1 |
495 |
买入 |
| 10:51:25 |
58.02 |
5 |
500 |
买入 |
| 10:51:31 |
58.02 |
5 |
505 |
买入 |
| 10:51:38 |
58.04 |
2 |
507 |
买入 |
| 10:51:46 |
58.07 |
11 |
518 |
买入 |
| 10:51:50 |
58.07 |
1 |
519 |
买入 |
| 10:54:02 |
58.09 |
2 |
521 |
卖出 |
| 10:54:53 |
58.15 |
2 |
523 |
买入 |
| 10:55:35 |
58.15 |
9 |
532 |
买入 |
| 10:55:53 |
58.18 |
4 |
536 |
买入 |
| 10:56:02 |
58.15 |
3 |
539 |
卖出 |
| 10:56:14 |
58.2 |
8 |
547 |
买入 |
| 10:56:17 |
58.2 |
1 |
548 |
买入 |
| 10:56:20 |
58.2 |
2 |
550 |
卖出 |
| 10:57:08 |
58.2 |
0 |
550 |
卖出 |
| 10:57:32 |
58.2 |
2 |
552 |
买入 |
| 10:58:05 |
58.2 |
2 |
554 |
卖出 |
| 10:58:17 |
58.2 |
2 |
556 |
卖出 |
| 10:58:38 |
58.2 |
2 |
558 |
卖出 |
| 11:00:11 |
58.2 |
2 |
560 |
卖出 |
| 11:00:17 |
58.2 |
2 |
562 |
卖出 |
| 11:03:35 |
58.2 |
2 |
564 |
卖出 |
| 11:04:56 |
58.2 |
8 |
572 |
卖出 |
| 11:09:02 |
58.2 |
5 |
577 |
卖出 |
| 11:09:05 |
58.2 |
2 |
579 |
卖出 |
| 11:10:50 |
58.28 |
8 |
587 |
买入 |
| 11:12:56 |
58.28 |
15 |
602 |
买入 |
| 11:12:59 |
58.2 |
2 |
604 |
卖出 |
| 11:13:17 |
58.2 |
5 |
609 |
卖出 |
| 11:13:50 |
58.17 |
52 |
661 |
卖出 |
| 11:14:08 |
58.17 |
23 |
684 |
卖出 |
| 11:14:11 |
58.15 |
6 |
690 |
卖出 |
| 11:16:47 |
58.09 |
2 |
692 |
卖出 |
| 11:20:26 |
58.19 |
5 |
697 |
买入 |
| 11:20:41 |
58.09 |
14 |
711 |
卖出 |
| 11:21:23 |
58.03 |
5 |
716 |
卖出 |
| 11:25:35 |
58.05 |
6 |
722 |
卖出 |
| 11:26:17 |
58.03 |
9 |
731 |
卖出 |
| 11:26:35 |
58.03 |
2 |
733 |
卖出 |
| 11:27:14 |
58.03 |
0 |
733 |
买入 |
| 11:28:56 |
58.04 |
8 |
741 |
卖出 |
| 11:28:59 |
57.96 |
2 |
743 |
卖出 |
| 11:29:02 |
58.04 |
0 |
743 |
买入 |
| 11:29:20 |
58.04 |
6 |
749 |
买入 |
| 13:01:11 |
57.97 |
2 |
751 |
卖出 |
| 13:03:02 |
57.97 |
4 |
755 |
卖出 |
| 13:03:05 |
57.97 |
2 |
757 |
买入 |
| 13:03:08 |
57.97 |
8 |
765 |
买入 |
| 13:03:59 |
58.01 |
2 |
767 |
卖出 |
| 13:04:02 |
58.01 |
8 |
775 |
买入 |
| 13:04:08 |
58.08 |
2 |
777 |
买入 |
| 13:04:11 |
58.08 |
4 |
781 |
买入 |
| 13:04:14 |
58.11 |
14 |
795 |
买入 |
| 13:04:53 |
58.11 |
3 |
798 |
买入 |
| 13:04:56 |
58.04 |
4 |
802 |
卖出 |
| 13:05:08 |
58.04 |
6 |
808 |
买入 |
| 13:06:17 |
58 |
2 |
810 |
卖出 |
| 13:06:47 |
58.01 |
2 |
812 |
卖出 |
| 13:06:56 |
58.01 |
6 |
818 |
卖出 |
| 13:08:20 |
58.11 |
7 |
825 |
买入 |
| 13:08:29 |
58.11 |
3 |
828 |
买入 |
| 13:12:02 |
58.11 |
5 |
833 |
卖出 |
| 13:16:56 |
57.9 |
40 |
873 |
卖出 |
| 13:21:56 |
57.81 |
12 |
885 |
卖出 |
| 13:23:38 |
57.83 |
0 |
885 |
买入 |
| 13:23:47 |
57.82 |
4 |
889 |
卖出 |
| 13:26:17 |
58 |
10 |
899 |
买入 |
| 13:26:29 |
57.83 |
5 |
904 |
卖出 |
| 13:27:20 |
57.84 |
0 |
904 |
买入 |
| 13:28:05 |
57.84 |
4 |
908 |
卖出 |
| 13:28:32 |
57.84 |
4 |
912 |
卖出 |
| 13:31:11 |
57.84 |
1 |
913 |
卖出 |
| 13:32:08 |
57.84 |
2 |
915 |
卖出 |
| 13:32:56 |
57.85 |
2 |
917 |
卖出 |
| 13:33:47 |
57.84 |
2 |
919 |
卖出 |
| 13:34:32 |
57.84 |
2 |
921 |
卖出 |
| 13:35:17 |
57.84 |
2 |
923 |
卖出 |
| 13:35:50 |
57.84 |
4 |
927 |
卖出 |
| 13:36:02 |
57.84 |
2 |
929 |
卖出 |
| 13:36:44 |
57.84 |
2 |
931 |
卖出 |
| 13:40:11 |
57.84 |
2 |
933 |
卖出 |
| 13:40:20 |
57.84 |
4 |
937 |
卖出 |
| 13:40:23 |
57.82 |
2 |
939 |
卖出 |
| 13:40:41 |
57.84 |
2 |
941 |
买入 |
| 13:40:47 |
57.84 |
2 |
943 |
买入 |
| 13:44:47 |
57.82 |
4 |
947 |
卖出 |
| 13:45:59 |
57.82 |
3 |
950 |
卖出 |
| 13:47:59 |
57.82 |
5 |
955 |
卖出 |
| 13:48:02 |
58 |
6 |
961 |
买入 |
| 13:49:14 |
58 |
2 |
963 |
买入 |
| 13:50:11 |
57.8 |
2 |
965 |
卖出 |
| 13:51:32 |
57.81 |
5 |
970 |
卖出 |
| 13:52:17 |
57.8 |
6 |
976 |
卖出 |
| 13:52:29 |
57.81 |
6 |
982 |
买入 |
| 13:57:11 |
57.82 |
2 |
984 |
卖出 |
| 14:02:08 |
57.97 |
2 |
986 |
买入 |
| 14:10:12 |
57.82 |
2 |
988 |
卖出 |
| 14:10:18 |
58 |
2 |
990 |
买入 |
| 14:14:48 |
58 |
4 |
994 |
买入 |
| 14:14:51 |
58 |
2 |
996 |
买入 |
| 14:15:42 |
57.82 |
14 |
1010 |
卖出 |
| 14:16:24 |
57.97 |
2 |
1012 |
买入 |
| 14:16:27 |
57.82 |
17 |
1029 |
卖出 |
| 14:19:54 |
58 |
5 |
1034 |
买入 |
| 14:22:18 |
58 |
2 |
1036 |
买入 |
| 14:22:21 |
58 |
10 |
1046 |
买入 |
| 14:27:24 |
58 |
2 |
1048 |
买入 |
| 14:27:57 |
57.83 |
3 |
1051 |
卖出 |
| 14:29:42 |
58 |
122 |
1173 |
买入 |
| 14:29:57 |
58.03 |
2 |
1175 |
买入 |
| 14:30:06 |
58.07 |
20 |
1195 |
买入 |
| 14:30:09 |
57.92 |
1 |
1196 |
卖出 |
| 14:30:36 |
57.93 |
33 |
1229 |
卖出 |
| 14:30:39 |
57.93 |
2 |
1231 |
买入 |
| 14:30:42 |
58.07 |
18 |
1249 |
买入 |
| 14:34:27 |
58.07 |
28 |
1277 |
买入 |
| 14:34:30 |
58.07 |
8 |
1285 |
卖出 |
| 14:35:30 |
58 |
2 |
1287 |
卖出 |
| 14:36:03 |
58.01 |
2 |
1289 |
买入 |
| 14:36:30 |
58 |
2 |
1291 |
卖出 |
| 14:37:21 |
58.14 |
41 |
1332 |
买入 |
| 14:39:24 |
58.13 |
10 |
1342 |
买入 |
| 14:40:09 |
58.13 |
2 |
1344 |
卖出 |
| 14:40:18 |
58.13 |
16 |
1360 |
卖出 |
| 14:40:21 |
58.13 |
8 |
1368 |
卖出 |
| 14:42:03 |
58.12 |
2 |
1370 |
买入 |
| 14:42:18 |
58.13 |
2 |
1372 |
卖出 |
| 14:42:21 |
58.13 |
3 |
1375 |
卖出 |
| 14:42:24 |
58.13 |
2 |
1377 |
卖出 |
| 14:42:39 |
58.15 |
19 |
1396 |
买入 |
| 14:45:06 |
58.15 |
7 |
1403 |
卖出 |
| 14:45:09 |
58.15 |
8 |
1411 |
卖出 |
| 14:45:12 |
58.15 |
11 |
1422 |
卖出 |
| 14:45:36 |
58.03 |
1 |
1423 |
卖出 |
| 14:45:51 |
58.03 |
0 |
1423 |
卖出 |
| 14:46:12 |
58.07 |
20 |
1443 |
买入 |
| 14:47:42 |
58.09 |
7 |
1450 |
卖出 |
| 14:47:57 |
58.09 |
6 |
1456 |
买入 |
| 14:48:00 |
58.09 |
0 |
1456 |
买入 |
| 14:49:06 |
58.15 |
2 |
1458 |
买入 |
| 14:49:54 |
58.1 |
2 |
1460 |
卖出 |
| 14:51:03 |
58.15 |
2 |
1462 |
买入 |
| 14:52:18 |
58.19 |
2 |
1464 |
买入 |
| 14:53:06 |
58.25 |
10 |
1474 |
买入 |
| 14:53:30 |
58.24 |
1 |
1475 |
买入 |
| 14:53:33 |
58.24 |
0 |
1475 |
卖出 |
| 14:53:51 |
58.24 |
1 |
1476 |
买入 |
| 14:53:54 |
58.27 |
2 |
1478 |
买入 |
| 14:53:57 |
58.24 |
4 |
1482 |
卖出 |
| 14:54:09 |
58.27 |
2 |
1484 |
买入 |
| 14:54:12 |
58.24 |
13 |
1497 |
卖出 |
| 14:54:15 |
58.24 |
5 |
1502 |
卖出 |
| 14:54:18 |
58.24 |
6 |
1508 |
卖出 |
| 14:54:21 |
58.24 |
13 |
1521 |
卖出 |
| 14:54:24 |
58.24 |
9 |
1530 |
卖出 |
| 14:54:27 |
58.24 |
4 |
1534 |
卖出 |
| 14:54:33 |
58.28 |
2 |
1536 |
买入 |
| 14:54:39 |
58.34 |
33 |
1569 |
买入 |
| 14:54:45 |
58.38 |
2 |
1571 |
买入 |
| 14:54:51 |
58.34 |
2 |
1573 |
卖出 |
| 14:55:12 |
58.38 |
2 |
1575 |
买入 |
| 14:55:18 |
58.34 |
2 |
1577 |
卖出 |
| 14:55:21 |
58.38 |
3 |
1580 |
买入 |
| 14:55:24 |
58.46 |
2 |
1582 |
买入 |
| 14:55:27 |
58.38 |
2 |
1584 |
卖出 |
| 14:55:39 |
58.44 |
2 |
1586 |
买入 |
| 14:55:45 |
58.38 |
2 |
1588 |
卖出 |
| 14:56:03 |
58.38 |
2 |
1590 |
卖出 |
| 14:56:06 |
58.34 |
4 |
1594 |
卖出 |
| 14:56:12 |
58.34 |
2 |
1596 |
卖出 |
| 14:56:42 |
58.34 |
1 |
1597 |
买入 |
| 15:00:04 |
58.34 |
111 |
1708 |
卖出 |