云意电气[300304]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
5.71 |
2 |
2 |
集合竞价 |
| 09:17:18 |
5.66 |
260 |
260 |
集合竞价 |
| 09:17:45 |
5.71 |
5 |
5 |
集合竞价 |
| 09:17:54 |
5.71 |
5 |
5 |
集合竞价 |
| 09:20:12 |
5.71 |
12 |
12 |
集合竞价 |
| 09:20:30 |
5.72 |
37 |
37 |
集合竞价 |
| 09:21:24 |
5.72 |
37 |
37 |
集合竞价 |
| 09:22:09 |
5.71 |
39 |
39 |
集合竞价 |
| 09:22:45 |
5.71 |
39 |
39 |
集合竞价 |
| 09:22:54 |
5.7 |
61 |
61 |
集合竞价 |
| 09:23:30 |
5.7 |
61 |
61 |
集合竞价 |
| 09:23:39 |
5.7 |
61 |
61 |
集合竞价 |
| 09:23:48 |
5.7 |
146 |
146 |
集合竞价 |
| 09:24:06 |
5.7 |
148 |
148 |
集合竞价 |
| 09:24:24 |
5.7 |
148 |
148 |
集合竞价 |
| 09:24:33 |
5.7 |
160 |
160 |
集合竞价 |
| 09:24:42 |
5.69 |
217 |
217 |
集合竞价 |
| 09:24:51 |
5.69 |
276 |
276 |
集合竞价 |
| 09:25:00 |
5.69 |
306 |
306 |
集合竞价 |
| 09:25:03 |
5.69 |
306 |
612 |
买入 |
| 09:30:03 |
5.68 |
440 |
1052 |
卖出 |
| 09:30:06 |
5.66 |
156 |
1208 |
卖出 |
| 09:30:09 |
5.64 |
30 |
1238 |
卖出 |
| 09:30:12 |
5.63 |
31 |
1269 |
卖出 |
| 09:30:15 |
5.62 |
31 |
1300 |
卖出 |
| 09:30:18 |
5.62 |
16 |
1316 |
卖出 |
| 09:30:21 |
5.62 |
159 |
1475 |
买入 |
| 09:30:24 |
5.62 |
92 |
1567 |
卖出 |
| 09:30:27 |
5.62 |
90 |
1657 |
买入 |
| 09:30:30 |
5.62 |
26 |
1683 |
买入 |
| 09:30:33 |
5.63 |
11 |
1694 |
买入 |
| 09:30:36 |
5.63 |
16 |
1710 |
买入 |
| 09:30:39 |
5.64 |
1 |
1711 |
买入 |
| 09:30:42 |
5.63 |
21 |
1732 |
卖出 |
| 09:30:45 |
5.64 |
6 |
1738 |
买入 |
| 09:30:51 |
5.64 |
1 |
1739 |
买入 |
| 09:30:57 |
5.63 |
58 |
1797 |
卖出 |
| 09:31:00 |
5.62 |
2 |
1799 |
卖出 |
| 09:31:03 |
5.62 |
214 |
2013 |
卖出 |
| 09:31:06 |
5.62 |
34 |
2047 |
卖出 |
| 09:31:09 |
5.63 |
1 |
2048 |
卖出 |
| 09:31:12 |
5.62 |
157 |
2205 |
卖出 |
| 09:31:15 |
5.63 |
34 |
2239 |
买入 |
| 09:31:18 |
5.63 |
11 |
2250 |
买入 |
| 09:31:21 |
5.63 |
2 |
2252 |
卖出 |
| 09:31:24 |
5.63 |
16 |
2268 |
卖出 |
| 09:31:27 |
5.63 |
2 |
2270 |
卖出 |
| 09:31:30 |
5.63 |
1 |
2271 |
买入 |
| 09:31:33 |
5.64 |
59 |
2330 |
买入 |
| 09:31:36 |
5.63 |
59 |
2389 |
卖出 |
| 09:31:39 |
5.63 |
541 |
2930 |
买入 |
| 09:31:42 |
5.64 |
12 |
2942 |
买入 |
| 09:31:45 |
5.63 |
13 |
2955 |
卖出 |
| 09:31:48 |
5.64 |
117 |
3072 |
买入 |
| 09:31:51 |
5.64 |
1 |
3073 |
买入 |
| 09:31:54 |
5.63 |
85 |
3158 |
卖出 |
| 09:31:57 |
5.63 |
248 |
3406 |
卖出 |
| 09:32:00 |
5.63 |
30 |
3436 |
买入 |
| 09:32:03 |
5.62 |
61 |
3497 |
卖出 |
| 09:32:06 |
5.62 |
84 |
3581 |
卖出 |
| 09:32:09 |
5.62 |
77 |
3658 |
卖出 |
| 09:32:12 |
5.62 |
131 |
3789 |
卖出 |
| 09:32:15 |
5.62 |
34 |
3823 |
卖出 |
| 09:32:18 |
5.62 |
10 |
3833 |
卖出 |
| 09:32:21 |
5.62 |
23 |
3856 |
买入 |
| 09:32:24 |
5.61 |
10 |
3866 |
卖出 |
| 09:32:27 |
5.61 |
543 |
4409 |
卖出 |
| 09:32:30 |
5.61 |
55 |
4464 |
买入 |
| 09:32:33 |
5.61 |
4 |
4468 |
买入 |
| 09:32:36 |
5.61 |
31 |
4499 |
卖出 |
| 09:32:39 |
5.61 |
19 |
4518 |
卖出 |
| 09:32:45 |
5.61 |
251 |
4769 |
买入 |
| 09:32:51 |
5.61 |
25 |
4794 |
买入 |
| 09:32:54 |
5.6 |
497 |
5291 |
卖出 |
| 09:33:00 |
5.61 |
10 |
5301 |
买入 |
| 09:33:03 |
5.6 |
54 |
5355 |
卖出 |
| 09:33:06 |
5.61 |
3 |
5358 |
买入 |
| 09:33:09 |
5.6 |
26 |
5384 |
卖出 |
| 09:33:15 |
5.61 |
47 |
5431 |
卖出 |
| 09:33:18 |
5.62 |
3 |
5434 |
买入 |
| 09:33:21 |
5.62 |
34 |
5468 |
买入 |
| 09:33:24 |
5.62 |
45 |
5513 |
买入 |
| 09:33:30 |
5.62 |
16 |
5529 |
买入 |
| 09:33:33 |
5.62 |
494 |
6023 |
买入 |
| 09:33:36 |
5.63 |
32 |
6055 |
买入 |
| 09:33:39 |
5.63 |
3 |
6058 |
买入 |
| 09:33:42 |
5.63 |
8 |
6066 |
买入 |
| 09:33:45 |
5.63 |
7 |
6073 |
卖出 |
| 09:33:48 |
5.63 |
127 |
6200 |
买入 |
| 09:33:51 |
5.63 |
12 |
6212 |
卖出 |
| 09:33:54 |
5.64 |
27 |
6239 |
买入 |
| 09:34:00 |
5.63 |
29 |
6268 |
卖出 |
| 09:34:06 |
5.63 |
11 |
6279 |
卖出 |
| 09:34:12 |
5.63 |
6 |
6285 |
卖出 |
| 09:34:15 |
5.63 |
13 |
6298 |
卖出 |
| 09:34:18 |
5.64 |
30 |
6328 |
买入 |
| 09:34:24 |
5.63 |
32 |
6360 |
卖出 |
| 09:34:30 |
5.63 |
6 |
6366 |
卖出 |
| 09:34:33 |
5.63 |
5 |
6371 |
卖出 |
| 09:34:36 |
5.63 |
189 |
6560 |
卖出 |
| 09:34:39 |
5.62 |
41 |
6601 |
卖出 |
| 09:34:45 |
5.62 |
21 |
6622 |
卖出 |
| 09:34:48 |
5.62 |
13 |
6635 |
卖出 |
| 09:34:51 |
5.63 |
9 |
6644 |
买入 |
| 09:34:54 |
5.62 |
22 |
6666 |
卖出 |
| 09:35:03 |
5.61 |
584 |
7250 |
卖出 |
| 09:35:06 |
5.61 |
153 |
7403 |
卖出 |
| 09:35:09 |
5.61 |
371 |
7774 |
卖出 |
| 09:35:12 |
5.61 |
303 |
8077 |
卖出 |
| 09:35:15 |
5.6 |
64 |
8141 |
卖出 |
| 09:35:18 |
5.6 |
306 |
8447 |
卖出 |
| 09:35:21 |
5.6 |
107 |
8554 |
卖出 |
| 09:35:24 |
5.6 |
22 |
8576 |
卖出 |
| 09:35:27 |
5.6 |
116 |
8692 |
卖出 |
| 09:35:36 |
5.6 |
105 |
8797 |
买入 |
| 09:35:39 |
5.6 |
37 |
8834 |
买入 |
| 09:35:42 |
5.59 |
120 |
8954 |
卖出 |
| 09:35:45 |
5.59 |
29 |
8983 |
买入 |
| 09:35:48 |
5.59 |
16 |
8999 |
卖出 |
| 09:35:51 |
5.59 |
5 |
9004 |
买入 |
| 09:35:54 |
5.59 |
10 |
9014 |
买入 |
| 09:35:57 |
5.58 |
213 |
9227 |
卖出 |
| 09:36:00 |
5.59 |
109 |
9336 |
买入 |
| 09:36:03 |
5.59 |
244 |
9580 |
买入 |
| 09:36:06 |
5.6 |
61 |
9641 |
买入 |
| 09:36:09 |
5.6 |
963 |
10604 |
买入 |
| 09:36:12 |
5.6 |
59 |
10663 |
买入 |
| 09:36:15 |
5.61 |
60 |
10723 |
买入 |
| 09:36:18 |
5.61 |
6 |
10729 |
买入 |
| 09:36:21 |
5.6 |
319 |
11048 |
卖出 |
| 09:36:24 |
5.61 |
12 |
11060 |
卖出 |
| 09:36:27 |
5.62 |
12 |
11072 |
卖出 |
| 09:36:30 |
5.6 |
73 |
11145 |
卖出 |
| 09:36:36 |
5.61 |
12 |
11157 |
卖出 |
| 09:36:45 |
5.61 |
22 |
11179 |
卖出 |
| 09:36:48 |
5.62 |
2 |
11181 |
买入 |
| 09:36:51 |
5.62 |
24 |
11205 |
买入 |
| 09:36:57 |
5.62 |
60 |
11265 |
买入 |
| 09:37:03 |
5.62 |
108 |
11373 |
买入 |
| 09:37:06 |
5.62 |
46 |
11419 |
卖出 |
| 09:37:09 |
5.62 |
72 |
11491 |
卖出 |
| 09:37:12 |
5.62 |
40 |
11531 |
买入 |
| 09:37:15 |
5.62 |
12 |
11543 |
卖出 |
| 09:37:21 |
5.63 |
49 |
11592 |
买入 |
| 09:37:24 |
5.62 |
26 |
11618 |
卖出 |
| 09:37:36 |
5.62 |
20 |
11638 |
卖出 |
| 09:37:39 |
5.62 |
17 |
11655 |
卖出 |
| 09:37:42 |
5.62 |
29 |
11684 |
卖出 |
| 09:37:45 |
5.62 |
181 |
11865 |
卖出 |
| 09:37:54 |
5.62 |
5 |
11870 |
买入 |
| 09:38:00 |
5.62 |
16 |
11886 |
买入 |
| 09:38:03 |
5.61 |
3 |
11889 |
卖出 |
| 09:38:15 |
5.61 |
37 |
11926 |
卖出 |
| 09:38:18 |
5.61 |
34 |
11960 |
卖出 |
| 09:38:21 |
5.61 |
78 |
12038 |
卖出 |
| 09:38:24 |
5.61 |
12 |
12050 |
卖出 |
| 09:38:27 |
5.61 |
53 |
12103 |
卖出 |
| 09:38:30 |
5.61 |
176 |
12279 |
卖出 |
| 09:38:33 |
5.61 |
10 |
12289 |
买入 |
| 09:38:36 |
5.61 |
498 |
12787 |
买入 |
| 09:38:39 |
5.61 |
25 |
12812 |
买入 |
| 09:38:42 |
5.61 |
5 |
12817 |
买入 |
| 09:38:45 |
5.61 |
34 |
12851 |
买入 |
| 09:38:48 |
5.61 |
4 |
12855 |
买入 |
| 09:38:54 |
5.61 |
89 |
12944 |
买入 |
| 09:38:57 |
5.61 |
102 |
13046 |
买入 |
| 09:39:00 |
5.6 |
155 |
13201 |
卖出 |
| 09:39:03 |
5.6 |
14 |
13215 |
卖出 |
| 09:39:06 |
5.6 |
50 |
13265 |
卖出 |
| 09:39:09 |
5.6 |
63 |
13328 |
卖出 |
| 09:39:12 |
5.6 |
105 |
13433 |
卖出 |
| 09:39:15 |
5.6 |
107 |
13540 |
卖出 |
| 09:39:18 |
5.6 |
24 |
13564 |
卖出 |
| 09:39:21 |
5.6 |
3 |
13567 |
卖出 |
| 09:39:24 |
5.6 |
14 |
13581 |
卖出 |
| 09:39:27 |
5.59 |
396 |
13977 |
卖出 |
| 09:39:30 |
5.6 |
47 |
14024 |
买入 |
| 09:39:36 |
5.6 |
79 |
14103 |
买入 |
| 09:39:39 |
5.6 |
13 |
14116 |
买入 |
| 09:39:42 |
5.61 |
40 |
14156 |
买入 |
| 09:39:45 |
5.61 |
106 |
14262 |
买入 |
| 09:39:51 |
5.61 |
2 |
14264 |
买入 |
| 09:39:57 |
5.61 |
19 |
14283 |
买入 |
| 09:40:06 |
5.61 |
160 |
14443 |
买入 |
| 09:40:12 |
5.61 |
60 |
14503 |
买入 |
| 09:40:15 |
5.61 |
41 |
14544 |
买入 |
| 09:40:18 |
5.61 |
74 |
14618 |
买入 |
| 09:40:21 |
5.61 |
94 |
14712 |
买入 |
| 09:40:24 |
5.61 |
21 |
14733 |
买入 |
| 09:40:27 |
5.61 |
22 |
14755 |
买入 |
| 09:40:33 |
5.61 |
112 |
14867 |
卖出 |
| 09:40:36 |
5.61 |
26 |
14893 |
买入 |
| 09:40:39 |
5.61 |
16 |
14909 |
卖出 |
| 09:40:42 |
5.61 |
1 |
14910 |
卖出 |
| 09:40:51 |
5.61 |
1 |
14911 |
卖出 |
| 09:40:54 |
5.61 |
1 |
14912 |
卖出 |
| 09:41:00 |
5.61 |
20 |
14932 |
卖出 |
| 09:41:03 |
5.61 |
187 |
15119 |
卖出 |
| 09:41:15 |
5.61 |
2 |
15121 |
买入 |
| 09:41:18 |
5.61 |
8 |
15129 |
买入 |
| 09:41:24 |
5.6 |
8 |
15137 |
卖出 |
| 09:41:27 |
5.6 |
277 |
15414 |
卖出 |
| 09:41:30 |
5.6 |
25 |
15439 |
卖出 |
| 09:41:33 |
5.61 |
15 |
15454 |
买入 |
| 09:41:36 |
5.6 |
1 |
15455 |
卖出 |
| 09:41:39 |
5.61 |
168 |
15623 |
买入 |
| 09:41:42 |
5.6 |
1 |
15624 |
卖出 |
| 09:41:45 |
5.6 |
15 |
15639 |
卖出 |
| 09:41:48 |
5.6 |
19 |
15658 |
卖出 |
| 09:41:51 |
5.6 |
60 |
15718 |
卖出 |
| 09:41:54 |
5.6 |
7 |
15725 |
卖出 |
| 09:42:00 |
5.6 |
26 |
15751 |
卖出 |
| 09:42:12 |
5.61 |
32 |
15783 |
买入 |
| 09:42:15 |
5.61 |
21 |
15804 |
买入 |
| 09:42:18 |
5.6 |
37 |
15841 |
卖出 |
| 09:42:21 |
5.6 |
15 |
15856 |
卖出 |
| 09:42:27 |
5.6 |
1 |
15857 |
卖出 |
| 09:42:33 |
5.6 |
35 |
15892 |
卖出 |
| 09:42:36 |
5.6 |
140 |
16032 |
卖出 |
| 09:42:42 |
5.6 |
11 |
16043 |
卖出 |
| 09:42:45 |
5.6 |
4 |
16047 |
卖出 |
| 09:42:48 |
5.6 |
8 |
16055 |
卖出 |
| 09:42:57 |
5.61 |
50 |
16105 |
买入 |
| 09:43:00 |
5.6 |
14 |
16119 |
卖出 |
| 09:43:06 |
5.6 |
2 |
16121 |
卖出 |
| 09:43:09 |
5.6 |
11 |
16132 |
卖出 |
| 09:43:15 |
5.6 |
41 |
16173 |
卖出 |
| 09:43:21 |
5.61 |
6 |
16179 |
买入 |
| 09:43:24 |
5.6 |
121 |
16300 |
卖出 |
| 09:43:27 |
5.6 |
1 |
16301 |
卖出 |
| 09:43:30 |
5.61 |
6 |
16307 |
买入 |
| 09:43:33 |
5.61 |
36 |
16343 |
卖出 |
| 09:43:36 |
5.61 |
7 |
16350 |
卖出 |
| 09:43:39 |
5.61 |
7 |
16357 |
卖出 |
| 09:43:42 |
5.61 |
8 |
16365 |
卖出 |
| 09:43:45 |
5.61 |
84 |
16449 |
卖出 |
| 09:43:51 |
5.61 |
44 |
16493 |
卖出 |
| 09:44:00 |
5.61 |
30 |
16523 |
卖出 |
| 09:44:09 |
5.62 |
250 |
16773 |
买入 |
| 09:44:12 |
5.62 |
53 |
16826 |
买入 |
| 09:44:15 |
5.62 |
10 |
16836 |
买入 |
| 09:44:36 |
5.62 |
6 |
16842 |
卖出 |
| 09:44:39 |
5.62 |
1 |
16843 |
卖出 |
| 09:44:51 |
5.62 |
1 |
16844 |
卖出 |
| 09:44:54 |
5.63 |
10 |
16854 |
买入 |
| 09:45:00 |
5.62 |
47 |
16901 |
卖出 |
| 09:45:03 |
5.62 |
8 |
16909 |
卖出 |
| 09:45:06 |
5.62 |
29 |
16938 |
卖出 |
| 09:45:09 |
5.63 |
127 |
17065 |
买入 |
| 09:45:12 |
5.63 |
61 |
17126 |
卖出 |
| 09:45:15 |
5.62 |
10 |
17136 |
卖出 |
| 09:45:21 |
5.62 |
1 |
17137 |
卖出 |
| 09:45:24 |
5.62 |
1 |
17138 |
卖出 |
| 09:45:30 |
5.62 |
59 |
17197 |
卖出 |
| 09:45:36 |
5.63 |
98 |
17295 |
买入 |
| 09:45:48 |
5.61 |
4 |
17299 |
卖出 |
| 09:45:51 |
5.61 |
6 |
17305 |
卖出 |
| 09:45:54 |
5.61 |
1 |
17306 |
卖出 |
| 09:46:06 |
5.62 |
292 |
17598 |
买入 |
| 09:46:09 |
5.62 |
8 |
17606 |
卖出 |
| 09:46:12 |
5.62 |
6 |
17612 |
卖出 |
| 09:46:15 |
5.62 |
2 |
17614 |
买入 |
| 09:46:18 |
5.62 |
19 |
17633 |
买入 |
| 09:46:24 |
5.62 |
2 |
17635 |
买入 |
| 09:46:30 |
5.62 |
44 |
17679 |
买入 |
| 09:46:33 |
5.62 |
4 |
17683 |
买入 |
| 09:46:42 |
5.61 |
20 |
17703 |
卖出 |
| 09:46:48 |
5.63 |
20 |
17723 |
买入 |
| 09:46:57 |
5.61 |
15 |
17738 |
卖出 |
| 09:47:00 |
5.63 |
37 |
17775 |
买入 |
| 09:47:06 |
5.63 |
212 |
17987 |
买入 |
| 09:47:09 |
5.63 |
18 |
18005 |
买入 |
| 09:47:12 |
5.63 |
28 |
18033 |
买入 |
| 09:47:24 |
5.62 |
200 |
18233 |
卖出 |
| 09:47:30 |
5.63 |
14 |
18247 |
买入 |
| 09:47:36 |
5.63 |
11 |
18258 |
买入 |
| 09:47:42 |
5.62 |
30 |
18288 |
卖出 |
| 09:47:45 |
5.62 |
401 |
18689 |
卖出 |
| 09:47:48 |
5.62 |
12 |
18701 |
卖出 |
| 09:47:51 |
5.62 |
8 |
18709 |
卖出 |
| 09:47:54 |
5.62 |
6 |
18715 |
卖出 |
| 09:47:57 |
5.62 |
56 |
18771 |
卖出 |
| 09:48:00 |
5.62 |
57 |
18828 |
买入 |
| 09:48:03 |
5.62 |
20 |
18848 |
买入 |
| 09:48:09 |
5.61 |
30 |
18878 |
卖出 |
| 09:48:21 |
5.62 |
4 |
18882 |
买入 |
| 09:48:33 |
5.61 |
121 |
19003 |
卖出 |
| 09:48:36 |
5.62 |
1 |
19004 |
买入 |
| 09:48:39 |
5.62 |
1 |
19005 |
买入 |
| 09:48:48 |
5.62 |
1 |
19006 |
买入 |
| 09:48:54 |
5.62 |
22 |
19028 |
买入 |
| 09:48:57 |
5.63 |
49 |
19077 |
买入 |
| 09:49:00 |
5.62 |
99 |
19176 |
卖出 |
| 09:49:09 |
5.63 |
1 |
19177 |
买入 |
| 09:49:15 |
5.63 |
5 |
19182 |
买入 |
| 09:49:24 |
5.62 |
38 |
19220 |
卖出 |
| 09:49:27 |
5.63 |
68 |
19288 |
买入 |
| 09:49:30 |
5.63 |
42 |
19330 |
买入 |
| 09:49:33 |
5.63 |
73 |
19403 |
买入 |
| 09:49:42 |
5.62 |
302 |
19705 |
卖出 |