云意电气[300304]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
4.4 |
81 |
81 |
集合竞价 |
09:15:21 |
4.4 |
200 |
200 |
集合竞价 |
09:17:45 |
4.4 |
200 |
200 |
集合竞价 |
09:19:06 |
4.4 |
200 |
200 |
集合竞价 |
09:20:03 |
4.4 |
200 |
200 |
集合竞价 |
09:20:48 |
4.4 |
200 |
200 |
集合竞价 |
09:21:06 |
4.4 |
204 |
204 |
集合竞价 |
09:21:15 |
4.4 |
208 |
208 |
集合竞价 |
09:21:51 |
4.4 |
208 |
208 |
集合竞价 |
09:22:00 |
4.4 |
208 |
208 |
集合竞价 |
09:22:18 |
4.4 |
208 |
208 |
集合竞价 |
09:22:27 |
4.4 |
208 |
208 |
集合竞价 |
09:22:45 |
4.4 |
217 |
217 |
集合竞价 |
09:22:54 |
4.4 |
217 |
217 |
集合竞价 |
09:23:12 |
4.39 |
217 |
217 |
集合竞价 |
09:23:39 |
4.38 |
217 |
217 |
集合竞价 |
09:23:48 |
4.38 |
217 |
217 |
集合竞价 |
09:24:06 |
4.36 |
217 |
217 |
集合竞价 |
09:24:15 |
4.34 |
217 |
217 |
集合竞价 |
09:24:33 |
4.33 |
232 |
232 |
集合竞价 |
09:24:42 |
4.32 |
232 |
232 |
集合竞价 |
09:24:51 |
4.3 |
256 |
256 |
集合竞价 |
09:25:00 |
4.3 |
266 |
266 |
集合竞价 |
09:25:03 |
4.33 |
695 |
961 |
买入 |
09:30:03 |
4.24 |
311 |
1272 |
卖出 |
09:30:06 |
4.3 |
335 |
1607 |
买入 |
09:30:09 |
4.25 |
73 |
1680 |
卖出 |
09:30:12 |
4.24 |
44 |
1724 |
卖出 |
09:30:18 |
4.26 |
60 |
1784 |
卖出 |
09:30:21 |
4.26 |
4 |
1788 |
卖出 |
09:30:27 |
4.25 |
72 |
1860 |
卖出 |
09:30:30 |
4.25 |
259 |
2119 |
卖出 |
09:30:33 |
4.27 |
178 |
2297 |
买入 |
09:30:36 |
4.25 |
445 |
2742 |
卖出 |
09:30:39 |
4.25 |
268 |
3010 |
卖出 |
09:30:42 |
4.25 |
284 |
3294 |
卖出 |
09:30:45 |
4.24 |
358 |
3652 |
卖出 |
09:30:48 |
4.23 |
67 |
3719 |
卖出 |
09:30:51 |
4.25 |
51 |
3770 |
买入 |
09:30:54 |
4.24 |
12 |
3782 |
卖出 |
09:30:57 |
4.24 |
19 |
3801 |
买入 |
09:31:00 |
4.23 |
194 |
3995 |
卖出 |
09:31:03 |
4.24 |
49 |
4044 |
买入 |
09:31:06 |
4.24 |
36 |
4080 |
买入 |
09:31:09 |
4.24 |
204 |
4284 |
卖出 |
09:31:12 |
4.23 |
187 |
4471 |
卖出 |
09:31:15 |
4.23 |
102 |
4573 |
卖出 |
09:31:18 |
4.23 |
33 |
4606 |
卖出 |
09:31:21 |
4.24 |
11 |
4617 |
买入 |
09:31:30 |
4.25 |
235 |
4852 |
买入 |
09:31:33 |
4.26 |
35 |
4887 |
买入 |
09:31:36 |
4.25 |
16 |
4903 |
卖出 |
09:31:39 |
4.26 |
150 |
5053 |
买入 |
09:31:42 |
4.26 |
1 |
5054 |
买入 |
09:31:45 |
4.26 |
37 |
5091 |
买入 |
09:31:48 |
4.26 |
1 |
5092 |
卖出 |
09:31:51 |
4.27 |
31 |
5123 |
买入 |
09:31:54 |
4.29 |
28 |
5151 |
买入 |
09:32:03 |
4.29 |
5 |
5156 |
买入 |
09:32:06 |
4.28 |
67 |
5223 |
卖出 |
09:32:15 |
4.29 |
32 |
5255 |
买入 |
09:32:18 |
4.3 |
1 |
5256 |
买入 |
09:32:21 |
4.29 |
10 |
5266 |
卖出 |
09:32:24 |
4.29 |
112 |
5378 |
卖出 |
09:32:30 |
4.29 |
9 |
5387 |
买入 |
09:32:33 |
4.29 |
31 |
5418 |
买入 |
09:32:36 |
4.29 |
11 |
5429 |
买入 |
09:32:39 |
4.29 |
6 |
5435 |
买入 |
09:32:51 |
4.3 |
50 |
5485 |
买入 |
09:32:54 |
4.3 |
38 |
5523 |
买入 |
09:32:57 |
4.3 |
2 |
5525 |
买入 |
09:33:00 |
4.3 |
3 |
5528 |
买入 |
09:33:03 |
4.3 |
113 |
5641 |
买入 |
09:33:06 |
4.29 |
509 |
6150 |
卖出 |
09:33:09 |
4.3 |
23 |
6173 |
买入 |
09:33:12 |
4.3 |
30 |
6203 |
买入 |
09:33:15 |
4.3 |
32 |
6235 |
买入 |
09:33:18 |
4.3 |
46 |
6281 |
买入 |
09:33:21 |
4.3 |
2 |
6283 |
买入 |
09:33:24 |
4.3 |
31 |
6314 |
买入 |
09:33:33 |
4.3 |
41 |
6355 |
卖出 |
09:33:36 |
4.3 |
61 |
6416 |
买入 |
09:33:42 |
4.3 |
33 |
6449 |
卖出 |
09:33:45 |
4.31 |
32 |
6481 |
买入 |
09:33:51 |
4.31 |
10 |
6491 |
买入 |
09:33:54 |
4.31 |
69 |
6560 |
买入 |
09:33:57 |
4.31 |
12 |
6572 |
买入 |
09:34:00 |
4.31 |
284 |
6856 |
买入 |
09:34:15 |
4.32 |
364 |
7220 |
买入 |
09:34:21 |
4.32 |
7 |
7227 |
买入 |
09:34:24 |
4.32 |
32 |
7259 |
买入 |
09:34:27 |
4.32 |
5 |
7264 |
买入 |
09:34:30 |
4.31 |
303 |
7567 |
卖出 |
09:34:33 |
4.31 |
43 |
7610 |
卖出 |
09:34:36 |
4.32 |
27 |
7637 |
买入 |
09:34:42 |
4.32 |
14 |
7651 |
买入 |
09:34:45 |
4.32 |
32 |
7683 |
买入 |
09:34:54 |
4.32 |
32 |
7715 |
买入 |
09:35:03 |
4.32 |
32 |
7747 |
买入 |
09:35:12 |
4.32 |
15 |
7762 |
买入 |
09:35:15 |
4.32 |
32 |
7794 |
买入 |
09:35:18 |
4.31 |
186 |
7980 |
卖出 |
09:35:21 |
4.31 |
331 |
8311 |
卖出 |
09:35:24 |
4.3 |
60 |
8371 |
卖出 |
09:35:27 |
4.3 |
137 |
8508 |
卖出 |
09:35:30 |
4.3 |
6 |
8514 |
卖出 |
09:35:33 |
4.31 |
48 |
8562 |
买入 |
09:35:39 |
4.3 |
15 |
8577 |
卖出 |
09:35:45 |
4.31 |
32 |
8609 |
买入 |
09:35:48 |
4.3 |
1 |
8610 |
卖出 |
09:35:54 |
4.3 |
125 |
8735 |
卖出 |
09:35:57 |
4.3 |
3207 |
11942 |
卖出 |
09:36:00 |
4.3 |
4 |
11946 |
卖出 |
09:36:03 |
4.32 |
57 |
12003 |
买入 |
09:36:09 |
4.31 |
96 |
12099 |
卖出 |
09:36:12 |
4.31 |
148 |
12247 |
卖出 |
09:36:15 |
4.31 |
20 |
12267 |
买入 |
09:36:21 |
4.31 |
13 |
12280 |
买入 |
09:36:24 |
4.3 |
50 |
12330 |
卖出 |
09:36:30 |
4.31 |
1 |
12331 |
买入 |
09:36:33 |
4.31 |
77 |
12408 |
买入 |
09:36:39 |
4.3 |
50 |
12458 |
卖出 |
09:36:42 |
4.3 |
237 |
12695 |
卖出 |
09:36:45 |
4.29 |
108 |
12803 |
卖出 |
09:36:48 |
4.29 |
7 |
12810 |
卖出 |
09:36:54 |
4.3 |
19 |
12829 |
买入 |
09:37:03 |
4.3 |
1 |
12830 |
买入 |
09:37:06 |
4.3 |
51 |
12881 |
买入 |
09:37:09 |
4.3 |
4 |
12885 |
买入 |
09:37:12 |
4.3 |
1 |
12886 |
买入 |
09:37:15 |
4.3 |
20 |
12906 |
买入 |
09:37:18 |
4.3 |
129 |
13035 |
买入 |
09:37:21 |
4.29 |
53 |
13088 |
卖出 |
09:37:24 |
4.29 |
29 |
13117 |
买入 |
09:37:33 |
4.29 |
31 |
13148 |
买入 |
09:37:39 |
4.28 |
53 |
13201 |
卖出 |
09:37:45 |
4.29 |
19 |
13220 |
买入 |
09:37:48 |
4.29 |
4 |
13224 |
买入 |
09:37:51 |
4.29 |
1 |
13225 |
买入 |
09:37:54 |
4.29 |
39 |
13264 |
买入 |
09:37:57 |
4.29 |
4 |
13268 |
买入 |
09:38:00 |
4.28 |
24 |
13292 |
卖出 |
09:38:03 |
4.29 |
40 |
13332 |
买入 |
09:38:06 |
4.29 |
2 |
13334 |
买入 |
09:38:09 |
4.29 |
1 |
13335 |
买入 |
09:38:12 |
4.29 |
1 |
13336 |
买入 |
09:38:15 |
4.29 |
484 |
13820 |
买入 |
09:38:18 |
4.29 |
20 |
13840 |
卖出 |
09:38:24 |
4.3 |
19 |
13859 |
买入 |
09:38:27 |
4.29 |
7 |
13866 |
卖出 |
09:38:33 |
4.3 |
51 |
13917 |
买入 |
09:38:45 |
4.31 |
1127 |
15044 |
买入 |
09:38:48 |
4.31 |
221 |
15265 |
买入 |
09:38:51 |
4.31 |
1 |
15266 |
买入 |
09:38:54 |
4.31 |
19 |
15285 |
买入 |
09:38:57 |
4.31 |
51 |
15336 |
买入 |
09:39:00 |
4.31 |
40 |
15376 |
买入 |
09:39:03 |
4.31 |
159 |
15535 |
买入 |
09:39:06 |
4.31 |
39 |
15574 |
买入 |
09:39:09 |
4.31 |
79 |
15653 |
买入 |
09:39:12 |
4.31 |
39 |
15692 |
买入 |
09:39:15 |
4.3 |
60 |
15752 |
卖出 |
09:39:18 |
4.3 |
56 |
15808 |
卖出 |
09:39:21 |
4.3 |
2 |
15810 |
卖出 |
09:39:24 |
4.29 |
488 |
16298 |
卖出 |
09:39:27 |
4.31 |
38 |
16336 |
买入 |
09:39:33 |
4.3 |
25 |
16361 |
买入 |
09:39:36 |
4.3 |
1 |
16362 |
买入 |
09:39:39 |
4.3 |
12 |
16374 |
买入 |
09:39:42 |
4.3 |
19 |
16393 |
买入 |
09:39:48 |
4.29 |
15 |
16408 |
卖出 |
09:39:54 |
4.3 |
20 |
16428 |
买入 |
09:39:57 |
4.29 |
89 |
16517 |
卖出 |
09:40:00 |
4.29 |
88 |
16605 |
卖出 |
09:40:03 |
4.29 |
32 |
16637 |
卖出 |
09:40:06 |
4.3 |
384 |
17021 |
买入 |
09:40:09 |
4.29 |
69 |
17090 |
卖出 |
09:40:12 |
4.28 |
45 |
17135 |
卖出 |
09:40:15 |
4.28 |
29 |
17164 |
卖出 |
09:40:18 |
4.28 |
107 |
17271 |
卖出 |
09:40:24 |
4.29 |
19 |
17290 |
买入 |
09:40:27 |
4.28 |
3 |
17293 |
卖出 |
09:40:33 |
4.29 |
19 |
17312 |
买入 |
09:40:45 |
4.29 |
32 |
17344 |
买入 |
09:40:51 |
4.28 |
64 |
17408 |
卖出 |
09:40:54 |
4.29 |
20 |
17428 |
买入 |
09:40:57 |
4.29 |
1 |
17429 |
卖出 |
09:41:00 |
4.29 |
7 |
17436 |
卖出 |
09:41:03 |
4.3 |
12 |
17448 |
买入 |
09:41:06 |
4.29 |
52 |
17500 |
卖出 |
09:41:09 |
4.29 |
59 |
17559 |
买入 |
09:41:12 |
4.29 |
63 |
17622 |
卖出 |
09:41:15 |
4.28 |
127 |
17749 |
卖出 |
09:41:18 |
4.27 |
21 |
17770 |
卖出 |
09:41:21 |
4.27 |
60 |
17830 |
卖出 |
09:41:24 |
4.28 |
12 |
17842 |
买入 |
09:41:27 |
4.28 |
3 |
17845 |
买入 |
09:41:30 |
4.28 |
41 |
17886 |
买入 |
09:41:33 |
4.28 |
3 |
17889 |
买入 |
09:41:36 |
4.28 |
15 |
17904 |
卖出 |
09:41:42 |
4.28 |
12 |
17916 |
买入 |
09:41:51 |
4.27 |
8 |
17924 |
卖出 |
09:41:54 |
4.28 |
16 |
17940 |
买入 |
09:42:00 |
4.28 |
5 |
17945 |
卖出 |
09:42:03 |
4.29 |
45 |
17990 |
买入 |
09:42:06 |
4.28 |
20 |
18010 |
卖出 |
09:42:15 |
4.29 |
12 |
18022 |
买入 |
09:42:24 |
4.29 |
14 |
18036 |
买入 |
09:42:33 |
4.29 |
12 |
18048 |
买入 |
09:42:42 |
4.29 |
3 |
18051 |
买入 |
09:42:45 |
4.29 |
12 |
18063 |
买入 |
09:42:51 |
4.29 |
12 |
18075 |
买入 |
09:42:54 |
4.29 |
12 |
18087 |
买入 |
09:43:03 |
4.29 |
490 |
18577 |
买入 |
09:43:09 |
4.29 |
55 |
18632 |
买入 |
09:43:12 |
4.29 |
2 |
18634 |
卖出 |
09:43:15 |
4.29 |
8 |
18642 |
买入 |
09:43:18 |
4.28 |
10 |
18652 |
卖出 |
09:43:24 |
4.3 |
50 |
18702 |
买入 |
09:43:27 |
4.29 |
36 |
18738 |
卖出 |
09:43:33 |
4.29 |
12 |
18750 |
买入 |
09:43:36 |
4.29 |
50 |
18800 |
买入 |
09:43:42 |
4.29 |
17 |
18817 |
买入 |
09:43:54 |
4.29 |
12 |
18829 |
买入 |
09:43:57 |
4.29 |
45 |
18874 |
买入 |
09:44:03 |
4.3 |
12 |
18886 |
买入 |
09:44:06 |
4.3 |
32 |
18918 |
买入 |
09:44:09 |
4.3 |
23 |
18941 |
买入 |
09:44:12 |
4.3 |
1 |
18942 |
买入 |
09:44:15 |
4.3 |
23 |
18965 |
买入 |
09:44:18 |
4.3 |
18 |
18983 |
买入 |
09:44:21 |
4.31 |
167 |
19150 |
买入 |
09:44:33 |
4.31 |
12 |
19162 |
买入 |
09:44:45 |
4.31 |
41 |
19203 |
买入 |
09:44:48 |
4.31 |
10 |
19213 |
买入 |
09:44:54 |
4.3 |
63 |
19276 |
卖出 |
09:44:57 |
4.3 |
8 |
19284 |
卖出 |
09:45:00 |
4.3 |
1 |
19285 |
卖出 |
09:45:03 |
4.3 |
43 |
19328 |
卖出 |
09:45:06 |
4.3 |
12 |
19340 |
卖出 |
09:45:09 |
4.3 |
189 |
19529 |
卖出 |
09:45:12 |
4.29 |
20 |
19549 |
卖出 |
09:45:15 |
4.29 |
22 |
19571 |
买入 |
09:45:18 |
4.28 |
1 |
19572 |
卖出 |
09:45:21 |
4.29 |
20 |
19592 |
买入 |
09:45:30 |
4.29 |
81 |
19673 |
卖出 |
09:45:33 |
4.3 |
12 |
19685 |
买入 |
09:45:45 |
4.3 |
12 |
19697 |
买入 |
09:45:54 |
4.3 |
12 |
19709 |
买入 |
09:46:03 |
4.3 |
12 |
19721 |
买入 |
09:46:06 |
4.3 |
11 |
19732 |
买入 |
09:46:09 |
4.3 |
11 |
19743 |
买入 |
09:46:15 |
4.31 |
9 |
19752 |
买入 |
09:46:24 |
4.31 |
45 |
19797 |
买入 |
09:46:33 |
4.31 |
9 |
19806 |
买入 |
09:46:39 |
4.31 |
60 |
19866 |
买入 |
09:46:45 |
4.31 |
9 |
19875 |
买入 |
09:46:48 |
4.3 |
23 |
19898 |
卖出 |
09:46:51 |
4.3 |
72 |
19970 |
买入 |
09:46:54 |
4.3 |
161 |
20131 |
买入 |
09:46:57 |
4.3 |
2 |
20133 |
买入 |
09:47:00 |
4.3 |
23 |
20156 |
买入 |
09:47:03 |
4.3 |
10 |
20166 |
买入 |
09:47:06 |
4.3 |
688 |
20854 |
买入 |
09:47:09 |
4.3 |
21 |
20875 |
买入 |
09:47:15 |
4.31 |
20 |
20895 |
买入 |
09:47:21 |
4.31 |
39 |
20934 |
买入 |
09:47:24 |
4.3 |
14 |
20948 |
卖出 |
09:47:30 |
4.31 |
18 |
20966 |
买入 |
09:47:33 |
4.31 |
9 |
20975 |
买入 |
09:47:36 |
4.31 |
18 |
20993 |
买入 |
09:47:45 |
4.32 |
9 |
21002 |
买入 |
09:47:54 |
4.32 |
9 |
21011 |
买入 |
09:47:57 |
4.31 |
6 |
21017 |
买入 |
09:48:00 |
4.31 |
8 |
21025 |
卖出 |
09:48:03 |
4.31 |
28 |
21053 |
买入 |
09:48:09 |
4.3 |
45 |
21098 |
卖出 |
09:48:12 |
4.3 |
160 |
21258 |
卖出 |
09:48:15 |
4.31 |
9 |
21267 |
买入 |
09:48:21 |
4.3 |
24 |
21291 |
买入 |
09:48:24 |
4.3 |
103 |
21394 |
卖出 |
09:48:27 |
4.3 |
2 |
21396 |
卖出 |
09:48:33 |
4.3 |
12 |
21408 |
卖出 |
09:48:36 |
4.3 |
2 |
21410 |
卖出 |
09:48:42 |
4.3 |
4 |
21414 |
卖出 |
09:48:45 |
4.31 |
9 |
21423 |
买入 |
09:48:54 |
4.31 |
9 |
21432 |
买入 |
09:49:03 |
4.31 |
9 |
21441 |
买入 |
09:49:06 |
4.3 |
26 |
21467 |
卖出 |
09:49:09 |
4.3 |
24 |
21491 |
卖出 |
09:49:15 |
4.31 |
9 |
21500 |
买入 |
09:49:24 |
4.3 |
9 |
21509 |
买入 |
09:49:27 |
4.3 |
106 |
21615 |
买入 |
09:49:33 |
4.3 |
9 |
21624 |
买入 |
09:49:39 |
4.3 |
1 |
21625 |
买入 |
09:49:45 |
4.3 |
54 |
21679 |
卖出 |
09:49:51 |
4.3 |
60 |
21739 |
买入 |
09:49:54 |
4.31 |
5 |
21744 |
买入 |
09:50:03 |
4.31 |
9 |
21753 |
买入 |
09:50:15 |
4.31 |
93 |
21846 |
买入 |