青云科技-U[688316]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:28 |
51 |
17 |
17 |
集合竞价 |
| 09:15:43 |
48.37 |
0 |
0 |
集合竞价 |
| 09:20:04 |
51.22 |
25 |
25 |
集合竞价 |
| 09:21:40 |
51 |
25 |
25 |
集合竞价 |
| 09:21:58 |
50.98 |
25 |
25 |
集合竞价 |
| 09:22:34 |
50.97 |
25 |
25 |
集合竞价 |
| 09:23:01 |
51 |
41 |
41 |
集合竞价 |
| 09:23:19 |
50.98 |
45 |
45 |
集合竞价 |
| 09:23:28 |
50.97 |
45 |
45 |
集合竞价 |
| 09:23:58 |
50.9 |
45 |
45 |
集合竞价 |
| 09:24:04 |
50.28 |
48 |
48 |
集合竞价 |
| 09:24:13 |
50.24 |
51 |
51 |
集合竞价 |
| 09:24:16 |
50.18 |
51 |
51 |
集合竞价 |
| 09:24:19 |
50 |
51 |
51 |
集合竞价 |
| 09:24:34 |
50.04 |
57 |
57 |
集合竞价 |
| 09:24:58 |
50.01 |
104 |
104 |
集合竞价 |
| 09:25:01 |
50.18 |
125 |
125 |
集合竞价 |
| 09:25:06 |
50.18 |
125 |
250 |
买入 |
| 09:30:01 |
50 |
62 |
312 |
卖出 |
| 09:30:04 |
50.17 |
54 |
366 |
买入 |
| 09:30:07 |
50.04 |
163 |
529 |
卖出 |
| 09:30:10 |
50.5 |
221 |
750 |
买入 |
| 09:30:13 |
50.5 |
35 |
785 |
卖出 |
| 09:30:16 |
50.69 |
19 |
804 |
买入 |
| 09:30:19 |
50.9 |
17 |
821 |
买入 |
| 09:30:22 |
50.96 |
44 |
865 |
买入 |
| 09:30:25 |
50.98 |
27 |
892 |
买入 |
| 09:30:28 |
51 |
27 |
919 |
买入 |
| 09:30:31 |
50.98 |
29 |
948 |
卖出 |
| 09:30:34 |
50.98 |
52 |
1000 |
买入 |
| 09:30:37 |
50.98 |
19 |
1019 |
买入 |
| 09:30:40 |
51.22 |
40 |
1059 |
买入 |
| 09:30:43 |
50.99 |
10 |
1069 |
卖出 |
| 09:30:46 |
51.09 |
2 |
1071 |
买入 |
| 09:30:49 |
51.1 |
1 |
1072 |
买入 |
| 09:30:52 |
51.39 |
70 |
1142 |
买入 |
| 09:30:58 |
51.15 |
20 |
1162 |
卖出 |
| 09:31:01 |
51.17 |
33 |
1195 |
买入 |
| 09:31:04 |
51.48 |
48 |
1243 |
买入 |
| 09:31:07 |
51.88 |
76 |
1319 |
买入 |
| 09:31:10 |
52.52 |
97 |
1416 |
买入 |
| 09:31:13 |
52.97 |
109 |
1525 |
买入 |
| 09:31:16 |
51.89 |
17 |
1542 |
卖出 |
| 09:31:19 |
51.9 |
6 |
1548 |
卖出 |
| 09:31:22 |
52.41 |
27 |
1575 |
买入 |
| 09:31:25 |
51.52 |
12 |
1587 |
卖出 |
| 09:31:28 |
52.39 |
3 |
1590 |
买入 |
| 09:31:31 |
52.4 |
2 |
1592 |
买入 |
| 09:31:34 |
51.89 |
15 |
1607 |
卖出 |
| 09:31:37 |
51.7 |
19 |
1626 |
卖出 |
| 09:31:40 |
52.1 |
11 |
1637 |
买入 |
| 09:31:49 |
52.16 |
7 |
1644 |
买入 |
| 09:31:52 |
52.16 |
41 |
1685 |
买入 |
| 09:31:55 |
52.16 |
4 |
1689 |
卖出 |
| 09:31:58 |
52.19 |
6 |
1695 |
买入 |
| 09:32:01 |
52.19 |
19 |
1714 |
买入 |
| 09:32:04 |
52.39 |
105 |
1819 |
买入 |
| 09:32:07 |
52.39 |
5 |
1824 |
买入 |
| 09:32:13 |
52.37 |
29 |
1853 |
买入 |
| 09:32:16 |
52.2 |
42 |
1895 |
卖出 |
| 09:32:19 |
52.19 |
159 |
2054 |
卖出 |
| 09:32:22 |
52.19 |
10 |
2064 |
卖出 |
| 09:32:25 |
52.19 |
56 |
2120 |
卖出 |
| 09:32:31 |
51.81 |
2 |
2122 |
卖出 |
| 09:32:34 |
52.19 |
29 |
2151 |
买入 |
| 09:32:37 |
52.38 |
186 |
2337 |
买入 |
| 09:32:40 |
52.19 |
41 |
2378 |
卖出 |
| 09:32:43 |
52.4 |
16 |
2394 |
买入 |
| 09:32:46 |
52.8 |
40 |
2434 |
买入 |
| 09:32:49 |
52.87 |
21 |
2455 |
买入 |
| 09:32:52 |
52.87 |
6 |
2461 |
卖出 |
| 09:32:55 |
52.63 |
6 |
2467 |
卖出 |
| 09:32:58 |
52.91 |
23 |
2490 |
买入 |
| 09:33:01 |
52.87 |
26 |
2516 |
卖出 |
| 09:33:07 |
52.87 |
0 |
2516 |
买入 |
| 09:33:10 |
52.75 |
3 |
2519 |
卖出 |
| 09:33:19 |
52.68 |
32 |
2551 |
卖出 |
| 09:33:22 |
52.49 |
16 |
2567 |
卖出 |
| 09:33:28 |
52.45 |
26 |
2593 |
卖出 |
| 09:33:31 |
52.4 |
3 |
2596 |
卖出 |
| 09:33:34 |
52.39 |
12 |
2608 |
卖出 |
| 09:33:37 |
52.38 |
39 |
2647 |
卖出 |
| 09:33:40 |
52.2 |
36 |
2683 |
卖出 |
| 09:33:43 |
52.19 |
25 |
2708 |
卖出 |
| 09:33:49 |
51.89 |
3 |
2711 |
卖出 |
| 09:33:58 |
52 |
20 |
2731 |
买入 |
| 09:34:04 |
52.3 |
61 |
2792 |
买入 |
| 09:34:07 |
52.31 |
47 |
2839 |
买入 |
| 09:34:10 |
52.38 |
34 |
2873 |
买入 |
| 09:34:13 |
52.62 |
16 |
2889 |
买入 |
| 09:34:16 |
52.62 |
4 |
2893 |
卖出 |
| 09:34:19 |
52.6 |
77 |
2970 |
卖出 |
| 09:34:22 |
52.56 |
10 |
2980 |
卖出 |
| 09:34:25 |
52.62 |
6 |
2986 |
买入 |
| 09:34:28 |
52.5 |
19 |
3005 |
卖出 |
| 09:34:31 |
52.5 |
2 |
3007 |
买入 |
| 09:34:37 |
52.5 |
2 |
3009 |
买入 |
| 09:34:40 |
52.35 |
10 |
3019 |
卖出 |
| 09:34:43 |
52.35 |
12 |
3031 |
卖出 |
| 09:34:49 |
52.35 |
14 |
3045 |
卖出 |
| 09:34:52 |
52.33 |
26 |
3071 |
卖出 |
| 09:34:55 |
52.31 |
19 |
3090 |
卖出 |
| 09:34:58 |
52.33 |
21 |
3111 |
买入 |
| 09:35:01 |
52.31 |
4 |
3115 |
卖出 |
| 09:35:04 |
52.31 |
3 |
3118 |
买入 |
| 09:35:07 |
52.31 |
21 |
3139 |
买入 |
| 09:35:10 |
52.02 |
37 |
3176 |
卖出 |
| 09:35:16 |
52.03 |
34 |
3210 |
卖出 |
| 09:35:19 |
52.02 |
21 |
3231 |
卖出 |
| 09:35:22 |
52.02 |
2 |
3233 |
买入 |
| 09:35:25 |
52.01 |
47 |
3280 |
卖出 |
| 09:35:28 |
52 |
77 |
3357 |
卖出 |
| 09:35:31 |
52 |
6 |
3363 |
卖出 |
| 09:35:34 |
52 |
47 |
3410 |
卖出 |
| 09:35:37 |
52 |
34 |
3444 |
卖出 |
| 09:35:40 |
52 |
15 |
3459 |
卖出 |
| 09:35:46 |
51.95 |
5 |
3464 |
卖出 |
| 09:35:49 |
51.83 |
22 |
3486 |
卖出 |
| 09:35:55 |
51.16 |
8 |
3494 |
卖出 |
| 09:36:01 |
51.18 |
28 |
3522 |
卖出 |
| 09:36:07 |
51.33 |
59 |
3581 |
卖出 |
| 09:36:10 |
51.15 |
44 |
3625 |
卖出 |
| 09:36:13 |
51.32 |
5 |
3630 |
买入 |
| 09:36:16 |
51.18 |
6 |
3636 |
卖出 |
| 09:36:22 |
51.76 |
12 |
3648 |
买入 |
| 09:36:25 |
51.33 |
4 |
3652 |
卖出 |
| 09:36:28 |
51.67 |
2 |
3654 |
买入 |
| 09:36:34 |
51.5 |
8 |
3662 |
卖出 |
| 09:36:37 |
51.5 |
12 |
3674 |
买入 |
| 09:36:49 |
51.51 |
11 |
3685 |
卖出 |
| 09:36:52 |
51.66 |
1 |
3686 |
买入 |
| 09:36:55 |
51.67 |
13 |
3699 |
卖出 |
| 09:36:58 |
51.71 |
1 |
3700 |
卖出 |
| 09:37:01 |
51.67 |
2 |
3702 |
卖出 |
| 09:37:04 |
52 |
23 |
3725 |
买入 |
| 09:37:07 |
52 |
7 |
3732 |
买入 |
| 09:37:10 |
51.9 |
59 |
3791 |
卖出 |
| 09:37:19 |
52 |
53 |
3844 |
买入 |
| 09:37:22 |
52.02 |
10 |
3854 |
买入 |
| 09:37:31 |
52.15 |
100 |
3954 |
买入 |
| 09:37:34 |
52.31 |
15 |
3969 |
买入 |
| 09:37:37 |
52.35 |
11 |
3980 |
买入 |
| 09:37:43 |
52.35 |
3 |
3983 |
卖出 |
| 09:37:46 |
52.35 |
11 |
3994 |
卖出 |
| 09:37:58 |
52.47 |
9 |
4003 |
买入 |
| 09:38:01 |
52.5 |
17 |
4020 |
买入 |
| 09:38:04 |
52.31 |
3 |
4023 |
卖出 |
| 09:38:07 |
52.5 |
49 |
4072 |
买入 |
| 09:38:10 |
52.62 |
27 |
4099 |
买入 |
| 09:38:16 |
52.68 |
5 |
4104 |
买入 |
| 09:38:25 |
52.68 |
4 |
4108 |
卖出 |
| 09:38:28 |
52.75 |
18 |
4126 |
买入 |
| 09:38:31 |
52.75 |
16 |
4142 |
买入 |
| 09:38:34 |
52.79 |
15 |
4157 |
卖出 |
| 09:38:40 |
52.87 |
12 |
4169 |
买入 |
| 09:38:43 |
52.85 |
28 |
4197 |
卖出 |
| 09:38:46 |
52.9 |
10 |
4207 |
买入 |
| 09:38:49 |
52.9 |
13 |
4220 |
买入 |
| 09:38:52 |
52.86 |
38 |
4258 |
卖出 |
| 09:38:55 |
52.86 |
8 |
4266 |
卖出 |
| 09:38:58 |
52.95 |
17 |
4283 |
买入 |
| 09:39:01 |
52.9 |
25 |
4308 |
卖出 |
| 09:39:04 |
52.79 |
0 |
4308 |
卖出 |
| 09:39:10 |
52.79 |
21 |
4329 |
买入 |
| 09:39:13 |
52.68 |
0 |
4329 |
卖出 |
| 09:39:22 |
52.59 |
6 |
4335 |
卖出 |
| 09:39:34 |
52.31 |
30 |
4365 |
卖出 |
| 09:39:40 |
52.3 |
8 |
4373 |
卖出 |
| 09:39:49 |
52.02 |
5 |
4378 |
卖出 |
| 09:39:52 |
52 |
3 |
4381 |
卖出 |
| 09:40:04 |
52.01 |
2 |
4383 |
卖出 |
| 09:40:07 |
52.3 |
46 |
4429 |
买入 |
| 09:40:10 |
52.3 |
9 |
4438 |
买入 |
| 09:40:13 |
52.31 |
28 |
4466 |
买入 |
| 09:40:16 |
52.31 |
2 |
4468 |
买入 |
| 09:40:22 |
52.32 |
7 |
4475 |
卖出 |
| 09:40:31 |
52.32 |
7 |
4482 |
买入 |
| 09:40:37 |
52.29 |
40 |
4522 |
卖出 |
| 09:40:40 |
52.28 |
13 |
4535 |
卖出 |
| 09:40:43 |
52.28 |
1 |
4536 |
卖出 |
| 09:40:49 |
52 |
5 |
4541 |
卖出 |
| 09:40:58 |
52 |
23 |
4564 |
卖出 |
| 09:41:04 |
52 |
2 |
4566 |
卖出 |
| 09:41:07 |
52 |
2 |
4568 |
卖出 |
| 09:41:10 |
52.22 |
10 |
4578 |
买入 |
| 09:41:19 |
52.04 |
2 |
4580 |
卖出 |
| 09:41:28 |
52 |
18 |
4598 |
卖出 |
| 09:41:37 |
51.73 |
2 |
4600 |
卖出 |
| 09:41:52 |
51.71 |
9 |
4609 |
卖出 |
| 09:42:13 |
51.98 |
2 |
4611 |
买入 |
| 09:42:22 |
51.73 |
4 |
4615 |
卖出 |
| 09:42:25 |
51.97 |
3 |
4618 |
买入 |
| 09:42:37 |
51.7 |
67 |
4685 |
卖出 |
| 09:42:40 |
51.96 |
8 |
4693 |
买入 |
| 09:42:43 |
51.7 |
14 |
4707 |
卖出 |
| 09:42:46 |
51.7 |
3 |
4710 |
卖出 |
| 09:42:49 |
51.94 |
3 |
4713 |
买入 |
| 09:42:55 |
51.36 |
22 |
4735 |
卖出 |
| 09:43:10 |
51.36 |
6 |
4741 |
卖出 |
| 09:43:16 |
51.33 |
10 |
4751 |
卖出 |
| 09:43:22 |
51.36 |
4 |
4755 |
买入 |
| 09:43:31 |
51.4 |
3 |
4758 |
卖出 |
| 09:43:34 |
51.78 |
38 |
4796 |
买入 |
| 09:43:43 |
51.41 |
2 |
4798 |
卖出 |
| 09:44:01 |
51.78 |
15 |
4813 |
买入 |
| 09:44:16 |
51.75 |
3 |
4816 |
买入 |
| 09:44:49 |
51.74 |
2 |
4818 |
买入 |
| 09:45:01 |
51.56 |
2 |
4820 |
卖出 |
| 09:45:07 |
51.57 |
2 |
4822 |
卖出 |
| 09:45:10 |
51.74 |
24 |
4846 |
买入 |
| 09:45:19 |
51.57 |
6 |
4852 |
买入 |
| 09:45:34 |
51.57 |
0 |
4852 |
买入 |
| 09:46:16 |
51.68 |
10 |
4862 |
买入 |
| 09:46:19 |
51.77 |
58 |
4920 |
买入 |
| 09:46:25 |
51.8 |
9 |
4929 |
买入 |
| 09:46:31 |
52 |
21 |
4950 |
买入 |
| 09:47:10 |
52.29 |
6 |
4956 |
买入 |
| 09:47:19 |
52.28 |
9 |
4965 |
买入 |
| 09:47:22 |
52.28 |
2 |
4967 |
买入 |
| 09:47:40 |
52.28 |
4 |
4971 |
买入 |
| 09:47:43 |
52.28 |
1 |
4972 |
卖出 |
| 09:47:46 |
52.28 |
10 |
4982 |
卖出 |
| 09:48:04 |
52.47 |
2 |
4984 |
买入 |
| 09:48:40 |
52.29 |
4 |
4988 |
卖出 |
| 09:48:49 |
52.29 |
2 |
4990 |
卖出 |
| 09:49:01 |
52.28 |
14 |
5004 |
卖出 |
| 09:49:10 |
52.28 |
10 |
5014 |
卖出 |
| 09:49:13 |
52.28 |
8 |
5022 |
卖出 |
| 09:49:40 |
52.12 |
22 |
5044 |
卖出 |
| 09:50:07 |
52.16 |
32 |
5076 |
卖出 |
| 09:50:10 |
52.16 |
1 |
5077 |
买入 |
| 09:50:13 |
52.36 |
0 |
5077 |
买入 |
| 09:50:16 |
52.39 |
2 |
5079 |
卖出 |
| 09:50:43 |
52.21 |
16 |
5095 |
买入 |
| 09:50:46 |
52.21 |
9 |
5104 |
买入 |
| 09:50:52 |
52.12 |
10 |
5114 |
卖出 |
| 09:51:01 |
52.39 |
5 |
5119 |
买入 |
| 09:51:10 |
52.37 |
6 |
5125 |
买入 |
| 09:51:16 |
52.24 |
4 |
5129 |
买入 |
| 09:51:19 |
52.36 |
2 |
5131 |
买入 |
| 09:51:28 |
52.39 |
6 |
5137 |
买入 |
| 09:51:34 |
52.4 |
31 |
5168 |
买入 |
| 09:51:37 |
52.39 |
23 |
5191 |
卖出 |
| 09:51:46 |
52.44 |
2 |
5193 |
买入 |
| 09:51:49 |
52.5 |
5 |
5198 |
买入 |
| 09:51:58 |
52.59 |
2 |
5200 |
买入 |
| 09:52:01 |
52.69 |
20 |
5220 |
买入 |
| 09:52:04 |
52.9 |
80 |
5300 |
买入 |
| 09:52:07 |
52.9 |
14 |
5314 |
买入 |
| 09:52:10 |
52.94 |
12 |
5326 |
买入 |
| 09:52:19 |
52.94 |
24 |
5350 |
买入 |
| 09:52:22 |
52.93 |
21 |
5371 |
卖出 |
| 09:52:25 |
52.9 |
7 |
5378 |
卖出 |
| 09:52:28 |
52.93 |
30 |
5408 |
买入 |
| 09:52:31 |
52.89 |
5 |
5413 |
卖出 |
| 09:52:34 |
52.89 |
2 |
5415 |
买入 |
| 09:52:43 |
52.81 |
8 |
5423 |
卖出 |
| 09:52:46 |
52.81 |
2 |
5425 |
卖出 |
| 09:53:01 |
52.88 |
6 |
5431 |
买入 |
| 09:53:04 |
52.8 |
32 |
5463 |
卖出 |
| 09:53:07 |
52.94 |
20 |
5483 |
买入 |
| 09:53:19 |
52.93 |
5 |
5488 |
买入 |
| 09:53:25 |
52.92 |
2 |
5490 |
卖出 |
| 09:53:37 |
52.93 |
5 |
5495 |
买入 |
| 09:53:43 |
52.78 |
2 |
5497 |
卖出 |
| 09:53:49 |
52.78 |
101 |
5598 |
卖出 |
| 09:53:55 |
52.79 |
4 |
5602 |
买入 |
| 09:53:58 |
52.94 |
16 |
5618 |
买入 |
| 09:54:04 |
52.79 |
4 |
5622 |
卖出 |
| 09:54:07 |
52.85 |
20 |
5642 |
买入 |
| 09:54:10 |
52.97 |
14 |
5656 |
买入 |
| 09:54:13 |
52.78 |
20 |
5676 |
卖出 |
| 09:54:25 |
52.79 |
2 |
5678 |
买入 |
| 09:54:34 |
52.6 |
2 |
5680 |
卖出 |
| 09:54:37 |
52.6 |
6 |
5686 |
卖出 |
| 09:54:46 |
52.61 |
3 |
5689 |
买入 |
| 09:54:58 |
52.61 |
7 |
5696 |
买入 |
| 09:55:01 |
52.79 |
19 |
5715 |
买入 |
| 09:55:07 |
52.9 |
7 |
5722 |
买入 |
| 09:55:10 |
52.8 |
5 |
5727 |
买入 |
| 09:55:22 |
52.79 |
4 |
5731 |
卖出 |
| 09:55:37 |
52.79 |
3 |
5734 |
卖出 |
| 09:55:40 |
52.89 |
9 |
5743 |
买入 |
| 09:55:49 |
52.89 |
10 |
5753 |
卖出 |
| 09:55:52 |
52.9 |
15 |
5768 |
买入 |
| 09:55:55 |
52.89 |
15 |
5783 |
卖出 |
| 09:55:58 |
52.89 |
1 |
5784 |
卖出 |
| 09:56:04 |
52.89 |
2 |
5786 |
买入 |
| 09:56:07 |
52.89 |
5 |
5791 |
买入 |
| 09:56:16 |
52.79 |
5 |
5796 |
卖出 |
| 09:56:49 |
52.5 |
0 |
5796 |
卖出 |
| 09:56:52 |
52.7 |
2 |
5798 |
买入 |
| 09:56:58 |
52.79 |
22 |
5820 |
买入 |
| 09:57:01 |
52.5 |
20 |
5840 |
卖出 |
| 09:57:04 |
52.78 |
4 |
5844 |
买入 |
| 09:57:52 |
52.5 |
1 |
5845 |
卖出 |
| 09:58:19 |
52.5 |
5 |
5850 |
卖出 |
| 09:58:22 |
52.5 |
15 |
5865 |
买入 |
| 09:58:37 |
52.77 |
18 |
5883 |
买入 |
| 09:58:40 |
52.77 |
3 |
5886 |
买入 |