登云股份[002715]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.69 |
14 |
14 |
集合竞价 |
| 09:19:57 |
9.69 |
14 |
14 |
集合竞价 |
| 09:21:21 |
9.69 |
14 |
14 |
集合竞价 |
| 09:21:48 |
9.69 |
16 |
16 |
集合竞价 |
| 09:24:03 |
9.69 |
17 |
17 |
集合竞价 |
| 09:24:48 |
9.69 |
20 |
20 |
集合竞价 |
| 09:24:57 |
9.59 |
22 |
22 |
集合竞价 |
| 09:25:00 |
9.64 |
23 |
45 |
卖出 |
| 09:30:03 |
9.47 |
26 |
71 |
卖出 |
| 09:30:06 |
9.63 |
81 |
152 |
买入 |
| 09:30:09 |
9.64 |
73 |
225 |
买入 |
| 09:30:12 |
9.64 |
11 |
236 |
买入 |
| 09:30:15 |
9.64 |
22 |
258 |
买入 |
| 09:30:18 |
9.69 |
113 |
371 |
买入 |
| 09:30:21 |
9.64 |
24 |
395 |
卖出 |
| 09:30:27 |
9.65 |
12 |
407 |
卖出 |
| 09:30:30 |
9.63 |
15 |
422 |
卖出 |
| 09:30:33 |
9.69 |
96 |
518 |
买入 |
| 09:30:36 |
9.65 |
2 |
520 |
卖出 |
| 09:30:39 |
9.65 |
1 |
521 |
买入 |
| 09:30:42 |
9.69 |
17 |
538 |
买入 |
| 09:31:00 |
9.68 |
31 |
569 |
买入 |
| 09:31:03 |
9.68 |
41 |
610 |
买入 |
| 09:31:06 |
9.67 |
3 |
613 |
买入 |
| 09:31:09 |
9.68 |
59 |
672 |
买入 |
| 09:31:15 |
9.61 |
4 |
676 |
卖出 |
| 09:31:18 |
9.59 |
1 |
677 |
卖出 |
| 09:31:21 |
9.59 |
9 |
686 |
卖出 |
| 09:31:24 |
9.59 |
2 |
688 |
卖出 |
| 09:31:27 |
9.62 |
41 |
729 |
买入 |
| 09:31:42 |
9.57 |
6 |
735 |
卖出 |
| 09:31:45 |
9.59 |
4 |
739 |
买入 |
| 09:31:48 |
9.59 |
1 |
740 |
卖出 |
| 09:31:51 |
9.58 |
5 |
745 |
买入 |
| 09:32:24 |
9.56 |
2 |
747 |
卖出 |
| 09:32:27 |
9.55 |
4 |
751 |
卖出 |
| 09:32:33 |
9.54 |
4 |
755 |
卖出 |
| 09:32:36 |
9.54 |
35 |
790 |
买入 |
| 09:32:39 |
9.54 |
28 |
818 |
卖出 |
| 09:32:45 |
9.53 |
1 |
819 |
卖出 |
| 09:33:00 |
9.52 |
9 |
828 |
卖出 |
| 09:33:03 |
9.54 |
1 |
829 |
买入 |
| 09:33:06 |
9.52 |
13 |
842 |
卖出 |
| 09:33:09 |
9.52 |
4 |
846 |
买入 |
| 09:33:12 |
9.51 |
7 |
853 |
卖出 |
| 09:33:15 |
9.52 |
1 |
854 |
卖出 |
| 09:33:18 |
9.54 |
2 |
856 |
买入 |
| 09:33:21 |
9.54 |
1 |
857 |
买入 |
| 09:33:24 |
9.54 |
1 |
858 |
买入 |
| 09:33:27 |
9.56 |
1 |
859 |
买入 |
| 09:33:30 |
9.58 |
6 |
865 |
买入 |
| 09:33:33 |
9.57 |
4 |
869 |
卖出 |
| 09:33:36 |
9.57 |
1 |
870 |
买入 |
| 09:33:39 |
9.57 |
2 |
872 |
买入 |
| 09:33:48 |
9.54 |
10 |
882 |
卖出 |
| 09:33:51 |
9.54 |
1 |
883 |
卖出 |
| 09:33:54 |
9.55 |
4 |
887 |
卖出 |
| 09:33:57 |
9.54 |
5 |
892 |
卖出 |
| 09:34:03 |
9.54 |
1 |
893 |
卖出 |
| 09:34:09 |
9.58 |
16 |
909 |
买入 |
| 09:34:21 |
9.6 |
9 |
918 |
买入 |
| 09:34:30 |
9.6 |
1 |
919 |
买入 |
| 09:34:33 |
9.64 |
19 |
938 |
买入 |
| 09:34:51 |
9.65 |
6 |
944 |
买入 |
| 09:34:54 |
9.65 |
23 |
967 |
卖出 |
| 09:34:57 |
9.65 |
1 |
968 |
买入 |
| 09:35:27 |
9.64 |
1 |
969 |
买入 |
| 09:35:36 |
9.61 |
1 |
970 |
卖出 |
| 09:35:42 |
9.61 |
5 |
975 |
卖出 |
| 09:35:54 |
9.64 |
2 |
977 |
买入 |
| 09:36:03 |
9.65 |
20 |
997 |
买入 |
| 09:36:06 |
9.69 |
18 |
1015 |
买入 |
| 09:36:15 |
9.67 |
2 |
1017 |
买入 |
| 09:36:18 |
9.67 |
3 |
1020 |
买入 |
| 09:36:48 |
9.67 |
6 |
1026 |
买入 |
| 09:36:57 |
9.65 |
6 |
1032 |
卖出 |
| 09:37:09 |
9.59 |
125 |
1157 |
卖出 |
| 09:37:15 |
9.67 |
3 |
1160 |
买入 |
| 09:37:18 |
9.68 |
2 |
1162 |
买入 |
| 09:37:21 |
9.68 |
2 |
1164 |
买入 |
| 09:37:27 |
9.67 |
2 |
1166 |
卖出 |
| 09:37:30 |
9.67 |
3 |
1169 |
卖出 |
| 09:37:36 |
9.69 |
33 |
1202 |
买入 |
| 09:37:48 |
9.69 |
31 |
1233 |
买入 |
| 09:37:54 |
9.69 |
6 |
1239 |
买入 |
| 09:37:57 |
9.69 |
70 |
1309 |
买入 |
| 09:38:06 |
9.71 |
10 |
1319 |
买入 |
| 09:38:09 |
9.71 |
22 |
1341 |
卖出 |
| 09:38:12 |
9.69 |
1 |
1342 |
卖出 |
| 09:38:42 |
9.7 |
2 |
1344 |
买入 |
| 09:39:00 |
9.72 |
10 |
1354 |
买入 |
| 09:39:03 |
9.73 |
26 |
1380 |
买入 |
| 09:39:06 |
9.71 |
4 |
1384 |
卖出 |
| 09:39:09 |
9.7 |
5 |
1389 |
卖出 |
| 09:39:12 |
9.71 |
5 |
1394 |
买入 |
| 09:39:18 |
9.69 |
1 |
1395 |
卖出 |
| 09:39:27 |
9.68 |
16 |
1411 |
卖出 |
| 09:39:30 |
9.7 |
17 |
1428 |
买入 |
| 09:39:42 |
9.66 |
15 |
1443 |
卖出 |
| 09:39:45 |
9.66 |
37 |
1480 |
买入 |
| 09:39:48 |
9.68 |
6 |
1486 |
买入 |
| 09:39:54 |
9.64 |
13 |
1499 |
卖出 |
| 09:40:00 |
9.68 |
3 |
1502 |
买入 |
| 09:40:06 |
9.65 |
10 |
1512 |
卖出 |
| 09:40:09 |
9.65 |
2 |
1514 |
卖出 |
| 09:40:15 |
9.66 |
1 |
1515 |
买入 |
| 09:40:24 |
9.65 |
3 |
1518 |
卖出 |
| 09:40:27 |
9.66 |
9 |
1527 |
买入 |
| 09:40:51 |
9.65 |
5 |
1532 |
卖出 |
| 09:40:54 |
9.65 |
1 |
1533 |
卖出 |
| 09:41:15 |
9.66 |
6 |
1539 |
买入 |
| 09:41:18 |
9.64 |
3 |
1542 |
卖出 |
| 09:41:21 |
9.66 |
5 |
1547 |
买入 |
| 09:41:27 |
9.62 |
13 |
1560 |
卖出 |
| 09:41:39 |
9.63 |
12 |
1572 |
卖出 |
| 09:41:42 |
9.63 |
15 |
1587 |
卖出 |
| 09:41:48 |
9.63 |
9 |
1596 |
买入 |
| 09:41:51 |
9.64 |
4 |
1600 |
买入 |
| 09:41:54 |
9.64 |
14 |
1614 |
卖出 |
| 09:42:03 |
9.64 |
1 |
1615 |
卖出 |
| 09:42:06 |
9.64 |
3 |
1618 |
买入 |
| 09:42:09 |
9.63 |
9 |
1627 |
卖出 |
| 09:42:12 |
9.63 |
5 |
1632 |
买入 |
| 09:42:18 |
9.66 |
21 |
1653 |
买入 |
| 09:42:27 |
9.65 |
10 |
1663 |
卖出 |
| 09:43:06 |
9.64 |
1 |
1664 |
买入 |
| 09:43:09 |
9.65 |
1 |
1665 |
卖出 |
| 09:43:15 |
9.65 |
3 |
1668 |
买入 |
| 09:43:18 |
9.66 |
1 |
1669 |
买入 |
| 09:43:21 |
9.67 |
2 |
1671 |
买入 |
| 09:43:51 |
9.67 |
2 |
1673 |
卖出 |
| 09:43:57 |
9.65 |
17 |
1690 |
卖出 |
| 09:44:21 |
9.67 |
1 |
1691 |
买入 |
| 09:44:27 |
9.67 |
1 |
1692 |
卖出 |
| 09:44:30 |
9.66 |
6 |
1698 |
卖出 |
| 09:44:33 |
9.72 |
5 |
1703 |
买入 |
| 09:44:36 |
9.66 |
7 |
1710 |
卖出 |
| 09:44:39 |
9.65 |
3 |
1713 |
卖出 |
| 09:44:42 |
9.65 |
3 |
1716 |
卖出 |
| 09:44:45 |
9.65 |
6 |
1722 |
卖出 |
| 09:44:51 |
9.66 |
1 |
1723 |
卖出 |
| 09:44:54 |
9.66 |
1 |
1724 |
买入 |
| 09:44:57 |
9.7 |
7 |
1731 |
买入 |
| 09:45:12 |
9.68 |
1 |
1732 |
买入 |
| 09:45:24 |
9.69 |
1 |
1733 |
买入 |
| 09:45:36 |
9.7 |
4 |
1737 |
买入 |
| 09:45:42 |
9.71 |
3 |
1740 |
卖出 |
| 09:45:45 |
9.71 |
2 |
1742 |
卖出 |
| 09:46:06 |
9.71 |
2 |
1744 |
买入 |
| 09:46:15 |
9.73 |
1 |
1745 |
买入 |
| 09:46:18 |
9.74 |
4 |
1749 |
买入 |
| 09:46:30 |
9.77 |
1 |
1750 |
买入 |
| 09:46:45 |
9.73 |
1 |
1751 |
卖出 |
| 09:46:48 |
9.72 |
6 |
1757 |
卖出 |
| 09:46:51 |
9.72 |
1 |
1758 |
卖出 |
| 09:47:09 |
9.72 |
1 |
1759 |
卖出 |
| 09:47:15 |
9.72 |
45 |
1804 |
卖出 |
| 09:47:21 |
9.68 |
1 |
1805 |
卖出 |
| 09:47:24 |
9.71 |
3 |
1808 |
买入 |
| 09:47:42 |
9.71 |
3 |
1811 |
买入 |
| 09:47:45 |
9.71 |
9 |
1820 |
卖出 |
| 09:47:48 |
9.71 |
15 |
1835 |
卖出 |
| 09:47:51 |
9.71 |
3 |
1838 |
买入 |
| 09:47:54 |
9.72 |
17 |
1855 |
卖出 |
| 09:47:57 |
9.73 |
2 |
1857 |
买入 |
| 09:48:00 |
9.73 |
6 |
1863 |
卖出 |
| 09:48:03 |
9.75 |
17 |
1880 |
买入 |
| 09:48:06 |
9.73 |
1 |
1881 |
卖出 |
| 09:48:12 |
9.75 |
5 |
1886 |
买入 |
| 09:48:15 |
9.75 |
95 |
1981 |
卖出 |
| 09:48:18 |
9.73 |
6 |
1987 |
卖出 |
| 09:48:30 |
9.75 |
4 |
1991 |
买入 |
| 09:48:33 |
9.74 |
1 |
1992 |
卖出 |
| 09:49:30 |
9.73 |
20 |
2012 |
卖出 |
| 09:49:42 |
9.72 |
1 |
2013 |
卖出 |
| 09:50:03 |
9.74 |
1 |
2014 |
买入 |
| 09:50:06 |
9.74 |
9 |
2023 |
买入 |
| 09:50:09 |
9.74 |
2 |
2025 |
卖出 |
| 09:50:18 |
9.75 |
1 |
2026 |
买入 |
| 09:50:21 |
9.75 |
7 |
2033 |
买入 |
| 09:50:33 |
9.78 |
13 |
2046 |
买入 |
| 09:50:36 |
9.78 |
7 |
2053 |
卖出 |
| 09:50:39 |
9.78 |
12 |
2065 |
买入 |
| 09:50:42 |
9.78 |
1 |
2066 |
买入 |
| 09:50:45 |
9.78 |
2 |
2068 |
买入 |
| 09:50:51 |
9.78 |
2 |
2070 |
买入 |
| 09:50:54 |
9.78 |
4 |
2074 |
买入 |
| 09:51:06 |
9.78 |
4 |
2078 |
买入 |
| 09:51:15 |
9.78 |
3 |
2081 |
买入 |
| 09:51:18 |
9.77 |
2 |
2083 |
卖出 |
| 09:51:30 |
9.8 |
1 |
2084 |
买入 |
| 09:51:42 |
9.81 |
11 |
2095 |
买入 |
| 09:51:45 |
9.81 |
8 |
2103 |
买入 |
| 09:51:48 |
9.81 |
3 |
2106 |
卖出 |
| 09:51:51 |
9.79 |
1 |
2107 |
卖出 |
| 09:52:06 |
9.81 |
1 |
2108 |
买入 |
| 09:52:12 |
9.83 |
31 |
2139 |
买入 |
| 09:52:15 |
9.83 |
1 |
2140 |
买入 |
| 09:52:24 |
9.84 |
4 |
2144 |
买入 |
| 09:52:27 |
9.82 |
2 |
2146 |
卖出 |
| 09:52:30 |
9.82 |
1 |
2147 |
卖出 |
| 09:52:42 |
9.83 |
3 |
2150 |
买入 |
| 09:52:45 |
9.84 |
6 |
2156 |
买入 |
| 09:52:48 |
9.84 |
6 |
2162 |
买入 |
| 09:52:51 |
9.85 |
20 |
2182 |
买入 |
| 09:52:54 |
9.85 |
34 |
2216 |
买入 |
| 09:53:00 |
9.85 |
2 |
2218 |
卖出 |
| 09:53:06 |
9.84 |
16 |
2234 |
卖出 |
| 09:53:09 |
9.84 |
7 |
2241 |
卖出 |
| 09:53:12 |
9.84 |
5 |
2246 |
卖出 |
| 09:53:15 |
9.84 |
3 |
2249 |
卖出 |
| 09:53:18 |
9.84 |
39 |
2288 |
卖出 |
| 09:53:21 |
9.82 |
1 |
2289 |
卖出 |
| 09:53:24 |
9.82 |
1 |
2290 |
卖出 |
| 09:53:33 |
9.82 |
7 |
2297 |
卖出 |
| 09:53:48 |
9.82 |
1 |
2298 |
买入 |
| 09:53:57 |
9.82 |
1 |
2299 |
买入 |
| 09:55:00 |
9.81 |
3 |
2302 |
买入 |
| 09:55:03 |
9.8 |
1 |
2303 |
卖出 |
| 09:55:06 |
9.8 |
1 |
2304 |
卖出 |
| 09:55:09 |
9.81 |
5 |
2309 |
买入 |
| 09:55:18 |
9.79 |
7 |
2316 |
卖出 |
| 09:55:21 |
9.79 |
2 |
2318 |
买入 |
| 09:55:33 |
9.78 |
3 |
2321 |
卖出 |
| 09:55:39 |
9.78 |
7 |
2328 |
买入 |
| 09:56:03 |
9.78 |
40 |
2368 |
买入 |
| 09:56:06 |
9.77 |
47 |
2415 |
卖出 |
| 09:56:24 |
9.78 |
2 |
2417 |
卖出 |
| 09:56:27 |
9.78 |
3 |
2420 |
卖出 |
| 09:56:30 |
9.78 |
1 |
2421 |
买入 |
| 09:57:03 |
9.78 |
1 |
2422 |
买入 |
| 09:57:06 |
9.79 |
1 |
2423 |
买入 |
| 09:57:30 |
9.79 |
1 |
2424 |
买入 |
| 09:57:33 |
9.78 |
3 |
2427 |
卖出 |
| 09:57:39 |
9.79 |
2 |
2429 |
买入 |
| 09:57:42 |
9.79 |
2 |
2431 |
买入 |
| 09:58:18 |
9.78 |
6 |
2437 |
卖出 |
| 09:58:21 |
9.77 |
1 |
2438 |
卖出 |
| 09:58:27 |
9.78 |
1 |
2439 |
买入 |
| 09:58:30 |
9.77 |
2 |
2441 |
卖出 |
| 09:58:33 |
9.77 |
6 |
2447 |
卖出 |
| 09:58:36 |
9.81 |
7 |
2454 |
买入 |
| 09:59:06 |
9.81 |
3 |
2457 |
买入 |
| 09:59:21 |
9.78 |
32 |
2489 |
卖出 |
| 09:59:24 |
9.77 |
1 |
2490 |
卖出 |
| 09:59:33 |
9.78 |
1 |
2491 |
卖出 |
| 10:00:12 |
9.77 |
75 |
2566 |
卖出 |
| 10:00:15 |
9.85 |
78 |
2644 |
买入 |
| 10:00:18 |
9.78 |
3 |
2647 |
卖出 |
| 10:00:27 |
9.78 |
2 |
2649 |
卖出 |
| 10:01:24 |
9.87 |
30 |
2679 |
买入 |
| 10:01:57 |
9.79 |
1 |
2680 |
卖出 |
| 10:02:36 |
9.8 |
3 |
2683 |
卖出 |
| 10:02:39 |
9.8 |
1 |
2684 |
卖出 |
| 10:03:36 |
9.81 |
3 |
2687 |
卖出 |
| 10:03:39 |
9.81 |
3 |
2690 |
卖出 |
| 10:03:42 |
9.8 |
5 |
2695 |
卖出 |
| 10:03:45 |
9.8 |
25 |
2720 |
卖出 |
| 10:03:48 |
9.79 |
1 |
2721 |
卖出 |
| 10:03:51 |
9.79 |
4 |
2725 |
卖出 |
| 10:03:54 |
9.8 |
12 |
2737 |
买入 |
| 10:03:57 |
9.8 |
5 |
2742 |
卖出 |
| 10:04:00 |
9.8 |
4 |
2746 |
卖出 |
| 10:04:03 |
9.81 |
4 |
2750 |
买入 |
| 10:04:12 |
9.81 |
4 |
2754 |
买入 |
| 10:05:00 |
9.81 |
3 |
2757 |
买入 |
| 10:05:03 |
9.81 |
1 |
2758 |
买入 |
| 10:05:06 |
9.8 |
1 |
2759 |
卖出 |
| 10:05:36 |
9.79 |
1 |
2760 |
卖出 |
| 10:07:12 |
9.79 |
2 |
2762 |
卖出 |
| 10:07:15 |
9.79 |
7 |
2769 |
卖出 |
| 10:07:18 |
9.79 |
2 |
2771 |
卖出 |
| 10:07:21 |
9.79 |
7 |
2778 |
卖出 |
| 10:08:27 |
9.81 |
2 |
2780 |
买入 |
| 10:09:09 |
9.81 |
2 |
2782 |
买入 |
| 10:09:12 |
9.81 |
2 |
2784 |
卖出 |
| 10:09:30 |
9.82 |
1 |
2785 |
买入 |
| 10:09:51 |
9.81 |
1 |
2786 |
卖出 |
| 10:10:00 |
9.82 |
1 |
2787 |
买入 |
| 10:10:06 |
9.82 |
5 |
2792 |
卖出 |
| 10:10:15 |
9.82 |
2 |
2794 |
买入 |
| 10:10:18 |
9.83 |
1 |
2795 |
买入 |
| 10:10:21 |
9.81 |
7 |
2802 |
卖出 |
| 10:10:42 |
9.8 |
1 |
2803 |
卖出 |
| 10:11:54 |
9.82 |
2 |
2805 |
买入 |
| 10:11:57 |
9.83 |
1 |
2806 |
买入 |
| 10:12:06 |
9.82 |
4 |
2810 |
卖出 |
| 10:12:18 |
9.82 |
1 |
2811 |
卖出 |
| 10:12:27 |
9.82 |
2 |
2813 |
卖出 |
| 10:12:30 |
9.82 |
1 |
2814 |
卖出 |
| 10:12:33 |
9.8 |
1 |
2815 |
卖出 |
| 10:13:36 |
9.8 |
10 |
2825 |
卖出 |
| 10:13:39 |
9.8 |
2 |
2827 |
卖出 |
| 10:13:45 |
9.8 |
1 |
2828 |
卖出 |
| 10:13:48 |
9.8 |
1 |
2829 |
卖出 |
| 10:13:51 |
9.8 |
1 |
2830 |
卖出 |
| 10:13:54 |
9.8 |
25 |
2855 |
卖出 |
| 10:13:57 |
9.78 |
2 |
2857 |
卖出 |
| 10:14:18 |
9.78 |
1 |
2858 |
卖出 |
| 10:14:21 |
9.78 |
6 |
2864 |
卖出 |