云涌科技[688060]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:15 |
52.88 |
4 |
4 |
集合竞价 |
| 09:24:39 |
52.79 |
5 |
5 |
集合竞价 |
| 09:24:57 |
52.7 |
5 |
5 |
集合竞价 |
| 09:25:06 |
52.7 |
5 |
10 |
买入 |
| 09:30:03 |
51.9 |
5 |
15 |
卖出 |
| 09:30:06 |
51.9 |
5 |
20 |
买入 |
| 09:30:15 |
52.08 |
2 |
22 |
卖出 |
| 09:31:39 |
52.57 |
12 |
34 |
买入 |
| 09:31:48 |
52.6 |
2 |
36 |
卖出 |
| 09:31:54 |
52.2 |
7 |
43 |
卖出 |
| 09:32:36 |
52.32 |
2 |
45 |
卖出 |
| 09:33:21 |
52.68 |
3 |
48 |
买入 |
| 09:35:09 |
52.35 |
4 |
52 |
卖出 |
| 09:36:54 |
52.36 |
2 |
54 |
卖出 |
| 09:37:18 |
52.7 |
6 |
60 |
买入 |
| 09:37:39 |
52.65 |
6 |
66 |
卖出 |
| 09:38:15 |
52.65 |
8 |
74 |
卖出 |
| 09:40:54 |
52.38 |
10 |
84 |
卖出 |
| 09:41:00 |
52.38 |
3 |
87 |
卖出 |
| 09:41:21 |
52.4 |
7 |
94 |
卖出 |
| 09:41:45 |
52.39 |
7 |
101 |
卖出 |
| 09:42:00 |
52.39 |
0 |
101 |
卖出 |
| 09:42:03 |
52.37 |
2 |
103 |
卖出 |
| 09:42:09 |
52.37 |
5 |
108 |
卖出 |
| 09:42:12 |
52.35 |
16 |
124 |
卖出 |
| 09:42:21 |
52.3 |
4 |
128 |
卖出 |
| 09:42:27 |
52.29 |
14 |
142 |
卖出 |
| 09:43:03 |
52.34 |
10 |
152 |
买入 |
| 09:44:06 |
52.34 |
5 |
157 |
买入 |
| 09:44:27 |
52.34 |
0 |
157 |
买入 |
| 09:45:18 |
52.34 |
10 |
167 |
卖出 |
| 09:46:39 |
52.34 |
2 |
169 |
卖出 |
| 09:47:57 |
52.33 |
8 |
177 |
卖出 |
| 09:48:21 |
52.34 |
4 |
181 |
买入 |
| 09:48:27 |
52.34 |
0 |
181 |
卖出 |
| 09:49:03 |
52.33 |
3 |
184 |
卖出 |
| 09:49:06 |
52.33 |
3 |
187 |
买入 |
| 09:50:36 |
52.33 |
2 |
189 |
买入 |
| 09:50:39 |
52.33 |
2 |
191 |
买入 |
| 09:50:48 |
52.32 |
2 |
193 |
卖出 |
| 09:50:57 |
52.34 |
16 |
209 |
买入 |
| 09:51:54 |
52.33 |
12 |
221 |
卖出 |
| 09:52:09 |
52.32 |
6 |
227 |
卖出 |
| 09:52:12 |
52.32 |
1 |
228 |
卖出 |
| 09:52:42 |
52.11 |
10 |
238 |
卖出 |
| 09:53:33 |
52.12 |
3 |
241 |
卖出 |
| 09:53:51 |
52.12 |
2 |
243 |
卖出 |
| 09:55:48 |
52.16 |
7 |
250 |
卖出 |
| 09:55:57 |
52.26 |
5 |
255 |
买入 |
| 09:56:21 |
52.26 |
4 |
259 |
买入 |
| 09:56:24 |
52.26 |
2 |
261 |
买入 |
| 09:56:39 |
52.28 |
2 |
263 |
买入 |
| 09:56:57 |
52.28 |
2 |
265 |
买入 |
| 09:57:06 |
52.32 |
2 |
267 |
买入 |
| 09:57:24 |
52.32 |
0 |
267 |
买入 |
| 10:01:03 |
52.52 |
2 |
269 |
买入 |
| 10:02:04 |
52.35 |
2 |
271 |
卖出 |
| 10:03:39 |
52.6 |
4 |
275 |
买入 |
| 10:05:46 |
52.38 |
4 |
279 |
卖出 |
| 10:05:58 |
52.35 |
2 |
281 |
卖出 |
| 10:06:04 |
52.35 |
5 |
286 |
卖出 |
| 10:06:37 |
52.52 |
6 |
292 |
买入 |
| 10:09:28 |
52.35 |
4 |
296 |
卖出 |
| 10:09:31 |
52.51 |
10 |
306 |
买入 |
| 10:12:10 |
52.49 |
2 |
308 |
买入 |
| 10:15:43 |
52.35 |
0 |
308 |
卖出 |
| 10:17:10 |
52.35 |
3 |
311 |
卖出 |
| 10:17:40 |
52.35 |
4 |
315 |
卖出 |
| 10:18:10 |
52.35 |
4 |
319 |
买入 |
| 10:19:19 |
52.34 |
5 |
324 |
买入 |
| 10:19:22 |
52.18 |
22 |
346 |
卖出 |
| 10:20:40 |
52.18 |
15 |
361 |
卖出 |
| 10:21:52 |
52.33 |
5 |
366 |
买入 |
| 10:23:01 |
52.2 |
10 |
376 |
卖出 |
| 10:25:07 |
52.2 |
8 |
384 |
卖出 |
| 10:25:16 |
52.2 |
1 |
385 |
买入 |
| 10:26:10 |
52.2 |
2 |
387 |
卖出 |
| 10:26:40 |
52.34 |
5 |
392 |
买入 |
| 10:26:43 |
52.34 |
0 |
392 |
卖出 |
| 10:28:55 |
52.35 |
2 |
394 |
买入 |
| 10:31:19 |
52.2 |
3 |
397 |
卖出 |
| 10:34:07 |
52.19 |
10 |
407 |
卖出 |
| 10:34:13 |
52.18 |
4 |
411 |
卖出 |
| 10:34:31 |
52.19 |
2 |
413 |
买入 |
| 10:35:37 |
52.29 |
2 |
415 |
买入 |
| 10:36:13 |
52.29 |
4 |
419 |
卖出 |
| 10:36:37 |
52.16 |
4 |
423 |
卖出 |
| 10:37:07 |
52.15 |
4 |
427 |
卖出 |
| 10:42:52 |
52.13 |
2 |
429 |
卖出 |
| 10:42:55 |
52.13 |
2 |
431 |
买入 |
| 10:44:28 |
52.12 |
2 |
433 |
卖出 |
| 10:44:31 |
52.12 |
1 |
434 |
卖出 |
| 10:44:37 |
52.11 |
3 |
437 |
卖出 |
| 10:48:40 |
52.11 |
9 |
446 |
卖出 |
| 10:49:25 |
52.11 |
6 |
452 |
卖出 |
| 10:49:31 |
52.11 |
5 |
457 |
卖出 |
| 10:54:49 |
52.08 |
4 |
461 |
卖出 |
| 10:57:04 |
52.08 |
4 |
465 |
卖出 |
| 10:57:07 |
52.08 |
4 |
469 |
卖出 |
| 10:57:10 |
52.08 |
3 |
472 |
卖出 |
| 10:57:13 |
52 |
4 |
476 |
卖出 |
| 11:01:04 |
52 |
3 |
479 |
卖出 |
| 11:01:07 |
52 |
4 |
483 |
卖出 |
| 11:01:22 |
51.91 |
66 |
549 |
卖出 |
| 11:01:34 |
51.9 |
4 |
553 |
卖出 |
| 11:01:43 |
51.9 |
1 |
554 |
卖出 |
| 11:01:46 |
51.87 |
2 |
556 |
买入 |
| 11:03:04 |
51.87 |
1 |
557 |
买入 |
| 11:03:10 |
51.99 |
10 |
567 |
买入 |
| 11:03:13 |
51.88 |
5 |
572 |
卖出 |
| 11:05:01 |
51.88 |
2 |
574 |
卖出 |
| 11:05:49 |
51.88 |
7 |
581 |
卖出 |
| 11:06:40 |
51.98 |
6 |
587 |
买入 |
| 11:08:25 |
51.89 |
0 |
587 |
卖出 |
| 11:13:34 |
51.88 |
2 |
589 |
卖出 |
| 11:15:10 |
51.82 |
8 |
597 |
卖出 |
| 11:19:19 |
51.82 |
6 |
603 |
卖出 |
| 11:19:34 |
51.82 |
4 |
607 |
卖出 |
| 11:20:07 |
51.83 |
2 |
609 |
买入 |
| 11:20:10 |
51.9 |
4 |
613 |
买入 |
| 11:20:37 |
51.84 |
11 |
624 |
卖出 |
| 11:24:22 |
51.87 |
6 |
630 |
卖出 |
| 11:28:13 |
51.92 |
6 |
636 |
卖出 |
| 11:28:58 |
52.18 |
2 |
638 |
买入 |
| 13:00:05 |
51.92 |
7 |
645 |
卖出 |
| 13:00:29 |
51.88 |
7 |
652 |
卖出 |
| 13:00:32 |
51.82 |
0 |
652 |
卖出 |
| 13:00:50 |
51.86 |
7 |
659 |
买入 |
| 13:00:53 |
51.92 |
53 |
712 |
买入 |
| 13:00:56 |
51.92 |
11 |
723 |
买入 |
| 13:00:59 |
52.03 |
2 |
725 |
买入 |
| 13:01:05 |
51.92 |
5 |
730 |
卖出 |
| 13:01:32 |
51.95 |
2 |
732 |
买入 |
| 13:02:08 |
51.92 |
2 |
734 |
卖出 |
| 13:03:02 |
51.8 |
12 |
746 |
卖出 |
| 13:03:05 |
51.8 |
23 |
769 |
卖出 |
| 13:03:11 |
51.64 |
1 |
770 |
卖出 |
| 13:03:35 |
51.79 |
2 |
772 |
买入 |
| 13:03:38 |
51.8 |
8 |
780 |
买入 |
| 13:04:20 |
51.64 |
6 |
786 |
卖出 |
| 13:04:26 |
51.64 |
6 |
792 |
卖出 |
| 13:04:35 |
51.64 |
13 |
805 |
卖出 |
| 13:04:41 |
51.64 |
9 |
814 |
卖出 |
| 13:08:02 |
51.65 |
5 |
819 |
卖出 |
| 13:08:26 |
51.88 |
6 |
825 |
买入 |
| 13:08:29 |
51.88 |
12 |
837 |
买入 |
| 13:08:32 |
51.89 |
11 |
848 |
买入 |
| 13:09:41 |
51.89 |
9 |
857 |
卖出 |
| 13:10:05 |
52.08 |
10 |
867 |
买入 |
| 13:10:08 |
52.17 |
4 |
871 |
买入 |
| 13:10:11 |
52.19 |
14 |
885 |
买入 |
| 13:10:14 |
52.19 |
2 |
887 |
卖出 |
| 13:11:05 |
52.41 |
4 |
891 |
买入 |
| 13:11:08 |
52.25 |
9 |
900 |
卖出 |
| 13:11:23 |
52.51 |
8 |
908 |
买入 |
| 13:11:35 |
52.51 |
2 |
910 |
买入 |
| 13:11:38 |
52.3 |
5 |
915 |
卖出 |
| 13:11:44 |
52.3 |
4 |
919 |
卖出 |
| 13:13:50 |
52.3 |
2 |
921 |
卖出 |
| 13:15:50 |
52.16 |
6 |
927 |
卖出 |
| 13:16:05 |
52.16 |
5 |
932 |
卖出 |
| 13:18:41 |
52.16 |
2 |
934 |
卖出 |
| 13:23:32 |
52.38 |
2 |
936 |
买入 |
| 13:23:35 |
52.38 |
2 |
938 |
买入 |
| 13:23:38 |
52.39 |
4 |
942 |
买入 |
| 13:23:41 |
52.43 |
4 |
946 |
买入 |
| 13:23:47 |
52.11 |
4 |
950 |
卖出 |
| 13:23:53 |
52.42 |
2 |
952 |
买入 |
| 13:23:56 |
52.48 |
6 |
958 |
买入 |
| 13:26:53 |
52.42 |
2 |
960 |
买入 |
| 13:26:59 |
52.08 |
8 |
968 |
卖出 |
| 13:28:20 |
52.35 |
6 |
974 |
买入 |
| 13:28:23 |
52.36 |
4 |
978 |
买入 |
| 13:28:26 |
52.36 |
5 |
983 |
卖出 |
| 13:28:29 |
52.36 |
5 |
988 |
卖出 |
| 13:28:59 |
52.36 |
1 |
989 |
卖出 |
| 13:30:08 |
52.36 |
0 |
989 |
买入 |
| 13:30:11 |
52.36 |
1 |
990 |
卖出 |
| 13:30:14 |
52.39 |
8 |
998 |
买入 |
| 13:30:17 |
52.4 |
12 |
1010 |
买入 |
| 13:30:20 |
52.4 |
6 |
1016 |
买入 |
| 13:30:32 |
52.17 |
6 |
1022 |
卖出 |
| 13:34:35 |
52.18 |
2 |
1024 |
卖出 |
| 13:35:08 |
52.18 |
4 |
1028 |
卖出 |
| 13:35:53 |
52.18 |
3 |
1031 |
卖出 |
| 13:38:08 |
52.09 |
2 |
1033 |
卖出 |
| 13:38:11 |
52.06 |
3 |
1036 |
卖出 |
| 13:45:02 |
52 |
20 |
1056 |
卖出 |
| 13:45:08 |
52.02 |
2 |
1058 |
买入 |
| 13:46:35 |
51.7 |
5 |
1063 |
卖出 |
| 13:46:41 |
51.79 |
5 |
1068 |
卖出 |
| 13:46:44 |
51.61 |
20 |
1088 |
卖出 |
| 13:46:56 |
51.64 |
10 |
1098 |
卖出 |
| 13:49:11 |
51.72 |
16 |
1114 |
卖出 |
| 13:49:35 |
51.72 |
4 |
1118 |
卖出 |
| 14:04:44 |
51.75 |
2 |
1120 |
卖出 |
| 14:04:47 |
51.73 |
2 |
1122 |
卖出 |
| 14:04:53 |
51.73 |
5 |
1127 |
卖出 |
| 14:06:35 |
51.73 |
3 |
1130 |
卖出 |
| 14:11:08 |
51.89 |
2 |
1132 |
买入 |
| 14:11:11 |
51.89 |
14 |
1146 |
买入 |
| 14:11:41 |
51.89 |
4 |
1150 |
卖出 |
| 14:14:44 |
51.89 |
2 |
1152 |
卖出 |
| 14:14:47 |
51.73 |
4 |
1156 |
卖出 |
| 14:16:44 |
51.75 |
2 |
1158 |
卖出 |
| 14:16:56 |
51.74 |
3 |
1161 |
卖出 |
| 14:17:14 |
51.75 |
2 |
1163 |
卖出 |
| 14:17:26 |
51.75 |
2 |
1165 |
卖出 |
| 14:20:11 |
51.75 |
2 |
1167 |
卖出 |
| 14:20:17 |
51.75 |
4 |
1171 |
卖出 |
| 14:20:56 |
51.72 |
14 |
1185 |
卖出 |
| 14:22:02 |
51.72 |
4 |
1189 |
卖出 |
| 14:22:14 |
51.72 |
4 |
1193 |
卖出 |
| 14:23:05 |
51.77 |
8 |
1201 |
卖出 |
| 14:23:08 |
51.77 |
1 |
1202 |
卖出 |
| 14:23:20 |
51.72 |
2 |
1204 |
卖出 |
| 14:23:26 |
51.71 |
4 |
1208 |
卖出 |
| 14:23:53 |
51.77 |
3 |
1211 |
买入 |
| 14:23:56 |
51.71 |
4 |
1215 |
卖出 |
| 14:25:38 |
51.83 |
2 |
1217 |
买入 |
| 14:26:05 |
51.83 |
2 |
1219 |
买入 |
| 14:26:08 |
51.83 |
0 |
1219 |
买入 |
| 14:26:20 |
51.88 |
2 |
1221 |
买入 |
| 14:27:32 |
51.98 |
2 |
1223 |
买入 |
| 14:28:11 |
51.98 |
2 |
1225 |
买入 |
| 14:28:35 |
52 |
5 |
1230 |
买入 |
| 14:28:38 |
52 |
2 |
1232 |
买入 |
| 14:29:17 |
52 |
2 |
1234 |
买入 |
| 14:29:20 |
52 |
22 |
1256 |
买入 |
| 14:29:29 |
52.01 |
8 |
1264 |
卖出 |
| 14:30:02 |
52.22 |
6 |
1270 |
买入 |
| 14:31:05 |
52.04 |
3 |
1273 |
卖出 |
| 14:31:11 |
51.9 |
4 |
1277 |
卖出 |
| 14:31:26 |
51.82 |
2 |
1279 |
卖出 |
| 14:32:47 |
51.8 |
1 |
1280 |
卖出 |
| 14:33:47 |
51.8 |
1 |
1281 |
卖出 |
| 14:34:02 |
51.8 |
3 |
1284 |
卖出 |
| 14:34:56 |
51.81 |
6 |
1290 |
卖出 |
| 14:35:02 |
51.75 |
4 |
1294 |
卖出 |
| 14:35:05 |
51.72 |
2 |
1296 |
卖出 |
| 14:35:08 |
51.71 |
6 |
1302 |
卖出 |
| 14:35:26 |
51.74 |
2 |
1304 |
买入 |
| 14:36:05 |
51.9 |
43 |
1347 |
买入 |
| 14:36:08 |
51.9 |
9 |
1356 |
卖出 |
| 14:36:11 |
51.71 |
6 |
1362 |
卖出 |
| 14:36:23 |
51.72 |
26 |
1388 |
卖出 |
| 14:37:23 |
51.75 |
7 |
1395 |
卖出 |
| 14:38:02 |
51.75 |
4 |
1399 |
卖出 |
| 14:38:50 |
51.75 |
2 |
1401 |
卖出 |
| 14:39:56 |
51.94 |
15 |
1416 |
买入 |
| 14:40:05 |
51.75 |
5 |
1421 |
卖出 |
| 14:42:59 |
51.75 |
9 |
1430 |
卖出 |
| 14:43:02 |
51.7 |
4 |
1434 |
卖出 |
| 14:43:05 |
51.69 |
2 |
1436 |
卖出 |
| 14:43:53 |
51.81 |
17 |
1453 |
买入 |
| 14:44:08 |
51.66 |
10 |
1463 |
卖出 |
| 14:44:20 |
51.66 |
5 |
1468 |
卖出 |
| 14:44:23 |
51.65 |
2 |
1470 |
卖出 |
| 14:44:26 |
51.65 |
1 |
1471 |
买入 |
| 14:46:23 |
51.78 |
2 |
1473 |
买入 |
| 14:46:44 |
51.66 |
4 |
1477 |
卖出 |
| 14:48:08 |
51.65 |
10 |
1487 |
卖出 |
| 14:48:11 |
51.64 |
2 |
1489 |
卖出 |
| 14:48:47 |
51.78 |
3 |
1492 |
买入 |
| 14:50:08 |
51.6 |
9 |
1501 |
卖出 |
| 14:50:11 |
51.73 |
6 |
1507 |
买入 |
| 14:51:20 |
51.6 |
1 |
1508 |
卖出 |
| 14:51:23 |
51.6 |
18 |
1526 |
买入 |
| 14:51:26 |
51.6 |
6 |
1532 |
卖出 |
| 14:51:35 |
51.6 |
3 |
1535 |
买入 |
| 14:51:53 |
51.59 |
8 |
1543 |
卖出 |
| 14:51:56 |
51.59 |
4 |
1547 |
买入 |
| 14:51:59 |
51.93 |
5 |
1552 |
买入 |
| 14:52:02 |
51.92 |
3 |
1555 |
买入 |
| 14:52:20 |
51.92 |
2 |
1557 |
买入 |
| 14:52:38 |
52.02 |
5 |
1562 |
买入 |
| 14:53:05 |
52.03 |
2 |
1564 |
买入 |
| 14:53:08 |
51.57 |
1 |
1565 |
卖出 |
| 14:53:47 |
52 |
6 |
1571 |
买入 |
| 14:53:50 |
51.58 |
2 |
1573 |
卖出 |
| 14:53:53 |
51.6 |
2 |
1575 |
买入 |
| 14:54:02 |
51.6 |
1 |
1576 |
卖出 |
| 14:54:29 |
51.61 |
1 |
1577 |
卖出 |
| 14:54:32 |
51.61 |
23 |
1600 |
卖出 |
| 14:55:02 |
51.99 |
2 |
1602 |
买入 |
| 14:55:08 |
51.59 |
2 |
1604 |
卖出 |
| 14:55:26 |
51.99 |
2 |
1606 |
买入 |
| 14:55:56 |
51.6 |
1 |
1607 |
卖出 |
| 14:56:08 |
51.58 |
11 |
1618 |
卖出 |
| 14:56:41 |
51.54 |
2 |
1620 |
卖出 |
| 14:56:50 |
51.54 |
0 |
1620 |
卖出 |
| 15:00:06 |
51.5 |
22 |
1642 |
卖出 |