剑桥科技[603083]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.01 |
41 |
41 |
集合竞价 |
| 09:15:06 |
13.37 |
41 |
41 |
集合竞价 |
| 09:15:57 |
13.49 |
64 |
64 |
集合竞价 |
| 09:16:09 |
13.37 |
41 |
41 |
集合竞价 |
| 09:16:15 |
13.31 |
122 |
122 |
集合竞价 |
| 09:16:27 |
13.37 |
41 |
41 |
集合竞价 |
| 09:17:00 |
13.41 |
1 |
1 |
集合竞价 |
| 09:17:15 |
13.41 |
7 |
7 |
集合竞价 |
| 09:19:57 |
13.37 |
1 |
1 |
集合竞价 |
| 09:20:27 |
13.37 |
12 |
12 |
集合竞价 |
| 09:20:30 |
13.37 |
13 |
13 |
集合竞价 |
| 09:20:45 |
13.37 |
21 |
21 |
集合竞价 |
| 09:22:33 |
13.37 |
31 |
31 |
集合竞价 |
| 09:22:36 |
13.37 |
43 |
43 |
集合竞价 |
| 09:22:45 |
13.37 |
52 |
52 |
集合竞价 |
| 09:22:54 |
13.37 |
62 |
62 |
集合竞价 |
| 09:23:00 |
13.37 |
70 |
70 |
集合竞价 |
| 09:23:27 |
13.37 |
70 |
70 |
集合竞价 |
| 09:23:33 |
13.37 |
100 |
100 |
集合竞价 |
| 09:23:36 |
13.37 |
103 |
103 |
集合竞价 |
| 09:23:42 |
13.37 |
103 |
103 |
集合竞价 |
| 09:23:51 |
13.37 |
103 |
103 |
集合竞价 |
| 09:23:57 |
13.37 |
142 |
142 |
集合竞价 |
| 09:24:18 |
13.37 |
145 |
145 |
集合竞价 |
| 09:24:51 |
13.37 |
150 |
150 |
集合竞价 |
| 09:24:54 |
13.37 |
150 |
150 |
集合竞价 |
| 09:24:57 |
13.37 |
150 |
150 |
集合竞价 |
| 09:25:00 |
13.37 |
150 |
150 |
集合竞价 |
| 09:25:06 |
13.37 |
150 |
300 |
卖出 |
| 09:30:00 |
13.37 |
58 |
358 |
卖出 |
| 09:30:03 |
13.4 |
115 |
473 |
买入 |
| 09:30:06 |
13.37 |
214 |
687 |
卖出 |
| 09:30:09 |
13.37 |
77 |
764 |
卖出 |
| 09:30:12 |
13.37 |
80 |
844 |
卖出 |
| 09:30:15 |
13.37 |
21 |
865 |
买入 |
| 09:30:18 |
13.37 |
8 |
873 |
买入 |
| 09:30:21 |
13.37 |
10 |
883 |
卖出 |
| 09:30:24 |
13.4 |
9 |
892 |
买入 |
| 09:30:27 |
13.44 |
6 |
898 |
买入 |
| 09:30:30 |
13.44 |
9 |
907 |
买入 |
| 09:30:33 |
13.46 |
4 |
911 |
买入 |
| 09:30:36 |
13.46 |
25 |
936 |
买入 |
| 09:30:39 |
13.45 |
52 |
988 |
卖出 |
| 09:30:42 |
13.46 |
22 |
1010 |
买入 |
| 09:30:45 |
13.45 |
127 |
1137 |
卖出 |
| 09:30:48 |
13.45 |
72 |
1209 |
买入 |
| 09:30:51 |
13.47 |
6 |
1215 |
买入 |
| 09:30:54 |
13.47 |
66 |
1281 |
买入 |
| 09:30:57 |
13.48 |
52 |
1333 |
买入 |
| 09:31:00 |
13.49 |
29 |
1362 |
买入 |
| 09:31:03 |
13.49 |
29 |
1391 |
卖出 |
| 09:31:06 |
13.48 |
2 |
1393 |
卖出 |
| 09:31:09 |
13.47 |
182 |
1575 |
卖出 |
| 09:31:12 |
13.46 |
17 |
1592 |
卖出 |
| 09:31:15 |
13.48 |
12 |
1604 |
买入 |
| 09:31:18 |
13.49 |
9 |
1613 |
买入 |
| 09:31:21 |
13.5 |
31 |
1644 |
买入 |
| 09:31:24 |
13.51 |
11 |
1655 |
卖出 |
| 09:31:27 |
13.53 |
11 |
1666 |
买入 |
| 09:31:30 |
13.54 |
14 |
1680 |
买入 |
| 09:31:33 |
13.54 |
52 |
1732 |
买入 |
| 09:31:36 |
13.52 |
9 |
1741 |
卖出 |
| 09:31:39 |
13.51 |
96 |
1837 |
卖出 |
| 09:31:42 |
13.51 |
27 |
1864 |
买入 |
| 09:31:45 |
13.49 |
9 |
1873 |
卖出 |
| 09:31:48 |
13.49 |
7 |
1880 |
买入 |
| 09:31:51 |
13.48 |
10 |
1890 |
卖出 |
| 09:31:54 |
13.5 |
8 |
1898 |
买入 |
| 09:31:57 |
13.5 |
6 |
1904 |
买入 |
| 09:32:00 |
13.5 |
4 |
1908 |
买入 |
| 09:32:03 |
13.5 |
29 |
1937 |
卖出 |
| 09:32:06 |
13.51 |
21 |
1958 |
买入 |
| 09:32:09 |
13.51 |
2 |
1960 |
买入 |
| 09:32:12 |
13.5 |
5 |
1965 |
卖出 |
| 09:32:15 |
13.51 |
14 |
1979 |
买入 |
| 09:32:18 |
13.51 |
1 |
1980 |
买入 |
| 09:32:21 |
13.51 |
6 |
1986 |
买入 |
| 09:32:24 |
13.51 |
9 |
1995 |
买入 |
| 09:32:27 |
13.51 |
18 |
2013 |
买入 |
| 09:32:30 |
13.51 |
23 |
2036 |
买入 |
| 09:32:33 |
13.51 |
8 |
2044 |
买入 |
| 09:32:36 |
13.5 |
4 |
2048 |
卖出 |
| 09:32:39 |
13.5 |
12 |
2060 |
卖出 |
| 09:32:42 |
13.51 |
23 |
2083 |
买入 |
| 09:32:45 |
13.51 |
10 |
2093 |
买入 |
| 09:32:48 |
13.51 |
15 |
2108 |
卖出 |
| 09:32:51 |
13.51 |
6 |
2114 |
卖出 |
| 09:32:54 |
13.51 |
1 |
2115 |
卖出 |
| 09:32:57 |
13.51 |
2 |
2117 |
卖出 |
| 09:33:00 |
13.51 |
2 |
2119 |
卖出 |
| 09:33:03 |
13.53 |
77 |
2196 |
买入 |
| 09:33:06 |
13.53 |
96 |
2292 |
买入 |
| 09:33:09 |
13.54 |
31 |
2323 |
买入 |
| 09:33:12 |
13.57 |
100 |
2423 |
买入 |
| 09:33:15 |
13.55 |
11 |
2434 |
卖出 |
| 09:33:21 |
13.57 |
6 |
2440 |
卖出 |
| 09:33:24 |
13.56 |
35 |
2475 |
卖出 |
| 09:33:27 |
13.56 |
10 |
2485 |
卖出 |
| 09:33:30 |
13.57 |
94 |
2579 |
买入 |
| 09:33:33 |
13.58 |
72 |
2651 |
买入 |
| 09:33:36 |
13.59 |
110 |
2761 |
买入 |
| 09:33:39 |
13.59 |
24 |
2785 |
买入 |
| 09:33:42 |
13.59 |
19 |
2804 |
买入 |
| 09:33:45 |
13.58 |
57 |
2861 |
卖出 |
| 09:33:48 |
13.6 |
181 |
3042 |
买入 |
| 09:33:51 |
13.6 |
58 |
3100 |
买入 |
| 09:33:57 |
13.6 |
14 |
3114 |
卖出 |
| 09:34:00 |
13.59 |
15 |
3129 |
卖出 |
| 09:34:03 |
13.62 |
123 |
3252 |
买入 |
| 09:34:06 |
13.61 |
23 |
3275 |
卖出 |
| 09:34:09 |
13.61 |
86 |
3361 |
卖出 |
| 09:34:12 |
13.59 |
157 |
3518 |
卖出 |
| 09:34:15 |
13.59 |
8 |
3526 |
卖出 |
| 09:34:18 |
13.58 |
99 |
3625 |
卖出 |
| 09:34:21 |
13.58 |
62 |
3687 |
买入 |
| 09:34:24 |
13.58 |
66 |
3753 |
卖出 |
| 09:34:27 |
13.56 |
7 |
3760 |
卖出 |
| 09:34:30 |
13.55 |
4 |
3764 |
卖出 |
| 09:34:33 |
13.56 |
10 |
3774 |
买入 |
| 09:34:36 |
13.53 |
44 |
3818 |
卖出 |
| 09:34:39 |
13.55 |
90 |
3908 |
买入 |
| 09:34:42 |
13.56 |
56 |
3964 |
买入 |
| 09:34:45 |
13.57 |
16 |
3980 |
买入 |
| 09:34:48 |
13.57 |
25 |
4005 |
买入 |
| 09:34:51 |
13.57 |
16 |
4021 |
买入 |
| 09:34:54 |
13.58 |
5 |
4026 |
买入 |
| 09:34:57 |
13.56 |
65 |
4091 |
卖出 |
| 09:35:00 |
13.56 |
29 |
4120 |
卖出 |
| 09:35:03 |
13.53 |
39 |
4159 |
卖出 |
| 09:35:06 |
13.52 |
80 |
4239 |
卖出 |
| 09:35:09 |
13.52 |
80 |
4319 |
卖出 |
| 09:35:12 |
13.5 |
24 |
4343 |
卖出 |
| 09:35:15 |
13.5 |
131 |
4474 |
卖出 |
| 09:35:18 |
13.49 |
54 |
4528 |
卖出 |
| 09:35:21 |
13.49 |
21 |
4549 |
买入 |
| 09:35:24 |
13.48 |
123 |
4672 |
卖出 |
| 09:35:27 |
13.47 |
143 |
4815 |
卖出 |
| 09:35:33 |
13.5 |
43 |
4858 |
买入 |
| 09:35:39 |
13.54 |
20 |
4878 |
买入 |
| 09:35:42 |
13.55 |
1 |
4879 |
买入 |
| 09:35:45 |
13.55 |
37 |
4916 |
买入 |
| 09:35:48 |
13.53 |
27 |
4943 |
买入 |
| 09:35:51 |
13.54 |
24 |
4967 |
买入 |
| 09:35:54 |
13.54 |
1 |
4968 |
买入 |
| 09:35:57 |
13.54 |
5 |
4973 |
卖出 |
| 09:36:00 |
13.55 |
1 |
4974 |
买入 |
| 09:36:06 |
13.54 |
23 |
4997 |
卖出 |
| 09:36:09 |
13.56 |
163 |
5160 |
买入 |
| 09:36:12 |
13.57 |
82 |
5242 |
买入 |
| 09:36:15 |
13.58 |
80 |
5322 |
买入 |
| 09:36:18 |
13.59 |
86 |
5408 |
买入 |
| 09:36:21 |
13.61 |
22 |
5430 |
买入 |
| 09:36:24 |
13.63 |
102 |
5532 |
买入 |
| 09:36:27 |
13.64 |
9 |
5541 |
买入 |
| 09:36:30 |
13.64 |
24 |
5565 |
卖出 |
| 09:36:33 |
13.63 |
14 |
5579 |
卖出 |
| 09:36:36 |
13.64 |
51 |
5630 |
买入 |
| 09:36:39 |
13.64 |
72 |
5702 |
卖出 |
| 09:36:42 |
13.61 |
148 |
5850 |
卖出 |
| 09:36:45 |
13.66 |
52 |
5902 |
买入 |
| 09:36:48 |
13.66 |
224 |
6126 |
买入 |
| 09:36:51 |
13.64 |
23 |
6149 |
卖出 |
| 09:36:54 |
13.67 |
35 |
6184 |
买入 |
| 09:36:57 |
13.62 |
13 |
6197 |
卖出 |
| 09:37:00 |
13.66 |
15 |
6212 |
买入 |
| 09:37:03 |
13.63 |
7 |
6219 |
卖出 |
| 09:37:06 |
13.62 |
12 |
6231 |
卖出 |
| 09:37:09 |
13.63 |
17 |
6248 |
买入 |
| 09:37:12 |
13.61 |
30 |
6278 |
卖出 |
| 09:37:15 |
13.62 |
24 |
6302 |
买入 |
| 09:37:21 |
13.61 |
74 |
6376 |
卖出 |
| 09:37:24 |
13.59 |
104 |
6480 |
卖出 |
| 09:37:27 |
13.59 |
19 |
6499 |
卖出 |
| 09:37:30 |
13.62 |
105 |
6604 |
买入 |
| 09:37:33 |
13.62 |
22 |
6626 |
买入 |
| 09:37:36 |
13.61 |
14 |
6640 |
卖出 |
| 09:37:39 |
13.61 |
36 |
6676 |
卖出 |
| 09:37:42 |
13.6 |
4 |
6680 |
卖出 |
| 09:37:45 |
13.6 |
17 |
6697 |
卖出 |
| 09:37:48 |
13.61 |
9 |
6706 |
买入 |
| 09:37:51 |
13.61 |
3 |
6709 |
卖出 |
| 09:37:54 |
13.61 |
84 |
6793 |
卖出 |
| 09:37:57 |
13.61 |
7 |
6800 |
卖出 |
| 09:38:00 |
13.61 |
2 |
6802 |
卖出 |
| 09:38:03 |
13.64 |
250 |
7052 |
买入 |
| 09:38:06 |
13.62 |
108 |
7160 |
卖出 |
| 09:38:09 |
13.61 |
19 |
7179 |
卖出 |
| 09:38:12 |
13.61 |
18 |
7197 |
卖出 |
| 09:38:15 |
13.6 |
3 |
7200 |
卖出 |
| 09:38:18 |
13.59 |
161 |
7361 |
卖出 |
| 09:38:21 |
13.6 |
3 |
7364 |
买入 |
| 09:38:24 |
13.59 |
4 |
7368 |
卖出 |
| 09:38:27 |
13.59 |
345 |
7713 |
卖出 |
| 09:38:30 |
13.6 |
24 |
7737 |
买入 |
| 09:38:33 |
13.61 |
22 |
7759 |
买入 |
| 09:38:36 |
13.61 |
53 |
7812 |
买入 |
| 09:38:39 |
13.63 |
28 |
7840 |
买入 |
| 09:38:42 |
13.63 |
16 |
7856 |
卖出 |
| 09:38:45 |
13.61 |
115 |
7971 |
卖出 |
| 09:38:48 |
13.63 |
2 |
7973 |
买入 |
| 09:38:51 |
13.64 |
17 |
7990 |
买入 |
| 09:38:54 |
13.61 |
43 |
8033 |
卖出 |
| 09:39:00 |
13.59 |
205 |
8238 |
卖出 |
| 09:39:03 |
13.58 |
59 |
8297 |
卖出 |
| 09:39:06 |
13.57 |
7 |
8304 |
卖出 |
| 09:39:09 |
13.57 |
9 |
8313 |
卖出 |
| 09:39:12 |
13.57 |
6 |
8319 |
卖出 |
| 09:39:15 |
13.56 |
20 |
8339 |
卖出 |
| 09:39:18 |
13.57 |
77 |
8416 |
买入 |
| 09:39:21 |
13.57 |
120 |
8536 |
卖出 |
| 09:39:24 |
13.56 |
4 |
8540 |
卖出 |
| 09:39:27 |
13.56 |
3 |
8543 |
卖出 |
| 09:39:30 |
13.56 |
21 |
8564 |
卖出 |
| 09:39:33 |
13.56 |
7 |
8571 |
卖出 |
| 09:39:36 |
13.55 |
69 |
8640 |
卖出 |
| 09:39:39 |
13.57 |
14 |
8654 |
买入 |
| 09:39:42 |
13.6 |
133 |
8787 |
买入 |
| 09:39:45 |
13.62 |
46 |
8833 |
买入 |
| 09:39:48 |
13.62 |
20 |
8853 |
买入 |
| 09:39:51 |
13.61 |
5 |
8858 |
卖出 |
| 09:39:57 |
13.59 |
2 |
8860 |
卖出 |
| 09:40:03 |
13.59 |
7 |
8867 |
卖出 |
| 09:40:06 |
13.6 |
69 |
8936 |
买入 |
| 09:40:09 |
13.61 |
104 |
9040 |
买入 |
| 09:40:12 |
13.6 |
13 |
9053 |
卖出 |
| 09:40:15 |
13.61 |
20 |
9073 |
买入 |
| 09:40:18 |
13.61 |
14 |
9087 |
买入 |
| 09:40:21 |
13.58 |
30 |
9117 |
卖出 |
| 09:40:24 |
13.61 |
13 |
9130 |
买入 |
| 09:40:27 |
13.61 |
19 |
9149 |
卖出 |
| 09:40:33 |
13.58 |
15 |
9164 |
卖出 |
| 09:40:39 |
13.6 |
30 |
9194 |
买入 |
| 09:40:42 |
13.6 |
1 |
9195 |
卖出 |
| 09:40:45 |
13.6 |
22 |
9217 |
卖出 |
| 09:40:48 |
13.6 |
17 |
9234 |
卖出 |
| 09:40:51 |
13.6 |
12 |
9246 |
卖出 |
| 09:40:54 |
13.6 |
8 |
9254 |
卖出 |
| 09:40:57 |
13.59 |
18 |
9272 |
卖出 |
| 09:41:00 |
13.61 |
1 |
9273 |
买入 |
| 09:41:03 |
13.6 |
4 |
9277 |
买入 |
| 09:41:06 |
13.6 |
37 |
9314 |
卖出 |
| 09:41:09 |
13.59 |
50 |
9364 |
卖出 |
| 09:41:12 |
13.59 |
14 |
9378 |
卖出 |
| 09:41:15 |
13.58 |
3 |
9381 |
卖出 |
| 09:41:18 |
13.59 |
4 |
9385 |
买入 |
| 09:41:21 |
13.59 |
26 |
9411 |
卖出 |
| 09:41:24 |
13.58 |
12 |
9423 |
卖出 |
| 09:41:27 |
13.58 |
178 |
9601 |
卖出 |
| 09:41:30 |
13.58 |
20 |
9621 |
买入 |
| 09:41:33 |
13.57 |
23 |
9644 |
卖出 |
| 09:41:36 |
13.57 |
3 |
9647 |
卖出 |
| 09:41:39 |
13.57 |
12 |
9659 |
卖出 |
| 09:41:42 |
13.6 |
13 |
9672 |
买入 |
| 09:41:45 |
13.58 |
16 |
9688 |
卖出 |
| 09:41:48 |
13.58 |
9 |
9697 |
卖出 |
| 09:41:51 |
13.58 |
24 |
9721 |
卖出 |
| 09:41:54 |
13.58 |
407 |
10128 |
卖出 |
| 09:41:57 |
13.6 |
152 |
10280 |
买入 |
| 09:42:00 |
13.6 |
1 |
10281 |
卖出 |
| 09:42:03 |
13.57 |
35 |
10316 |
卖出 |
| 09:42:06 |
13.58 |
7 |
10323 |
卖出 |
| 09:42:09 |
13.57 |
109 |
10432 |
卖出 |
| 09:42:12 |
13.57 |
68 |
10500 |
卖出 |
| 09:42:15 |
13.55 |
2 |
10502 |
卖出 |
| 09:42:18 |
13.55 |
9 |
10511 |
卖出 |
| 09:42:24 |
13.56 |
5 |
10516 |
卖出 |
| 09:42:27 |
13.6 |
37 |
10553 |
买入 |
| 09:42:33 |
13.56 |
12 |
10565 |
卖出 |
| 09:42:39 |
13.56 |
29 |
10594 |
卖出 |
| 09:42:45 |
13.56 |
12 |
10606 |
卖出 |
| 09:42:48 |
13.56 |
7 |
10613 |
卖出 |
| 09:42:51 |
13.56 |
66 |
10679 |
卖出 |
| 09:42:54 |
13.61 |
27 |
10706 |
买入 |
| 09:42:57 |
13.58 |
92 |
10798 |
卖出 |
| 09:43:09 |
13.58 |
4 |
10802 |
卖出 |
| 09:43:12 |
13.61 |
12 |
10814 |
买入 |
| 09:43:15 |
13.6 |
1 |
10815 |
卖出 |
| 09:43:18 |
13.6 |
20 |
10835 |
卖出 |
| 09:43:21 |
13.6 |
34 |
10869 |
卖出 |
| 09:43:24 |
13.61 |
46 |
10915 |
买入 |
| 09:43:33 |
13.6 |
4 |
10919 |
卖出 |
| 09:43:36 |
13.6 |
12 |
10931 |
卖出 |
| 09:43:42 |
13.6 |
5 |
10936 |
卖出 |
| 09:43:51 |
13.61 |
5 |
10941 |
买入 |
| 09:43:57 |
13.62 |
87 |
11028 |
买入 |
| 09:44:00 |
13.66 |
113 |
11141 |
买入 |
| 09:44:03 |
13.68 |
140 |
11281 |
买入 |
| 09:44:06 |
13.68 |
13 |
11294 |
买入 |
| 09:44:09 |
13.67 |
13 |
11307 |
卖出 |
| 09:44:12 |
13.67 |
170 |
11477 |
卖出 |
| 09:44:15 |
13.68 |
15 |
11492 |
买入 |
| 09:44:18 |
13.67 |
4 |
11496 |
卖出 |
| 09:44:21 |
13.66 |
4 |
11500 |
卖出 |
| 09:44:24 |
13.68 |
67 |
11567 |
买入 |
| 09:44:27 |
13.69 |
70 |
11637 |
买入 |
| 09:44:30 |
13.69 |
6 |
11643 |
买入 |
| 09:44:33 |
13.69 |
158 |
11801 |
买入 |
| 09:44:36 |
13.7 |
293 |
12094 |
买入 |
| 09:44:39 |
13.73 |
122 |
12216 |
买入 |
| 09:44:42 |
13.69 |
16 |
12232 |
卖出 |