云鼎科技[000409]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.64 |
7 |
7 |
集合竞价 |
| 09:15:27 |
7.64 |
5 |
5 |
集合竞价 |
| 09:15:36 |
7.64 |
5 |
5 |
集合竞价 |
| 09:17:06 |
7.64 |
36 |
36 |
集合竞价 |
| 09:17:15 |
7.64 |
40 |
40 |
集合竞价 |
| 09:17:33 |
7.64 |
40 |
40 |
集合竞价 |
| 09:18:36 |
7.64 |
40 |
40 |
集合竞价 |
| 09:19:03 |
7.64 |
41 |
41 |
集合竞价 |
| 09:19:12 |
7.64 |
41 |
41 |
集合竞价 |
| 09:20:09 |
7.6 |
47 |
47 |
集合竞价 |
| 09:20:36 |
7.58 |
104 |
104 |
集合竞价 |
| 09:20:45 |
7.58 |
143 |
143 |
集合竞价 |
| 09:20:54 |
7.58 |
143 |
143 |
集合竞价 |
| 09:21:03 |
7.58 |
146 |
146 |
集合竞价 |
| 09:21:12 |
7.58 |
174 |
174 |
集合竞价 |
| 09:21:21 |
7.58 |
174 |
174 |
集合竞价 |
| 09:21:30 |
7.58 |
174 |
174 |
集合竞价 |
| 09:21:57 |
7.58 |
232 |
232 |
集合竞价 |
| 09:22:06 |
7.58 |
232 |
232 |
集合竞价 |
| 09:22:15 |
7.58 |
232 |
232 |
集合竞价 |
| 09:23:09 |
7.58 |
232 |
232 |
集合竞价 |
| 09:23:18 |
7.58 |
234 |
234 |
集合竞价 |
| 09:23:27 |
7.57 |
292 |
292 |
集合竞价 |
| 09:23:36 |
7.57 |
302 |
302 |
集合竞价 |
| 09:23:45 |
7.57 |
323 |
323 |
集合竞价 |
| 09:23:54 |
7.57 |
384 |
384 |
集合竞价 |
| 09:24:03 |
7.56 |
421 |
421 |
集合竞价 |
| 09:24:12 |
7.57 |
431 |
431 |
集合竞价 |
| 09:24:21 |
7.57 |
505 |
505 |
集合竞价 |
| 09:24:30 |
7.57 |
517 |
517 |
集合竞价 |
| 09:24:39 |
7.57 |
583 |
583 |
集合竞价 |
| 09:24:48 |
7.57 |
732 |
732 |
集合竞价 |
| 09:24:57 |
7.57 |
732 |
732 |
集合竞价 |
| 09:25:00 |
7.57 |
979 |
1711 |
卖出 |
| 09:30:00 |
7.58 |
149 |
1860 |
买入 |
| 09:30:03 |
7.58 |
604 |
2464 |
卖出 |
| 09:30:06 |
7.6 |
58 |
2522 |
卖出 |
| 09:30:09 |
7.61 |
361 |
2883 |
买入 |
| 09:30:12 |
7.6 |
52 |
2935 |
买入 |
| 09:30:15 |
7.6 |
76 |
3011 |
买入 |
| 09:30:18 |
7.63 |
88 |
3099 |
买入 |
| 09:30:21 |
7.63 |
10 |
3109 |
买入 |
| 09:30:24 |
7.63 |
187 |
3296 |
买入 |
| 09:30:27 |
7.63 |
179 |
3475 |
买入 |
| 09:30:30 |
7.63 |
11 |
3486 |
买入 |
| 09:30:33 |
7.63 |
57 |
3543 |
卖出 |
| 09:30:36 |
7.64 |
23 |
3566 |
买入 |
| 09:30:39 |
7.65 |
229 |
3795 |
买入 |
| 09:30:42 |
7.63 |
20 |
3815 |
卖出 |
| 09:30:45 |
7.65 |
155 |
3970 |
买入 |
| 09:30:48 |
7.63 |
201 |
4171 |
卖出 |
| 09:30:51 |
7.64 |
114 |
4285 |
买入 |
| 09:30:54 |
7.64 |
146 |
4431 |
买入 |
| 09:30:57 |
7.65 |
114 |
4545 |
买入 |
| 09:31:00 |
7.64 |
33 |
4578 |
卖出 |
| 09:31:03 |
7.64 |
124 |
4702 |
卖出 |
| 09:31:06 |
7.65 |
145 |
4847 |
买入 |
| 09:31:09 |
7.65 |
119 |
4966 |
买入 |
| 09:31:12 |
7.64 |
146 |
5112 |
卖出 |
| 09:31:15 |
7.66 |
211 |
5323 |
买入 |
| 09:31:18 |
7.66 |
297 |
5620 |
买入 |
| 09:31:21 |
7.65 |
136 |
5756 |
卖出 |
| 09:31:24 |
7.67 |
101 |
5857 |
买入 |
| 09:31:27 |
7.67 |
84 |
5941 |
买入 |
| 09:31:30 |
7.68 |
51 |
5992 |
买入 |
| 09:31:33 |
7.66 |
86 |
6078 |
卖出 |
| 09:31:36 |
7.66 |
125 |
6203 |
卖出 |
| 09:31:39 |
7.67 |
98 |
6301 |
买入 |
| 09:31:42 |
7.68 |
12 |
6313 |
买入 |
| 09:31:45 |
7.68 |
210 |
6523 |
买入 |
| 09:31:48 |
7.68 |
83 |
6606 |
买入 |
| 09:31:51 |
7.68 |
37 |
6643 |
买入 |
| 09:31:54 |
7.68 |
127 |
6770 |
卖出 |
| 09:31:57 |
7.69 |
49 |
6819 |
买入 |
| 09:32:00 |
7.7 |
101 |
6920 |
买入 |
| 09:32:03 |
7.69 |
98 |
7018 |
卖出 |
| 09:32:06 |
7.7 |
58 |
7076 |
买入 |
| 09:32:09 |
7.69 |
448 |
7524 |
卖出 |
| 09:32:12 |
7.69 |
180 |
7704 |
卖出 |
| 09:32:15 |
7.7 |
127 |
7831 |
买入 |
| 09:32:18 |
7.69 |
785 |
8616 |
卖出 |
| 09:32:21 |
7.69 |
266 |
8882 |
卖出 |
| 09:32:24 |
7.69 |
334 |
9216 |
卖出 |
| 09:32:27 |
7.69 |
35 |
9251 |
买入 |
| 09:32:30 |
7.69 |
176 |
9427 |
买入 |
| 09:32:33 |
7.68 |
199 |
9626 |
卖出 |
| 09:32:36 |
7.68 |
146 |
9772 |
卖出 |
| 09:32:39 |
7.68 |
49 |
9821 |
买入 |
| 09:32:42 |
7.68 |
13 |
9834 |
买入 |
| 09:32:45 |
7.67 |
84 |
9918 |
卖出 |
| 09:32:48 |
7.67 |
426 |
10344 |
卖出 |
| 09:32:51 |
7.66 |
504 |
10848 |
卖出 |
| 09:32:54 |
7.67 |
12 |
10860 |
买入 |
| 09:32:57 |
7.65 |
52 |
10912 |
卖出 |
| 09:33:00 |
7.65 |
10 |
10922 |
买入 |
| 09:33:03 |
7.64 |
44 |
10966 |
卖出 |
| 09:33:06 |
7.64 |
81 |
11047 |
卖出 |
| 09:33:09 |
7.64 |
299 |
11346 |
买入 |
| 09:33:12 |
7.64 |
153 |
11499 |
买入 |
| 09:33:15 |
7.64 |
80 |
11579 |
买入 |
| 09:33:18 |
7.63 |
34 |
11613 |
卖出 |
| 09:33:21 |
7.63 |
160 |
11773 |
卖出 |
| 09:33:24 |
7.63 |
156 |
11929 |
卖出 |
| 09:33:27 |
7.66 |
65 |
11994 |
买入 |
| 09:33:30 |
7.66 |
47 |
12041 |
买入 |
| 09:33:33 |
7.66 |
18 |
12059 |
买入 |
| 09:33:36 |
7.65 |
30 |
12089 |
卖出 |
| 09:33:39 |
7.66 |
9 |
12098 |
买入 |
| 09:33:42 |
7.66 |
39 |
12137 |
买入 |
| 09:33:45 |
7.66 |
89 |
12226 |
买入 |
| 09:33:48 |
7.66 |
120 |
12346 |
买入 |
| 09:33:51 |
7.67 |
9 |
12355 |
买入 |
| 09:33:54 |
7.67 |
35 |
12390 |
买入 |
| 09:33:57 |
7.67 |
53 |
12443 |
买入 |
| 09:34:00 |
7.69 |
295 |
12738 |
买入 |
| 09:34:03 |
7.7 |
576 |
13314 |
买入 |
| 09:34:06 |
7.71 |
160 |
13474 |
买入 |
| 09:34:09 |
7.72 |
177 |
13651 |
买入 |
| 09:34:12 |
7.72 |
108 |
13759 |
买入 |
| 09:34:15 |
7.74 |
81 |
13840 |
买入 |
| 09:34:18 |
7.74 |
46 |
13886 |
买入 |
| 09:34:21 |
7.74 |
111 |
13997 |
卖出 |
| 09:34:24 |
7.73 |
245 |
14242 |
卖出 |
| 09:34:27 |
7.74 |
293 |
14535 |
买入 |
| 09:34:30 |
7.74 |
156 |
14691 |
买入 |
| 09:34:33 |
7.74 |
59 |
14750 |
买入 |
| 09:34:36 |
7.74 |
38 |
14788 |
买入 |
| 09:34:39 |
7.74 |
64 |
14852 |
买入 |
| 09:34:42 |
7.74 |
425 |
15277 |
买入 |
| 09:34:45 |
7.74 |
136 |
15413 |
买入 |
| 09:34:48 |
7.73 |
4 |
15417 |
卖出 |
| 09:34:51 |
7.73 |
84 |
15501 |
买入 |
| 09:34:54 |
7.73 |
148 |
15649 |
买入 |
| 09:34:57 |
7.72 |
27 |
15676 |
卖出 |
| 09:35:00 |
7.73 |
478 |
16154 |
买入 |
| 09:35:03 |
7.73 |
448 |
16602 |
卖出 |
| 09:35:06 |
7.73 |
441 |
17043 |
卖出 |
| 09:35:09 |
7.74 |
979 |
18022 |
买入 |
| 09:35:12 |
7.73 |
282 |
18304 |
卖出 |
| 09:35:15 |
7.74 |
173 |
18477 |
买入 |
| 09:35:18 |
7.72 |
31 |
18508 |
卖出 |
| 09:35:21 |
7.73 |
352 |
18860 |
买入 |
| 09:35:24 |
7.72 |
202 |
19062 |
卖出 |
| 09:35:27 |
7.73 |
186 |
19248 |
买入 |
| 09:35:30 |
7.73 |
74 |
19322 |
买入 |
| 09:35:33 |
7.72 |
41 |
19363 |
卖出 |
| 09:35:36 |
7.73 |
564 |
19927 |
买入 |
| 09:35:39 |
7.72 |
20 |
19947 |
卖出 |
| 09:35:42 |
7.71 |
45 |
19992 |
卖出 |
| 09:35:45 |
7.71 |
57 |
20049 |
卖出 |
| 09:35:48 |
7.72 |
6 |
20055 |
买入 |
| 09:35:51 |
7.72 |
31 |
20086 |
卖出 |
| 09:35:54 |
7.71 |
183 |
20269 |
卖出 |
| 09:36:00 |
7.71 |
19 |
20288 |
买入 |
| 09:36:03 |
7.7 |
11 |
20299 |
卖出 |
| 09:36:06 |
7.7 |
151 |
20450 |
卖出 |
| 09:36:09 |
7.71 |
37 |
20487 |
买入 |
| 09:36:12 |
7.7 |
121 |
20608 |
卖出 |
| 09:36:15 |
7.7 |
74 |
20682 |
卖出 |
| 09:36:18 |
7.71 |
266 |
20948 |
买入 |
| 09:36:21 |
7.7 |
226 |
21174 |
卖出 |
| 09:36:24 |
7.7 |
72 |
21246 |
买入 |
| 09:36:27 |
7.68 |
24 |
21270 |
卖出 |
| 09:36:30 |
7.69 |
106 |
21376 |
买入 |
| 09:36:33 |
7.7 |
110 |
21486 |
买入 |
| 09:36:36 |
7.7 |
130 |
21616 |
买入 |
| 09:36:39 |
7.7 |
35 |
21651 |
买入 |
| 09:36:42 |
7.69 |
6 |
21657 |
卖出 |
| 09:36:45 |
7.69 |
267 |
21924 |
卖出 |
| 09:36:48 |
7.69 |
59 |
21983 |
卖出 |
| 09:36:51 |
7.69 |
73 |
22056 |
卖出 |
| 09:36:54 |
7.71 |
424 |
22480 |
买入 |
| 09:36:57 |
7.7 |
53 |
22533 |
卖出 |
| 09:37:00 |
7.71 |
40 |
22573 |
买入 |
| 09:37:03 |
7.72 |
2 |
22575 |
买入 |
| 09:37:06 |
7.73 |
650 |
23225 |
买入 |
| 09:37:09 |
7.72 |
138 |
23363 |
卖出 |
| 09:37:12 |
7.73 |
86 |
23449 |
买入 |
| 09:37:15 |
7.74 |
185 |
23634 |
买入 |
| 09:37:18 |
7.74 |
189 |
23823 |
买入 |
| 09:37:21 |
7.77 |
580 |
24403 |
买入 |
| 09:37:24 |
7.77 |
8 |
24411 |
买入 |
| 09:37:27 |
7.77 |
103 |
24514 |
买入 |
| 09:37:30 |
7.79 |
367 |
24881 |
买入 |
| 09:37:33 |
7.79 |
156 |
25037 |
买入 |
| 09:37:36 |
7.79 |
155 |
25192 |
买入 |
| 09:37:39 |
7.79 |
381 |
25573 |
买入 |
| 09:37:42 |
7.79 |
273 |
25846 |
卖出 |
| 09:37:45 |
7.79 |
172 |
26018 |
买入 |
| 09:37:48 |
7.79 |
133 |
26151 |
卖出 |
| 09:37:51 |
7.8 |
286 |
26437 |
买入 |
| 09:37:54 |
7.78 |
245 |
26682 |
卖出 |
| 09:37:57 |
7.77 |
75 |
26757 |
卖出 |
| 09:38:00 |
7.78 |
63 |
26820 |
买入 |
| 09:38:03 |
7.77 |
197 |
27017 |
卖出 |
| 09:38:06 |
7.77 |
136 |
27153 |
买入 |
| 09:38:09 |
7.77 |
111 |
27264 |
买入 |
| 09:38:12 |
7.76 |
69 |
27333 |
卖出 |
| 09:38:15 |
7.76 |
154 |
27487 |
卖出 |
| 09:38:18 |
7.76 |
22 |
27509 |
买入 |
| 09:38:21 |
7.75 |
58 |
27567 |
卖出 |
| 09:38:24 |
7.75 |
30 |
27597 |
卖出 |
| 09:38:27 |
7.74 |
7 |
27604 |
卖出 |
| 09:38:30 |
7.74 |
64 |
27668 |
卖出 |
| 09:38:33 |
7.74 |
24 |
27692 |
卖出 |
| 09:38:39 |
7.74 |
35 |
27727 |
买入 |
| 09:38:42 |
7.73 |
134 |
27861 |
卖出 |
| 09:38:45 |
7.74 |
213 |
28074 |
买入 |
| 09:38:48 |
7.73 |
103 |
28177 |
卖出 |
| 09:38:51 |
7.72 |
24 |
28201 |
卖出 |
| 09:38:54 |
7.72 |
441 |
28642 |
卖出 |
| 09:38:57 |
7.73 |
114 |
28756 |
买入 |
| 09:39:00 |
7.73 |
273 |
29029 |
买入 |
| 09:39:06 |
7.73 |
90 |
29119 |
卖出 |
| 09:39:09 |
7.74 |
60 |
29179 |
买入 |
| 09:39:12 |
7.75 |
25 |
29204 |
买入 |
| 09:39:15 |
7.75 |
27 |
29231 |
买入 |
| 09:39:18 |
7.75 |
187 |
29418 |
买入 |
| 09:39:21 |
7.74 |
83 |
29501 |
卖出 |
| 09:39:24 |
7.76 |
254 |
29755 |
买入 |
| 09:39:27 |
7.75 |
14 |
29769 |
卖出 |
| 09:39:30 |
7.75 |
6 |
29775 |
买入 |
| 09:39:33 |
7.76 |
104 |
29879 |
买入 |
| 09:39:36 |
7.75 |
30 |
29909 |
卖出 |
| 09:39:39 |
7.76 |
104 |
30013 |
买入 |
| 09:39:42 |
7.75 |
46 |
30059 |
卖出 |
| 09:39:45 |
7.74 |
2 |
30061 |
卖出 |
| 09:39:48 |
7.75 |
27 |
30088 |
买入 |
| 09:39:51 |
7.75 |
10 |
30098 |
卖出 |
| 09:39:54 |
7.75 |
48 |
30146 |
卖出 |
| 09:39:57 |
7.76 |
93 |
30239 |
买入 |
| 09:40:00 |
7.75 |
264 |
30503 |
买入 |
| 09:40:03 |
7.75 |
14 |
30517 |
买入 |
| 09:40:06 |
7.75 |
27 |
30544 |
买入 |
| 09:40:09 |
7.7 |
794 |
31338 |
卖出 |
| 09:40:12 |
7.71 |
25 |
31363 |
买入 |
| 09:40:15 |
7.71 |
21 |
31384 |
买入 |
| 09:40:18 |
7.7 |
46 |
31430 |
卖出 |
| 09:40:21 |
7.7 |
54 |
31484 |
卖出 |
| 09:40:24 |
7.7 |
93 |
31577 |
卖出 |
| 09:40:27 |
7.7 |
24 |
31601 |
卖出 |
| 09:40:30 |
7.68 |
66 |
31667 |
卖出 |
| 09:40:33 |
7.68 |
19 |
31686 |
卖出 |
| 09:40:36 |
7.68 |
50 |
31736 |
卖出 |
| 09:40:39 |
7.68 |
52 |
31788 |
卖出 |
| 09:40:42 |
7.69 |
1 |
31789 |
买入 |
| 09:40:45 |
7.68 |
17 |
31806 |
卖出 |
| 09:40:48 |
7.69 |
99 |
31905 |
买入 |
| 09:40:51 |
7.68 |
40 |
31945 |
卖出 |
| 09:40:54 |
7.68 |
32 |
31977 |
卖出 |
| 09:40:57 |
7.69 |
43 |
32020 |
买入 |
| 09:41:00 |
7.7 |
794 |
32814 |
买入 |
| 09:41:06 |
7.72 |
343 |
33157 |
买入 |
| 09:41:09 |
7.7 |
5 |
33162 |
卖出 |
| 09:41:12 |
7.73 |
12 |
33174 |
买入 |
| 09:41:18 |
7.7 |
53 |
33227 |
卖出 |
| 09:41:21 |
7.7 |
50 |
33277 |
卖出 |
| 09:41:24 |
7.7 |
100 |
33377 |
卖出 |
| 09:41:27 |
7.73 |
24 |
33401 |
买入 |
| 09:41:30 |
7.73 |
200 |
33601 |
买入 |
| 09:41:36 |
7.71 |
65 |
33666 |
卖出 |
| 09:41:42 |
7.71 |
40 |
33706 |
买入 |
| 09:41:45 |
7.71 |
115 |
33821 |
买入 |
| 09:41:48 |
7.71 |
26 |
33847 |
买入 |
| 09:41:51 |
7.7 |
37 |
33884 |
卖出 |
| 09:41:54 |
7.71 |
1046 |
34930 |
买入 |
| 09:41:57 |
7.72 |
60 |
34990 |
买入 |
| 09:42:00 |
7.71 |
50 |
35040 |
卖出 |
| 09:42:03 |
7.72 |
60 |
35100 |
买入 |
| 09:42:06 |
7.73 |
44 |
35144 |
买入 |
| 09:42:09 |
7.7 |
802 |
35946 |
卖出 |
| 09:42:12 |
7.7 |
33 |
35979 |
买入 |
| 09:42:15 |
7.7 |
1557 |
37536 |
买入 |
| 09:42:21 |
7.7 |
92 |
37628 |
卖出 |
| 09:42:24 |
7.73 |
13 |
37641 |
买入 |
| 09:42:30 |
7.7 |
80 |
37721 |
卖出 |
| 09:42:33 |
7.72 |
44 |
37765 |
买入 |
| 09:42:36 |
7.7 |
49 |
37814 |
卖出 |
| 09:42:39 |
7.7 |
195 |
38009 |
卖出 |
| 09:42:42 |
7.72 |
250 |
38259 |
买入 |
| 09:42:45 |
7.7 |
54 |
38313 |
卖出 |
| 09:42:48 |
7.72 |
205 |
38518 |
买入 |
| 09:42:51 |
7.72 |
81 |
38599 |
买入 |
| 09:42:54 |
7.72 |
14 |
38613 |
买入 |
| 09:42:57 |
7.71 |
5 |
38618 |
卖出 |
| 09:43:00 |
7.71 |
1 |
38619 |
买入 |
| 09:43:03 |
7.71 |
3 |
38622 |
买入 |
| 09:43:06 |
7.71 |
4 |
38626 |
买入 |
| 09:43:09 |
7.71 |
71 |
38697 |
买入 |
| 09:43:12 |
7.7 |
114 |
38811 |
卖出 |
| 09:43:15 |
7.7 |
63 |
38874 |
卖出 |
| 09:43:18 |
7.71 |
10 |
38884 |
买入 |
| 09:43:21 |
7.69 |
298 |
39182 |
卖出 |
| 09:43:27 |
7.71 |
7 |
39189 |
买入 |
| 09:43:30 |
7.71 |
14 |
39203 |
买入 |
| 09:43:33 |
7.71 |
28 |
39231 |
买入 |
| 09:43:36 |
7.72 |
26 |
39257 |
买入 |
| 09:43:39 |
7.71 |
155 |
39412 |
卖出 |
| 09:43:42 |
7.71 |
148 |
39560 |
买入 |
| 09:43:45 |
7.71 |
36 |
39596 |
买入 |