青云科技-U[688316]2022-03-14交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:16:24 |
44.16 |
3 |
3 |
集合竞价 |
09:16:51 |
44.16 |
0 |
0 |
集合竞价 |
09:17:24 |
44.44 |
2 |
2 |
集合竞价 |
09:19:12 |
44.16 |
0 |
0 |
集合竞价 |
09:23:15 |
44.2 |
2 |
2 |
集合竞价 |
09:24:45 |
44.2 |
4 |
4 |
集合竞价 |
09:25:06 |
44.2 |
4 |
8 |
买入 |
09:31:03 |
43.66 |
45 |
53 |
买入 |
09:31:48 |
43.64 |
2 |
55 |
买入 |
09:32:06 |
43.5 |
2 |
57 |
卖出 |
09:32:39 |
43.37 |
2 |
59 |
卖出 |
09:32:54 |
43.48 |
11 |
70 |
买入 |
09:33:00 |
43.63 |
6 |
76 |
买入 |
09:33:03 |
43.64 |
8 |
84 |
卖出 |
09:33:06 |
43.64 |
1 |
85 |
买入 |
09:33:21 |
43.87 |
4 |
89 |
买入 |
09:33:48 |
43.87 |
2 |
91 |
买入 |
09:33:51 |
43.87 |
4 |
95 |
买入 |
09:33:57 |
43.66 |
4 |
99 |
卖出 |
09:34:18 |
43.7 |
1 |
100 |
卖出 |
09:34:21 |
43.7 |
10 |
110 |
卖出 |
09:34:24 |
43.7 |
2 |
112 |
卖出 |
09:34:27 |
43.7 |
9 |
121 |
买入 |
09:34:30 |
43.7 |
5 |
126 |
卖出 |
09:34:33 |
43.65 |
2 |
128 |
卖出 |
09:34:45 |
43.6 |
50 |
178 |
卖出 |
09:34:57 |
43.52 |
10 |
188 |
卖出 |
09:35:00 |
43.59 |
22 |
210 |
买入 |
09:35:03 |
43.49 |
10 |
220 |
卖出 |
09:35:06 |
43.48 |
23 |
243 |
卖出 |
09:35:09 |
43.48 |
8 |
251 |
买入 |
09:35:12 |
43.48 |
2 |
253 |
卖出 |
09:35:15 |
43.48 |
10 |
263 |
买入 |
09:35:27 |
43.47 |
2 |
265 |
买入 |
09:35:36 |
43.47 |
2 |
267 |
卖出 |
09:35:42 |
43.47 |
2 |
269 |
卖出 |
09:35:57 |
43.48 |
2 |
271 |
卖出 |
09:36:36 |
43.51 |
6 |
277 |
卖出 |
09:36:42 |
43.51 |
4 |
281 |
卖出 |
09:36:45 |
43.51 |
6 |
287 |
卖出 |
09:36:48 |
43.51 |
2 |
289 |
卖出 |
09:37:12 |
43.53 |
12 |
301 |
卖出 |
09:37:15 |
43.95 |
12 |
313 |
买入 |
09:37:33 |
43.55 |
49 |
362 |
卖出 |
09:38:21 |
43.6 |
7 |
369 |
卖出 |
09:38:36 |
43.6 |
6 |
375 |
卖出 |
09:38:39 |
43.58 |
54 |
429 |
卖出 |
09:38:42 |
43.51 |
28 |
457 |
卖出 |
09:38:54 |
43.5 |
12 |
469 |
卖出 |
09:39:00 |
43.5 |
14 |
483 |
卖出 |
09:39:03 |
43.49 |
7 |
490 |
卖出 |
09:39:18 |
43.55 |
2 |
492 |
卖出 |
09:39:21 |
43.55 |
2 |
494 |
卖出 |
09:39:51 |
43.7 |
2 |
496 |
买入 |
09:40:03 |
43.71 |
2 |
498 |
买入 |
09:40:18 |
43.91 |
10 |
508 |
买入 |
09:40:21 |
43.93 |
2 |
510 |
买入 |
09:40:27 |
43.97 |
8 |
518 |
买入 |
09:40:33 |
43.9 |
20 |
538 |
买入 |
09:41:51 |
43.78 |
22 |
560 |
卖出 |
09:41:54 |
43.76 |
5 |
565 |
卖出 |
09:41:57 |
43.76 |
2 |
567 |
卖出 |
09:42:00 |
43.76 |
2 |
569 |
卖出 |
09:42:03 |
43.74 |
18 |
587 |
卖出 |
09:42:06 |
43.74 |
79 |
666 |
卖出 |
09:42:09 |
43.74 |
2 |
668 |
卖出 |
09:42:18 |
43.73 |
11 |
679 |
卖出 |
09:42:24 |
43.73 |
1 |
680 |
卖出 |
09:42:30 |
43.73 |
5 |
685 |
买入 |
09:42:39 |
43.74 |
9 |
694 |
卖出 |
09:43:06 |
43.73 |
10 |
704 |
买入 |
09:44:00 |
43.61 |
15 |
719 |
卖出 |
09:49:45 |
43.75 |
5 |
724 |
买入 |
09:49:54 |
43.75 |
2 |
726 |
买入 |
09:51:09 |
43.68 |
7 |
733 |
卖出 |
09:51:12 |
43.68 |
11 |
744 |
买入 |
09:51:15 |
43.66 |
7 |
751 |
卖出 |
09:51:51 |
43.65 |
3 |
754 |
卖出 |
09:53:06 |
43.65 |
2 |
756 |
卖出 |
09:53:18 |
43.63 |
3 |
759 |
卖出 |
09:53:24 |
43.63 |
4 |
763 |
卖出 |
09:53:30 |
43.62 |
2 |
765 |
卖出 |
09:53:36 |
43.61 |
11 |
776 |
卖出 |
09:53:45 |
43.6 |
8 |
784 |
卖出 |
09:53:48 |
43.6 |
3 |
787 |
卖出 |
09:53:54 |
43.6 |
3 |
790 |
卖出 |
09:54:00 |
43.61 |
4 |
794 |
卖出 |
09:54:06 |
43.61 |
0 |
794 |
卖出 |
09:54:12 |
43.6 |
5 |
799 |
卖出 |
09:54:15 |
43.59 |
6 |
805 |
卖出 |
09:54:18 |
43.59 |
18 |
823 |
卖出 |
09:54:21 |
43.59 |
25 |
848 |
卖出 |
09:54:24 |
43.59 |
20 |
868 |
卖出 |
09:54:27 |
43.59 |
17 |
885 |
卖出 |
09:54:30 |
43.59 |
12 |
897 |
卖出 |
09:54:39 |
43.59 |
5 |
902 |
买入 |
09:55:06 |
43.56 |
2 |
904 |
卖出 |
09:55:15 |
43.56 |
3 |
907 |
卖出 |
09:55:24 |
43.56 |
3 |
910 |
卖出 |
09:55:36 |
43.58 |
8 |
918 |
买入 |
09:56:00 |
43.58 |
6 |
924 |
买入 |
09:56:09 |
43.58 |
2 |
926 |
买入 |
09:57:03 |
43.77 |
6 |
932 |
买入 |
09:57:45 |
43.76 |
10 |
942 |
买入 |
09:59:18 |
43.6 |
2 |
944 |
卖出 |
09:59:57 |
43.75 |
22 |
966 |
买入 |
10:00:00 |
43.84 |
5 |
971 |
买入 |
10:00:03 |
43.96 |
4 |
975 |
买入 |
10:00:09 |
44 |
2 |
977 |
买入 |
10:01:42 |
43.99 |
10 |
987 |
买入 |
10:05:21 |
43.8 |
10 |
997 |
卖出 |
10:05:51 |
43.63 |
4 |
1001 |
卖出 |
10:05:57 |
43.64 |
15 |
1016 |
卖出 |
10:06:12 |
43.64 |
20 |
1036 |
卖出 |
10:06:18 |
43.62 |
2 |
1038 |
买入 |
10:06:42 |
43.56 |
5 |
1043 |
卖出 |
10:07:21 |
43.6 |
5 |
1048 |
卖出 |
10:07:36 |
43.6 |
0 |
1048 |
卖出 |
10:08:03 |
43.6 |
2 |
1050 |
买入 |
10:08:15 |
43.55 |
83 |
1133 |
卖出 |
10:08:18 |
43.55 |
4 |
1137 |
卖出 |
10:09:03 |
43.55 |
2 |
1139 |
卖出 |
10:09:06 |
43.55 |
8 |
1147 |
卖出 |
10:09:21 |
43.55 |
6 |
1153 |
卖出 |
10:09:36 |
43.49 |
10 |
1163 |
卖出 |
10:10:09 |
43.48 |
4 |
1167 |
卖出 |
10:10:12 |
43.48 |
4 |
1171 |
卖出 |
10:10:15 |
43.46 |
23 |
1194 |
卖出 |
10:10:24 |
43.43 |
2 |
1196 |
卖出 |
10:11:36 |
43.52 |
15 |
1211 |
买入 |
10:11:51 |
43.52 |
2 |
1213 |
卖出 |
10:12:36 |
43.53 |
16 |
1229 |
买入 |
10:13:15 |
43.54 |
8 |
1237 |
买入 |
10:13:18 |
43.55 |
2 |
1239 |
买入 |
10:14:24 |
43.55 |
1 |
1240 |
买入 |
10:15:57 |
43.44 |
9 |
1249 |
卖出 |
10:19:18 |
43.6 |
2 |
1251 |
买入 |
10:19:45 |
43.6 |
2 |
1253 |
买入 |
10:20:00 |
43.6 |
1 |
1254 |
买入 |
10:20:12 |
43.6 |
0 |
1254 |
卖出 |
10:20:15 |
43.59 |
1 |
1255 |
买入 |
10:21:09 |
43.75 |
2 |
1257 |
买入 |
10:21:39 |
43.75 |
2 |
1259 |
买入 |
10:22:36 |
43.46 |
20 |
1279 |
卖出 |
10:22:42 |
43.47 |
5 |
1284 |
卖出 |
10:22:51 |
43.47 |
13 |
1297 |
卖出 |
10:25:48 |
43.51 |
5 |
1302 |
卖出 |
10:26:03 |
43.64 |
4 |
1306 |
买入 |
10:28:45 |
43.51 |
0 |
1306 |
卖出 |
10:29:18 |
43.42 |
23 |
1329 |
卖出 |
10:29:21 |
43.42 |
0 |
1329 |
买入 |
10:29:39 |
43.37 |
58 |
1387 |
卖出 |
10:29:42 |
43.37 |
2 |
1389 |
卖出 |
10:30:09 |
43.38 |
2 |
1391 |
买入 |
10:30:39 |
43.4 |
4 |
1395 |
买入 |
10:31:24 |
43.4 |
52 |
1447 |
买入 |
10:31:42 |
43.4 |
0 |
1447 |
买入 |
10:34:15 |
43.4 |
3 |
1450 |
卖出 |
10:37:00 |
43.4 |
2 |
1452 |
卖出 |
10:39:33 |
43.4 |
11 |
1463 |
卖出 |
10:40:12 |
43.57 |
2 |
1465 |
买入 |
10:41:00 |
43.4 |
9 |
1474 |
卖出 |
10:41:09 |
43.3 |
2 |
1476 |
卖出 |
10:41:21 |
43.25 |
2 |
1478 |
买入 |
10:42:15 |
43.25 |
1 |
1479 |
卖出 |
10:42:42 |
43.25 |
4 |
1483 |
买入 |
10:42:45 |
43.25 |
2 |
1485 |
买入 |
10:42:57 |
43.25 |
0 |
1485 |
买入 |
10:43:15 |
43.25 |
1 |
1486 |
卖出 |
10:44:39 |
43.25 |
2 |
1488 |
买入 |
10:45:51 |
43.25 |
9 |
1497 |
买入 |
10:46:18 |
43.2 |
2 |
1499 |
卖出 |
10:46:39 |
43.25 |
2 |
1501 |
买入 |
10:48:24 |
43.25 |
3 |
1504 |
买入 |
10:48:27 |
43.25 |
2 |
1506 |
买入 |
10:49:21 |
43.25 |
4 |
1510 |
买入 |
10:51:03 |
43.2 |
13 |
1523 |
卖出 |
10:51:30 |
43.2 |
2 |
1525 |
买入 |
10:52:00 |
43.2 |
7 |
1532 |
买入 |
10:52:18 |
43.25 |
14 |
1546 |
买入 |
10:53:36 |
43.25 |
3 |
1549 |
卖出 |
10:54:27 |
43.2 |
12 |
1561 |
卖出 |
10:54:51 |
43.14 |
2 |
1563 |
卖出 |
11:02:15 |
43.2 |
4 |
1567 |
卖出 |
11:03:06 |
43.18 |
2 |
1569 |
卖出 |
11:03:27 |
43.18 |
3 |
1572 |
买入 |
11:03:30 |
43.2 |
2 |
1574 |
买入 |
11:05:09 |
43.17 |
6 |
1580 |
卖出 |
11:05:24 |
43.15 |
2 |
1582 |
卖出 |
11:05:27 |
43.14 |
2 |
1584 |
卖出 |
11:05:36 |
43.12 |
3 |
1587 |
卖出 |
11:06:03 |
43.14 |
2 |
1589 |
卖出 |
11:06:51 |
43.12 |
4 |
1593 |
卖出 |
11:06:54 |
43.11 |
3 |
1596 |
卖出 |
11:07:09 |
43.1 |
5 |
1601 |
买入 |
11:07:21 |
43.1 |
2 |
1603 |
买入 |
11:08:30 |
43.04 |
33 |
1636 |
卖出 |
11:08:36 |
43 |
33 |
1669 |
卖出 |
11:09:24 |
43 |
2 |
1671 |
卖出 |
11:11:03 |
43.08 |
1 |
1672 |
卖出 |
11:12:54 |
43.08 |
2 |
1674 |
卖出 |
11:16:03 |
43 |
58 |
1732 |
卖出 |
11:16:10 |
43 |
27 |
1759 |
卖出 |
11:16:21 |
43 |
8 |
1767 |
卖出 |
11:16:31 |
43 |
0 |
1767 |
卖出 |
11:16:57 |
43 |
5 |
1772 |
买入 |
11:17:13 |
43 |
2 |
1774 |
卖出 |
11:17:37 |
43 |
2 |
1776 |
买入 |
11:18:15 |
42.98 |
2 |
1778 |
买入 |
11:20:22 |
42.99 |
4 |
1782 |
买入 |
11:21:25 |
42.98 |
4 |
1786 |
卖出 |
11:21:40 |
42.99 |
4 |
1790 |
买入 |
11:21:43 |
42.99 |
2 |
1792 |
买入 |
11:21:46 |
42.98 |
1 |
1793 |
卖出 |
11:21:52 |
42.98 |
24 |
1817 |
买入 |
11:21:55 |
42.99 |
40 |
1857 |
买入 |
11:21:58 |
43.14 |
2 |
1859 |
买入 |
11:22:52 |
43.14 |
6 |
1865 |
买入 |
11:23:01 |
43.13 |
2 |
1867 |
买入 |
11:23:31 |
43.13 |
10 |
1877 |
买入 |
11:23:34 |
43.14 |
0 |
1877 |
买入 |
11:23:40 |
43.16 |
6 |
1883 |
卖出 |
11:24:13 |
43.15 |
2 |
1885 |
卖出 |
11:24:25 |
43.15 |
0 |
1885 |
卖出 |
11:27:10 |
43.12 |
3 |
1888 |
卖出 |
11:28:19 |
43.12 |
2 |
1890 |
买入 |
11:29:07 |
43.15 |
12 |
1902 |
买入 |
13:00:01 |
43.14 |
3 |
1905 |
买入 |
13:00:04 |
43.17 |
7 |
1912 |
买入 |
13:00:07 |
43.17 |
2 |
1914 |
卖出 |
13:00:10 |
43.14 |
2 |
1916 |
卖出 |
13:00:13 |
43.14 |
2 |
1918 |
卖出 |
13:00:16 |
43.14 |
12 |
1930 |
卖出 |
13:00:28 |
43.02 |
2 |
1932 |
卖出 |
13:00:31 |
43 |
2 |
1934 |
卖出 |
13:00:34 |
43 |
2 |
1936 |
卖出 |
13:00:49 |
43.1 |
2 |
1938 |
买入 |
13:00:55 |
43.01 |
6 |
1944 |
卖出 |
13:01:04 |
43.17 |
2 |
1946 |
买入 |
13:01:13 |
43.17 |
11 |
1957 |
买入 |
13:01:16 |
43.17 |
2 |
1959 |
买入 |
13:01:31 |
43.17 |
2 |
1961 |
买入 |
13:02:16 |
43.1 |
2 |
1963 |
卖出 |
13:02:19 |
43.1 |
3 |
1966 |
卖出 |
13:03:04 |
43.01 |
3 |
1969 |
卖出 |
13:03:13 |
43 |
8 |
1977 |
卖出 |
13:03:16 |
43 |
6 |
1983 |
卖出 |
13:06:37 |
42.92 |
2 |
1985 |
卖出 |
13:09:10 |
43.07 |
15 |
2000 |
买入 |
13:12:16 |
43.28 |
39 |
2039 |
买入 |
13:13:04 |
43.28 |
5 |
2044 |
买入 |
13:13:13 |
43.18 |
5 |
2049 |
卖出 |
13:13:40 |
43.15 |
2 |
2051 |
卖出 |
13:13:43 |
43.13 |
2 |
2053 |
卖出 |
13:13:46 |
43.14 |
2 |
2055 |
卖出 |
13:13:49 |
43.14 |
8 |
2063 |
卖出 |
13:14:01 |
43.13 |
5 |
2068 |
卖出 |
13:14:04 |
43.13 |
0 |
2068 |
卖出 |
13:14:07 |
43.13 |
4 |
2072 |
买入 |
13:15:37 |
43.03 |
2 |
2074 |
卖出 |
13:16:04 |
43.04 |
3 |
2077 |
卖出 |
13:16:40 |
42.99 |
5 |
2082 |
卖出 |
13:17:40 |
43 |
4 |
2086 |
买入 |
13:17:43 |
43 |
4 |
2090 |
买入 |
13:19:49 |
42.98 |
4 |
2094 |
卖出 |
13:20:10 |
42.98 |
2 |
2096 |
买入 |
13:20:16 |
42.98 |
6 |
2102 |
买入 |
13:20:19 |
42.97 |
29 |
2131 |
卖出 |
13:20:34 |
42.95 |
2 |
2133 |
卖出 |
13:27:22 |
42.97 |
2 |
2135 |
买入 |
13:28:25 |
42.89 |
4 |
2139 |
卖出 |
13:30:13 |
42.88 |
2 |
2141 |
卖出 |
13:31:25 |
42.9 |
2 |
2143 |
卖出 |
13:31:28 |
42.91 |
8 |
2151 |
卖出 |
13:31:31 |
42.91 |
10 |
2161 |
卖出 |
13:31:34 |
42.9 |
2 |
2163 |
卖出 |
13:31:37 |
42.9 |
2 |
2165 |
卖出 |
13:32:07 |
42.91 |
2 |
2167 |
卖出 |
13:32:10 |
42.91 |
2 |
2169 |
卖出 |
13:32:13 |
42.9 |
2 |
2171 |
卖出 |
13:32:16 |
42.9 |
0 |
2171 |
卖出 |
13:32:40 |
42.9 |
4 |
2175 |
买入 |
13:32:52 |
42.9 |
12 |
2187 |
买入 |
13:35:04 |
42.9 |
1 |
2188 |
买入 |
13:39:34 |
42.92 |
2 |
2190 |
卖出 |
13:39:55 |
43.08 |
2 |
2192 |
买入 |
13:45:34 |
43.08 |
3 |
2195 |
买入 |
13:52:58 |
42.96 |
2 |
2197 |
卖出 |
13:55:22 |
42.96 |
4 |
2201 |
卖出 |
13:56:01 |
43.15 |
20 |
2221 |
买入 |
13:58:46 |
42.95 |
2 |
2223 |
卖出 |
13:59:16 |
43.07 |
3 |
2226 |
买入 |
14:00:10 |
43.1 |
2 |
2228 |
买入 |
14:00:58 |
43.08 |
4 |
2232 |
买入 |
14:01:37 |
42.94 |
3 |
2235 |
卖出 |
14:01:46 |
42.94 |
9 |
2244 |
买入 |
14:03:01 |
42.88 |
17 |
2261 |
卖出 |
14:03:13 |
42.88 |
17 |
2278 |
买入 |
14:04:13 |
42.88 |
3 |
2281 |
买入 |
14:04:52 |
42.88 |
2 |
2283 |
卖出 |