剑桥科技[603083]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.16 |
20 |
20 |
集合竞价 |
| 09:15:07 |
9.16 |
22 |
22 |
集合竞价 |
| 09:15:10 |
9.19 |
30 |
30 |
集合竞价 |
| 09:15:34 |
9.19 |
29 |
29 |
集合竞价 |
| 09:15:58 |
9.19 |
59 |
59 |
集合竞价 |
| 09:16:13 |
9.19 |
89 |
89 |
集合竞价 |
| 09:16:22 |
9.19 |
89 |
89 |
集合竞价 |
| 09:16:37 |
9.19 |
89 |
89 |
集合竞价 |
| 09:16:49 |
8.91 |
175 |
175 |
集合竞价 |
| 09:17:07 |
9.19 |
250 |
250 |
集合竞价 |
| 09:17:22 |
8.91 |
175 |
175 |
集合竞价 |
| 09:17:40 |
9.19 |
89 |
89 |
集合竞价 |
| 09:18:04 |
9.19 |
104 |
104 |
集合竞价 |
| 09:18:55 |
9.19 |
114 |
114 |
集合竞价 |
| 09:18:58 |
9.19 |
115 |
115 |
集合竞价 |
| 09:19:16 |
9.19 |
115 |
115 |
集合竞价 |
| 09:19:25 |
9.16 |
136 |
136 |
集合竞价 |
| 09:19:58 |
9.16 |
136 |
136 |
集合竞价 |
| 09:20:19 |
9.16 |
136 |
136 |
集合竞价 |
| 09:20:22 |
9.16 |
136 |
136 |
集合竞价 |
| 09:20:25 |
9.16 |
136 |
136 |
集合竞价 |
| 09:20:58 |
9.15 |
136 |
136 |
集合竞价 |
| 09:21:04 |
9.15 |
136 |
136 |
集合竞价 |
| 09:21:07 |
9.1 |
249 |
249 |
集合竞价 |
| 09:21:10 |
9.1 |
249 |
249 |
集合竞价 |
| 09:21:31 |
9.1 |
249 |
249 |
集合竞价 |
| 09:21:52 |
9.1 |
249 |
249 |
集合竞价 |
| 09:22:01 |
9.1 |
249 |
249 |
集合竞价 |
| 09:22:13 |
9.1 |
249 |
249 |
集合竞价 |
| 09:22:22 |
9.1 |
250 |
250 |
集合竞价 |
| 09:22:31 |
9.1 |
250 |
250 |
集合竞价 |
| 09:22:52 |
9.1 |
250 |
250 |
集合竞价 |
| 09:23:07 |
9.1 |
250 |
250 |
集合竞价 |
| 09:23:16 |
9.1 |
250 |
250 |
集合竞价 |
| 09:23:19 |
9.08 |
252 |
252 |
集合竞价 |
| 09:23:22 |
9.06 |
253 |
253 |
集合竞价 |
| 09:23:40 |
9.05 |
253 |
253 |
集合竞价 |
| 09:23:43 |
9.01 |
270 |
270 |
集合竞价 |
| 09:23:58 |
9.01 |
270 |
270 |
集合竞价 |
| 09:24:01 |
9.01 |
272 |
272 |
集合竞价 |
| 09:24:04 |
9.01 |
332 |
332 |
集合竞价 |
| 09:24:07 |
9.01 |
337 |
337 |
集合竞价 |
| 09:24:10 |
9.01 |
382 |
382 |
集合竞价 |
| 09:24:13 |
9.01 |
395 |
395 |
集合竞价 |
| 09:24:16 |
9.01 |
494 |
494 |
集合竞价 |
| 09:24:19 |
9.01 |
511 |
511 |
集合竞价 |
| 09:24:22 |
9.01 |
524 |
524 |
集合竞价 |
| 09:24:25 |
9.01 |
529 |
529 |
集合竞价 |
| 09:24:28 |
9 |
555 |
555 |
集合竞价 |
| 09:24:40 |
9 |
595 |
595 |
集合竞价 |
| 09:24:43 |
9 |
625 |
625 |
集合竞价 |
| 09:24:46 |
9 |
632 |
632 |
集合竞价 |
| 09:24:52 |
9 |
757 |
757 |
集合竞价 |
| 09:24:55 |
9 |
768 |
768 |
集合竞价 |
| 09:24:58 |
9 |
768 |
768 |
集合竞价 |
| 09:25:01 |
9 |
998 |
998 |
集合竞价 |
| 09:25:05 |
9 |
998 |
1996 |
卖出 |
| 09:30:01 |
9 |
153 |
2149 |
卖出 |
| 09:30:04 |
8.99 |
328 |
2477 |
卖出 |
| 09:30:07 |
9.01 |
415 |
2892 |
买入 |
| 09:30:10 |
8.99 |
468 |
3360 |
卖出 |
| 09:30:13 |
8.99 |
190 |
3550 |
买入 |
| 09:30:16 |
8.98 |
31 |
3581 |
卖出 |
| 09:30:19 |
8.96 |
85 |
3666 |
卖出 |
| 09:30:22 |
8.96 |
256 |
3922 |
卖出 |
| 09:30:25 |
8.96 |
137 |
4059 |
卖出 |
| 09:30:28 |
8.96 |
135 |
4194 |
买入 |
| 09:30:31 |
8.95 |
92 |
4286 |
卖出 |
| 09:30:34 |
8.94 |
182 |
4468 |
卖出 |
| 09:30:37 |
8.94 |
37 |
4505 |
卖出 |
| 09:30:40 |
8.93 |
183 |
4688 |
卖出 |
| 09:30:43 |
8.93 |
297 |
4985 |
卖出 |
| 09:30:46 |
8.92 |
187 |
5172 |
卖出 |
| 09:30:49 |
8.92 |
122 |
5294 |
卖出 |
| 09:30:52 |
8.91 |
184 |
5478 |
卖出 |
| 09:30:55 |
8.92 |
270 |
5748 |
买入 |
| 09:30:58 |
8.9 |
59 |
5807 |
卖出 |
| 09:31:01 |
8.91 |
111 |
5918 |
买入 |
| 09:31:04 |
8.91 |
188 |
6106 |
卖出 |
| 09:31:07 |
8.93 |
55 |
6161 |
买入 |
| 09:31:10 |
8.91 |
265 |
6426 |
卖出 |
| 09:31:13 |
8.93 |
71 |
6497 |
买入 |
| 09:31:16 |
8.93 |
21 |
6518 |
买入 |
| 09:31:19 |
8.95 |
22 |
6540 |
买入 |
| 09:31:22 |
8.95 |
137 |
6677 |
买入 |
| 09:31:25 |
8.95 |
159 |
6836 |
买入 |
| 09:31:28 |
8.95 |
109 |
6945 |
买入 |
| 09:31:31 |
8.94 |
95 |
7040 |
卖出 |
| 09:31:34 |
8.93 |
77 |
7117 |
卖出 |
| 09:31:37 |
8.93 |
61 |
7178 |
卖出 |
| 09:31:40 |
8.94 |
14 |
7192 |
买入 |
| 09:31:43 |
8.93 |
19 |
7211 |
卖出 |
| 09:31:46 |
8.93 |
299 |
7510 |
卖出 |
| 09:31:49 |
8.94 |
102 |
7612 |
卖出 |
| 09:31:52 |
8.94 |
72 |
7684 |
买入 |
| 09:31:55 |
8.94 |
31 |
7715 |
卖出 |
| 09:31:58 |
8.94 |
78 |
7793 |
卖出 |
| 09:32:01 |
8.93 |
63 |
7856 |
卖出 |
| 09:32:04 |
8.94 |
260 |
8116 |
买入 |
| 09:32:07 |
8.94 |
119 |
8235 |
买入 |
| 09:32:10 |
8.94 |
255 |
8490 |
卖出 |
| 09:32:13 |
8.94 |
8 |
8498 |
买入 |
| 09:32:16 |
8.93 |
361 |
8859 |
卖出 |
| 09:32:22 |
8.93 |
165 |
9024 |
买入 |
| 09:32:25 |
8.93 |
98 |
9122 |
卖出 |
| 09:32:28 |
8.93 |
85 |
9207 |
买入 |
| 09:32:31 |
8.93 |
40 |
9247 |
卖出 |
| 09:32:34 |
8.92 |
130 |
9377 |
卖出 |
| 09:32:37 |
8.92 |
45 |
9422 |
卖出 |
| 09:32:40 |
8.93 |
56 |
9478 |
买入 |
| 09:32:43 |
8.93 |
46 |
9524 |
买入 |
| 09:32:46 |
8.94 |
191 |
9715 |
买入 |
| 09:32:49 |
8.95 |
314 |
10029 |
买入 |
| 09:32:52 |
8.93 |
2 |
10031 |
买入 |
| 09:32:55 |
8.94 |
5 |
10036 |
买入 |
| 09:33:01 |
8.94 |
2 |
10038 |
买入 |
| 09:33:04 |
8.95 |
124 |
10162 |
买入 |
| 09:33:07 |
8.95 |
33 |
10195 |
卖出 |
| 09:33:10 |
8.94 |
38 |
10233 |
卖出 |
| 09:33:13 |
8.95 |
66 |
10299 |
买入 |
| 09:33:16 |
8.94 |
84 |
10383 |
卖出 |
| 09:33:19 |
8.94 |
12 |
10395 |
卖出 |
| 09:33:22 |
8.95 |
3 |
10398 |
买入 |
| 09:33:25 |
8.95 |
1 |
10399 |
买入 |
| 09:33:28 |
8.94 |
76 |
10475 |
卖出 |
| 09:33:31 |
8.94 |
2 |
10477 |
买入 |
| 09:33:34 |
8.95 |
149 |
10626 |
买入 |
| 09:33:37 |
8.94 |
1 |
10627 |
卖出 |
| 09:33:40 |
8.95 |
108 |
10735 |
买入 |
| 09:33:43 |
8.95 |
105 |
10840 |
买入 |
| 09:33:46 |
8.95 |
20 |
10860 |
卖出 |
| 09:33:49 |
8.96 |
9 |
10869 |
买入 |
| 09:33:52 |
8.96 |
38 |
10907 |
买入 |
| 09:33:55 |
8.96 |
31 |
10938 |
买入 |
| 09:33:58 |
8.97 |
51 |
10989 |
买入 |
| 09:34:01 |
8.96 |
46 |
11035 |
卖出 |
| 09:34:04 |
8.96 |
29 |
11064 |
卖出 |
| 09:34:07 |
8.97 |
21 |
11085 |
买入 |
| 09:34:10 |
8.98 |
59 |
11144 |
买入 |
| 09:34:13 |
8.96 |
87 |
11231 |
卖出 |
| 09:34:16 |
8.95 |
90 |
11321 |
卖出 |
| 09:34:19 |
8.95 |
255 |
11576 |
卖出 |
| 09:34:22 |
8.95 |
154 |
11730 |
卖出 |
| 09:34:25 |
8.94 |
196 |
11926 |
卖出 |
| 09:34:28 |
8.93 |
160 |
12086 |
卖出 |
| 09:34:31 |
8.92 |
268 |
12354 |
卖出 |
| 09:34:34 |
8.92 |
167 |
12521 |
买入 |
| 09:34:37 |
8.91 |
129 |
12650 |
卖出 |
| 09:34:43 |
8.9 |
69 |
12719 |
卖出 |
| 09:34:46 |
8.9 |
50 |
12769 |
卖出 |
| 09:34:49 |
8.92 |
16 |
12785 |
买入 |
| 09:34:52 |
8.92 |
10 |
12795 |
买入 |
| 09:34:55 |
8.92 |
2 |
12797 |
买入 |
| 09:34:58 |
8.96 |
51 |
12848 |
买入 |
| 09:35:01 |
8.92 |
1 |
12849 |
卖出 |
| 09:35:04 |
8.94 |
37 |
12886 |
买入 |
| 09:35:07 |
8.94 |
28 |
12914 |
买入 |
| 09:35:10 |
8.96 |
62 |
12976 |
买入 |
| 09:35:13 |
8.96 |
24 |
13000 |
买入 |
| 09:35:16 |
8.96 |
17 |
13017 |
买入 |
| 09:35:19 |
8.94 |
75 |
13092 |
卖出 |
| 09:35:22 |
8.96 |
43 |
13135 |
买入 |
| 09:35:25 |
8.94 |
40 |
13175 |
卖出 |
| 09:35:28 |
8.93 |
138 |
13313 |
卖出 |
| 09:35:31 |
8.93 |
32 |
13345 |
卖出 |
| 09:35:34 |
8.94 |
67 |
13412 |
买入 |
| 09:35:37 |
8.93 |
28 |
13440 |
卖出 |
| 09:35:40 |
8.92 |
50 |
13490 |
卖出 |
| 09:35:43 |
8.93 |
1 |
13491 |
买入 |
| 09:35:52 |
8.93 |
66 |
13557 |
买入 |
| 09:35:55 |
8.93 |
11 |
13568 |
卖出 |
| 09:35:58 |
8.92 |
26 |
13594 |
卖出 |
| 09:36:01 |
8.92 |
123 |
13717 |
卖出 |
| 09:36:04 |
8.96 |
33 |
13750 |
买入 |
| 09:36:07 |
8.95 |
10 |
13760 |
买入 |
| 09:36:10 |
8.92 |
32 |
13792 |
卖出 |
| 09:36:13 |
8.94 |
85 |
13877 |
卖出 |
| 09:36:16 |
8.94 |
1 |
13878 |
买入 |
| 09:36:22 |
8.93 |
29 |
13907 |
卖出 |
| 09:36:25 |
8.92 |
26 |
13933 |
卖出 |
| 09:36:28 |
8.93 |
23 |
13956 |
买入 |
| 09:36:34 |
8.94 |
20 |
13976 |
买入 |
| 09:36:37 |
8.94 |
5 |
13981 |
买入 |
| 09:36:40 |
8.93 |
7 |
13988 |
卖出 |
| 09:36:43 |
8.93 |
12 |
14000 |
卖出 |
| 09:36:46 |
8.93 |
23 |
14023 |
卖出 |
| 09:36:49 |
8.93 |
23 |
14046 |
卖出 |
| 09:36:52 |
8.93 |
29 |
14075 |
卖出 |
| 09:36:55 |
8.93 |
122 |
14197 |
买入 |
| 09:36:58 |
8.93 |
63 |
14260 |
买入 |
| 09:37:01 |
8.94 |
28 |
14288 |
买入 |
| 09:37:04 |
8.94 |
23 |
14311 |
买入 |
| 09:37:07 |
8.93 |
12 |
14323 |
卖出 |
| 09:37:10 |
8.94 |
8 |
14331 |
买入 |
| 09:37:13 |
8.93 |
10 |
14341 |
卖出 |
| 09:37:16 |
8.94 |
49 |
14390 |
买入 |
| 09:37:19 |
8.94 |
13 |
14403 |
买入 |
| 09:37:22 |
8.95 |
30 |
14433 |
买入 |
| 09:37:25 |
8.94 |
3 |
14436 |
卖出 |
| 09:37:28 |
8.94 |
12 |
14448 |
卖出 |
| 09:37:34 |
8.94 |
28 |
14476 |
卖出 |
| 09:37:40 |
8.95 |
54 |
14530 |
卖出 |
| 09:37:43 |
8.96 |
36 |
14566 |
买入 |
| 09:37:46 |
8.95 |
22 |
14588 |
卖出 |
| 09:37:49 |
8.95 |
1 |
14589 |
卖出 |
| 09:37:52 |
8.96 |
6 |
14595 |
买入 |
| 09:37:55 |
8.97 |
69 |
14664 |
买入 |
| 09:37:58 |
8.97 |
6 |
14670 |
卖出 |
| 09:38:01 |
8.96 |
127 |
14797 |
卖出 |
| 09:38:04 |
8.98 |
22 |
14819 |
买入 |
| 09:38:07 |
8.98 |
36 |
14855 |
买入 |
| 09:38:10 |
8.97 |
32 |
14887 |
卖出 |
| 09:38:13 |
8.97 |
20 |
14907 |
买入 |
| 09:38:16 |
8.97 |
278 |
15185 |
买入 |
| 09:38:19 |
8.96 |
117 |
15302 |
卖出 |
| 09:38:22 |
8.97 |
88 |
15390 |
买入 |
| 09:38:25 |
8.96 |
45 |
15435 |
卖出 |
| 09:38:28 |
8.96 |
40 |
15475 |
卖出 |
| 09:38:31 |
8.96 |
30 |
15505 |
卖出 |
| 09:38:34 |
8.95 |
50 |
15555 |
卖出 |
| 09:38:37 |
8.95 |
19 |
15574 |
卖出 |
| 09:38:40 |
8.95 |
74 |
15648 |
卖出 |
| 09:38:43 |
8.94 |
6 |
15654 |
卖出 |
| 09:38:46 |
8.95 |
27 |
15681 |
买入 |
| 09:38:49 |
8.95 |
18 |
15699 |
买入 |
| 09:38:52 |
8.96 |
24 |
15723 |
买入 |
| 09:38:55 |
8.96 |
95 |
15818 |
买入 |
| 09:38:58 |
8.96 |
18 |
15836 |
卖出 |
| 09:39:01 |
8.96 |
10 |
15846 |
卖出 |
| 09:39:04 |
8.97 |
45 |
15891 |
买入 |
| 09:39:07 |
8.95 |
76 |
15967 |
卖出 |
| 09:39:10 |
8.94 |
132 |
16099 |
卖出 |
| 09:39:13 |
8.93 |
47 |
16146 |
卖出 |
| 09:39:16 |
8.93 |
5 |
16151 |
卖出 |
| 09:39:19 |
8.93 |
1 |
16152 |
卖出 |
| 09:39:22 |
8.93 |
21 |
16173 |
卖出 |
| 09:39:28 |
8.94 |
20 |
16193 |
买入 |
| 09:39:31 |
8.94 |
10 |
16203 |
买入 |
| 09:39:34 |
8.94 |
52 |
16255 |
买入 |
| 09:39:37 |
8.94 |
13 |
16268 |
买入 |
| 09:39:40 |
8.94 |
23 |
16291 |
买入 |
| 09:39:43 |
8.94 |
130 |
16421 |
买入 |
| 09:39:46 |
8.93 |
4 |
16425 |
卖出 |
| 09:39:49 |
8.94 |
46 |
16471 |
买入 |
| 09:39:58 |
8.94 |
81 |
16552 |
卖出 |
| 09:40:04 |
8.93 |
54 |
16606 |
卖出 |
| 09:40:07 |
8.93 |
164 |
16770 |
卖出 |
| 09:40:10 |
8.93 |
41 |
16811 |
卖出 |
| 09:40:13 |
8.93 |
30 |
16841 |
卖出 |
| 09:40:16 |
8.93 |
22 |
16863 |
卖出 |
| 09:40:19 |
8.94 |
16 |
16879 |
买入 |
| 09:40:22 |
8.93 |
1 |
16880 |
卖出 |
| 09:40:25 |
8.93 |
88 |
16968 |
卖出 |
| 09:40:28 |
8.93 |
5 |
16973 |
卖出 |
| 09:40:31 |
8.93 |
16 |
16989 |
卖出 |
| 09:40:34 |
8.93 |
2 |
16991 |
买入 |
| 09:40:37 |
8.92 |
378 |
17369 |
卖出 |
| 09:40:40 |
8.91 |
458 |
17827 |
卖出 |
| 09:40:43 |
8.91 |
125 |
17952 |
卖出 |
| 09:40:46 |
8.91 |
50 |
18002 |
卖出 |
| 09:40:49 |
8.92 |
64 |
18066 |
买入 |
| 09:40:52 |
8.92 |
36 |
18102 |
买入 |
| 09:40:55 |
8.93 |
131 |
18233 |
买入 |
| 09:40:58 |
8.92 |
112 |
18345 |
卖出 |
| 09:41:01 |
8.92 |
4 |
18349 |
卖出 |
| 09:41:04 |
8.92 |
19 |
18368 |
卖出 |
| 09:41:07 |
8.92 |
90 |
18458 |
卖出 |
| 09:41:10 |
8.91 |
177 |
18635 |
卖出 |
| 09:41:13 |
8.9 |
88 |
18723 |
卖出 |
| 09:41:16 |
8.9 |
96 |
18819 |
卖出 |
| 09:41:19 |
8.9 |
35 |
18854 |
卖出 |
| 09:41:22 |
8.91 |
15 |
18869 |
买入 |
| 09:41:25 |
8.9 |
898 |
19767 |
卖出 |
| 09:41:28 |
8.9 |
254 |
20021 |
买入 |
| 09:41:31 |
8.91 |
31 |
20052 |
买入 |
| 09:41:34 |
8.91 |
9 |
20061 |
买入 |
| 09:41:37 |
8.91 |
41 |
20102 |
卖出 |
| 09:41:40 |
8.91 |
33 |
20135 |
卖出 |
| 09:41:43 |
8.91 |
83 |
20218 |
卖出 |
| 09:41:46 |
8.91 |
159 |
20377 |
买入 |
| 09:41:49 |
8.9 |
71 |
20448 |
卖出 |
| 09:41:52 |
8.9 |
201 |
20649 |
卖出 |
| 09:41:55 |
8.9 |
202 |
20851 |
卖出 |
| 09:41:58 |
8.9 |
43 |
20894 |
卖出 |
| 09:42:01 |
8.9 |
14 |
20908 |
买入 |
| 09:42:04 |
8.9 |
31 |
20939 |
买入 |
| 09:42:07 |
8.9 |
49 |
20988 |
卖出 |
| 09:42:10 |
8.88 |
295 |
21283 |
卖出 |
| 09:42:13 |
8.9 |
1 |
21284 |
买入 |
| 09:42:16 |
8.88 |
52 |
21336 |
卖出 |
| 09:42:22 |
8.88 |
7 |
21343 |
买入 |
| 09:42:25 |
8.88 |
17 |
21360 |
买入 |
| 09:42:28 |
8.88 |
54 |
21414 |
买入 |
| 09:42:31 |
8.87 |
237 |
21651 |
卖出 |
| 09:42:34 |
8.86 |
77 |
21728 |
卖出 |
| 09:42:37 |
8.86 |
34 |
21762 |
卖出 |
| 09:42:40 |
8.86 |
219 |
21981 |
卖出 |
| 09:42:43 |
8.86 |
52 |
22033 |
买入 |
| 09:42:46 |
8.86 |
11 |
22044 |
买入 |
| 09:42:49 |
8.85 |
11 |
22055 |
卖出 |