云赛智联[600602]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
6.34 |
37 |
37 |
集合竞价 |
| 09:15:07 |
6.4 |
481 |
481 |
集合竞价 |
| 09:15:10 |
6.4 |
481 |
481 |
集合竞价 |
| 09:15:16 |
6.4 |
481 |
481 |
集合竞价 |
| 09:15:19 |
6.4 |
481 |
481 |
集合竞价 |
| 09:15:34 |
6.38 |
301 |
301 |
集合竞价 |
| 09:15:46 |
6.38 |
331 |
331 |
集合竞价 |
| 09:15:55 |
6.38 |
332 |
332 |
集合竞价 |
| 09:16:01 |
6.38 |
332 |
332 |
集合竞价 |
| 09:16:22 |
6.38 |
332 |
332 |
集合竞价 |
| 09:16:28 |
6.38 |
332 |
332 |
集合竞价 |
| 09:16:40 |
6.38 |
332 |
332 |
集合竞价 |
| 09:16:55 |
6.38 |
332 |
332 |
集合竞价 |
| 09:16:58 |
6.38 |
332 |
332 |
集合竞价 |
| 09:17:01 |
6.38 |
332 |
332 |
集合竞价 |
| 09:17:10 |
6.38 |
332 |
332 |
集合竞价 |
| 09:17:16 |
6.3 |
158 |
158 |
集合竞价 |
| 09:17:37 |
6.28 |
180 |
180 |
集合竞价 |
| 09:17:40 |
6.28 |
218 |
218 |
集合竞价 |
| 09:17:49 |
6.28 |
218 |
218 |
集合竞价 |
| 09:17:52 |
6.28 |
188 |
188 |
集合竞价 |
| 09:17:58 |
6.28 |
190 |
190 |
集合竞价 |
| 09:18:25 |
6.28 |
190 |
190 |
集合竞价 |
| 09:18:28 |
6.22 |
266 |
266 |
集合竞价 |
| 09:18:43 |
6.22 |
266 |
266 |
集合竞价 |
| 09:19:01 |
6.22 |
276 |
276 |
集合竞价 |
| 09:19:13 |
6.22 |
266 |
266 |
集合竞价 |
| 09:19:16 |
6.2 |
307 |
307 |
集合竞价 |
| 09:19:28 |
6.2 |
357 |
357 |
集合竞价 |
| 09:19:34 |
6.2 |
357 |
357 |
集合竞价 |
| 09:19:37 |
6.2 |
357 |
357 |
集合竞价 |
| 09:19:46 |
6.2 |
407 |
407 |
集合竞价 |
| 09:20:10 |
6.2 |
507 |
507 |
集合竞价 |
| 09:20:13 |
6.2 |
607 |
607 |
集合竞价 |
| 09:20:28 |
6.2 |
607 |
607 |
集合竞价 |
| 09:20:34 |
6.2 |
607 |
607 |
集合竞价 |
| 09:20:40 |
6.2 |
706 |
706 |
集合竞价 |
| 09:20:43 |
6.2 |
706 |
706 |
集合竞价 |
| 09:20:46 |
6.2 |
716 |
716 |
集合竞价 |
| 09:20:52 |
6.2 |
716 |
716 |
集合竞价 |
| 09:20:55 |
6.2 |
716 |
716 |
集合竞价 |
| 09:21:01 |
6.2 |
716 |
716 |
集合竞价 |
| 09:21:19 |
6.2 |
726 |
726 |
集合竞价 |
| 09:21:28 |
6.2 |
746 |
746 |
集合竞价 |
| 09:21:31 |
6.2 |
746 |
746 |
集合竞价 |
| 09:21:34 |
6.2 |
746 |
746 |
集合竞价 |
| 09:21:43 |
6.2 |
746 |
746 |
集合竞价 |
| 09:21:49 |
6.2 |
746 |
746 |
集合竞价 |
| 09:21:52 |
6.2 |
823 |
823 |
集合竞价 |
| 09:21:55 |
6.2 |
843 |
843 |
集合竞价 |
| 09:21:58 |
6.2 |
843 |
843 |
集合竞价 |
| 09:22:07 |
6.2 |
843 |
843 |
集合竞价 |
| 09:22:16 |
6.2 |
843 |
843 |
集合竞价 |
| 09:22:22 |
6.2 |
848 |
848 |
集合竞价 |
| 09:22:25 |
6.2 |
858 |
858 |
集合竞价 |
| 09:22:31 |
6.2 |
858 |
858 |
集合竞价 |
| 09:22:43 |
6.2 |
858 |
858 |
集合竞价 |
| 09:22:49 |
6.2 |
858 |
858 |
集合竞价 |
| 09:22:55 |
6.2 |
908 |
908 |
集合竞价 |
| 09:22:58 |
6.2 |
1008 |
1008 |
集合竞价 |
| 09:23:01 |
6.2 |
1013 |
1013 |
集合竞价 |
| 09:23:07 |
6.2 |
1013 |
1013 |
集合竞价 |
| 09:23:10 |
6.2 |
1113 |
1113 |
集合竞价 |
| 09:23:13 |
6.2 |
1148 |
1148 |
集合竞价 |
| 09:23:28 |
6.2 |
1158 |
1158 |
集合竞价 |
| 09:23:31 |
6.2 |
1158 |
1158 |
集合竞价 |
| 09:23:40 |
6.2 |
1178 |
1178 |
集合竞价 |
| 09:23:43 |
6.2 |
1178 |
1178 |
集合竞价 |
| 09:23:46 |
6.2 |
1178 |
1178 |
集合竞价 |
| 09:23:49 |
6.2 |
1178 |
1178 |
集合竞价 |
| 09:23:55 |
6.2 |
1182 |
1182 |
集合竞价 |
| 09:23:58 |
6.2 |
1182 |
1182 |
集合竞价 |
| 09:24:01 |
6.2 |
1197 |
1197 |
集合竞价 |
| 09:24:04 |
6.2 |
1228 |
1228 |
集合竞价 |
| 09:24:07 |
6.2 |
1228 |
1228 |
集合竞价 |
| 09:24:10 |
6.2 |
1228 |
1228 |
集合竞价 |
| 09:24:13 |
6.2 |
1378 |
1378 |
集合竞价 |
| 09:24:22 |
6.2 |
1378 |
1378 |
集合竞价 |
| 09:24:25 |
6.2 |
1398 |
1398 |
集合竞价 |
| 09:24:28 |
6.19 |
1433 |
1433 |
集合竞价 |
| 09:24:34 |
6.19 |
1433 |
1433 |
集合竞价 |
| 09:24:40 |
6.19 |
1443 |
1443 |
集合竞价 |
| 09:24:46 |
6.18 |
1466 |
1466 |
集合竞价 |
| 09:24:49 |
6.18 |
1476 |
1476 |
集合竞价 |
| 09:24:52 |
6.18 |
1516 |
1516 |
集合竞价 |
| 09:24:55 |
6.18 |
1555 |
1555 |
集合竞价 |
| 09:24:58 |
6.18 |
1576 |
1576 |
集合竞价 |
| 09:25:01 |
6.19 |
2341 |
2341 |
集合竞价 |
| 09:25:05 |
6.19 |
2341 |
4682 |
买入 |
| 09:30:01 |
6.16 |
220 |
4902 |
卖出 |
| 09:30:04 |
6.12 |
2971 |
7873 |
卖出 |
| 09:30:07 |
6.12 |
444 |
8317 |
买入 |
| 09:30:10 |
6.15 |
768 |
9085 |
买入 |
| 09:30:13 |
6.17 |
555 |
9640 |
买入 |
| 09:30:16 |
6.16 |
609 |
10249 |
买入 |
| 09:30:19 |
6.17 |
228 |
10477 |
卖出 |
| 09:30:22 |
6.17 |
42 |
10519 |
买入 |
| 09:30:25 |
6.18 |
524 |
11043 |
买入 |
| 09:30:28 |
6.16 |
492 |
11535 |
卖出 |
| 09:30:31 |
6.18 |
126 |
11661 |
买入 |
| 09:30:34 |
6.18 |
624 |
12285 |
买入 |
| 09:30:37 |
6.18 |
831 |
13116 |
买入 |
| 09:30:40 |
6.18 |
909 |
14025 |
买入 |
| 09:30:43 |
6.17 |
228 |
14253 |
卖出 |
| 09:30:46 |
6.17 |
224 |
14477 |
卖出 |
| 09:30:49 |
6.18 |
422 |
14899 |
买入 |
| 09:30:52 |
6.18 |
130 |
15029 |
卖出 |
| 09:30:55 |
6.18 |
228 |
15257 |
卖出 |
| 09:30:58 |
6.19 |
340 |
15597 |
买入 |
| 09:31:01 |
6.19 |
242 |
15839 |
买入 |
| 09:31:04 |
6.19 |
990 |
16829 |
买入 |
| 09:31:07 |
6.2 |
570 |
17399 |
买入 |
| 09:31:10 |
6.21 |
180 |
17579 |
买入 |
| 09:31:13 |
6.22 |
71 |
17650 |
买入 |
| 09:31:16 |
6.22 |
9 |
17659 |
卖出 |
| 09:31:19 |
6.22 |
463 |
18122 |
卖出 |
| 09:31:22 |
6.24 |
153 |
18275 |
买入 |
| 09:31:25 |
6.23 |
561 |
18836 |
卖出 |
| 09:31:28 |
6.22 |
384 |
19220 |
卖出 |
| 09:31:31 |
6.22 |
112 |
19332 |
卖出 |
| 09:31:34 |
6.24 |
348 |
19680 |
买入 |
| 09:31:37 |
6.25 |
159 |
19839 |
买入 |
| 09:31:40 |
6.25 |
73 |
19912 |
卖出 |
| 09:31:43 |
6.23 |
76 |
19988 |
卖出 |
| 09:31:46 |
6.23 |
51 |
20039 |
卖出 |
| 09:31:49 |
6.24 |
153 |
20192 |
买入 |
| 09:31:52 |
6.24 |
5 |
20197 |
买入 |
| 09:31:55 |
6.24 |
78 |
20275 |
买入 |
| 09:31:58 |
6.24 |
82 |
20357 |
买入 |
| 09:32:01 |
6.24 |
109 |
20466 |
卖出 |
| 09:32:04 |
6.25 |
80 |
20546 |
买入 |
| 09:32:07 |
6.25 |
74 |
20620 |
买入 |
| 09:32:10 |
6.25 |
25 |
20645 |
买入 |
| 09:32:13 |
6.25 |
40 |
20685 |
买入 |
| 09:32:16 |
6.25 |
205 |
20890 |
买入 |
| 09:32:19 |
6.24 |
207 |
21097 |
卖出 |
| 09:32:22 |
6.25 |
107 |
21204 |
买入 |
| 09:32:25 |
6.25 |
33 |
21237 |
买入 |
| 09:32:28 |
6.25 |
40 |
21277 |
买入 |
| 09:32:31 |
6.24 |
42 |
21319 |
卖出 |
| 09:32:34 |
6.23 |
117 |
21436 |
卖出 |
| 09:32:37 |
6.24 |
170 |
21606 |
买入 |
| 09:32:40 |
6.23 |
194 |
21800 |
卖出 |
| 09:32:43 |
6.23 |
59 |
21859 |
买入 |
| 09:32:46 |
6.22 |
590 |
22449 |
卖出 |
| 09:32:49 |
6.22 |
77 |
22526 |
买入 |
| 09:32:52 |
6.22 |
118 |
22644 |
买入 |
| 09:32:55 |
6.22 |
37 |
22681 |
卖出 |
| 09:32:58 |
6.22 |
22 |
22703 |
买入 |
| 09:33:01 |
6.22 |
22 |
22725 |
买入 |
| 09:33:04 |
6.22 |
11 |
22736 |
买入 |
| 09:33:07 |
6.21 |
103 |
22839 |
卖出 |
| 09:33:10 |
6.21 |
138 |
22977 |
卖出 |
| 09:33:13 |
6.21 |
20 |
22997 |
买入 |
| 09:33:16 |
6.2 |
6 |
23003 |
卖出 |
| 09:33:19 |
6.2 |
76 |
23079 |
卖出 |
| 09:33:22 |
6.2 |
134 |
23213 |
卖出 |
| 09:33:25 |
6.2 |
28 |
23241 |
卖出 |
| 09:33:28 |
6.2 |
11 |
23252 |
卖出 |
| 09:33:31 |
6.2 |
51 |
23303 |
卖出 |
| 09:33:34 |
6.2 |
27 |
23330 |
卖出 |
| 09:33:37 |
6.2 |
94 |
23424 |
卖出 |
| 09:33:40 |
6.22 |
192 |
23616 |
买入 |
| 09:33:43 |
6.22 |
282 |
23898 |
买入 |
| 09:33:46 |
6.21 |
209 |
24107 |
卖出 |
| 09:33:49 |
6.22 |
268 |
24375 |
买入 |
| 09:33:52 |
6.21 |
15 |
24390 |
卖出 |
| 09:33:58 |
6.21 |
52 |
24442 |
买入 |
| 09:34:01 |
6.21 |
140 |
24582 |
买入 |
| 09:34:04 |
6.22 |
283 |
24865 |
买入 |
| 09:34:07 |
6.23 |
101 |
24966 |
买入 |
| 09:34:10 |
6.23 |
190 |
25156 |
买入 |
| 09:34:13 |
6.22 |
78 |
25234 |
卖出 |
| 09:34:16 |
6.22 |
5 |
25239 |
卖出 |
| 09:34:19 |
6.23 |
19 |
25258 |
买入 |
| 09:34:22 |
6.22 |
25 |
25283 |
卖出 |
| 09:34:25 |
6.22 |
49 |
25332 |
卖出 |
| 09:34:28 |
6.22 |
194 |
25526 |
卖出 |
| 09:34:31 |
6.23 |
19 |
25545 |
买入 |
| 09:34:34 |
6.23 |
33 |
25578 |
买入 |
| 09:34:37 |
6.23 |
134 |
25712 |
买入 |
| 09:34:40 |
6.23 |
41 |
25753 |
卖出 |
| 09:34:43 |
6.23 |
35 |
25788 |
卖出 |
| 09:34:46 |
6.24 |
37 |
25825 |
买入 |
| 09:34:49 |
6.24 |
48 |
25873 |
买入 |
| 09:34:52 |
6.23 |
306 |
26179 |
卖出 |
| 09:34:55 |
6.23 |
137 |
26316 |
卖出 |
| 09:34:58 |
6.24 |
11 |
26327 |
买入 |
| 09:35:01 |
6.25 |
810 |
27137 |
买入 |
| 09:35:04 |
6.25 |
88 |
27225 |
卖出 |
| 09:35:07 |
6.24 |
129 |
27354 |
卖出 |
| 09:35:10 |
6.24 |
409 |
27763 |
买入 |
| 09:35:13 |
6.23 |
51 |
27814 |
卖出 |
| 09:35:16 |
6.23 |
94 |
27908 |
买入 |
| 09:35:19 |
6.22 |
55 |
27963 |
卖出 |
| 09:35:22 |
6.23 |
21 |
27984 |
买入 |
| 09:35:25 |
6.22 |
72 |
28056 |
卖出 |
| 09:35:28 |
6.22 |
11 |
28067 |
卖出 |
| 09:35:34 |
6.21 |
106 |
28173 |
卖出 |
| 09:35:37 |
6.22 |
27 |
28200 |
买入 |
| 09:35:40 |
6.22 |
12 |
28212 |
买入 |
| 09:35:43 |
6.21 |
127 |
28339 |
卖出 |
| 09:35:46 |
6.21 |
233 |
28572 |
卖出 |
| 09:35:49 |
6.21 |
23 |
28595 |
买入 |
| 09:35:52 |
6.21 |
73 |
28668 |
买入 |
| 09:35:55 |
6.21 |
2 |
28670 |
买入 |
| 09:35:58 |
6.2 |
1 |
28671 |
卖出 |
| 09:36:01 |
6.2 |
31 |
28702 |
卖出 |
| 09:36:04 |
6.2 |
111 |
28813 |
卖出 |
| 09:36:07 |
6.2 |
17 |
28830 |
卖出 |
| 09:36:10 |
6.2 |
32 |
28862 |
卖出 |
| 09:36:13 |
6.2 |
148 |
29010 |
卖出 |
| 09:36:16 |
6.21 |
22 |
29032 |
买入 |
| 09:36:19 |
6.2 |
6 |
29038 |
卖出 |
| 09:36:22 |
6.21 |
23 |
29061 |
买入 |
| 09:36:25 |
6.21 |
56 |
29117 |
买入 |
| 09:36:28 |
6.2 |
91 |
29208 |
卖出 |
| 09:36:34 |
6.2 |
232 |
29440 |
卖出 |
| 09:36:37 |
6.21 |
272 |
29712 |
买入 |
| 09:36:40 |
6.22 |
114 |
29826 |
买入 |
| 09:36:43 |
6.21 |
167 |
29993 |
卖出 |
| 09:36:46 |
6.23 |
47 |
30040 |
买入 |
| 09:36:49 |
6.23 |
163 |
30203 |
买入 |
| 09:36:52 |
6.24 |
7 |
30210 |
买入 |
| 09:36:55 |
6.24 |
50 |
30260 |
买入 |
| 09:36:58 |
6.24 |
50 |
30310 |
买入 |
| 09:37:01 |
6.24 |
74 |
30384 |
买入 |
| 09:37:04 |
6.23 |
118 |
30502 |
卖出 |
| 09:37:07 |
6.24 |
12 |
30514 |
买入 |
| 09:37:10 |
6.23 |
13 |
30527 |
卖出 |
| 09:37:13 |
6.23 |
38 |
30565 |
买入 |
| 09:37:16 |
6.22 |
51 |
30616 |
卖出 |
| 09:37:19 |
6.23 |
24 |
30640 |
买入 |
| 09:37:22 |
6.23 |
107 |
30747 |
买入 |
| 09:37:25 |
6.23 |
19 |
30766 |
买入 |
| 09:37:28 |
6.22 |
21 |
30787 |
卖出 |
| 09:37:31 |
6.23 |
43 |
30830 |
买入 |
| 09:37:34 |
6.23 |
19 |
30849 |
买入 |
| 09:37:37 |
6.22 |
53 |
30902 |
卖出 |
| 09:37:40 |
6.23 |
159 |
31061 |
买入 |
| 09:37:43 |
6.23 |
14 |
31075 |
买入 |
| 09:37:46 |
6.22 |
79 |
31154 |
卖出 |
| 09:37:49 |
6.23 |
56 |
31210 |
买入 |
| 09:37:52 |
6.23 |
8 |
31218 |
卖出 |
| 09:37:55 |
6.23 |
35 |
31253 |
卖出 |
| 09:37:58 |
6.23 |
1 |
31254 |
卖出 |
| 09:38:01 |
6.23 |
45 |
31299 |
卖出 |
| 09:38:04 |
6.24 |
214 |
31513 |
买入 |
| 09:38:07 |
6.23 |
334 |
31847 |
卖出 |
| 09:38:10 |
6.23 |
33 |
31880 |
买入 |
| 09:38:16 |
6.23 |
77 |
31957 |
买入 |
| 09:38:22 |
6.22 |
7 |
31964 |
卖出 |
| 09:38:25 |
6.23 |
35 |
31999 |
买入 |
| 09:38:28 |
6.23 |
12 |
32011 |
买入 |
| 09:38:31 |
6.23 |
12 |
32023 |
买入 |
| 09:38:34 |
6.23 |
148 |
32171 |
买入 |
| 09:38:37 |
6.23 |
133 |
32304 |
买入 |
| 09:38:40 |
6.23 |
47 |
32351 |
卖出 |
| 09:38:43 |
6.23 |
22 |
32373 |
卖出 |
| 09:38:46 |
6.23 |
5 |
32378 |
卖出 |
| 09:38:52 |
6.23 |
77 |
32455 |
卖出 |
| 09:38:55 |
6.23 |
11 |
32466 |
卖出 |
| 09:38:58 |
6.24 |
5 |
32471 |
买入 |
| 09:39:07 |
6.24 |
8 |
32479 |
买入 |
| 09:39:10 |
6.24 |
4 |
32483 |
买入 |
| 09:39:13 |
6.24 |
44 |
32527 |
买入 |
| 09:39:16 |
6.25 |
438 |
32965 |
买入 |
| 09:39:19 |
6.26 |
9 |
32974 |
买入 |
| 09:39:22 |
6.26 |
81 |
33055 |
买入 |
| 09:39:25 |
6.27 |
33 |
33088 |
买入 |
| 09:39:28 |
6.27 |
26 |
33114 |
卖出 |
| 09:39:31 |
6.26 |
79 |
33193 |
卖出 |
| 09:39:34 |
6.27 |
109 |
33302 |
买入 |
| 09:39:37 |
6.27 |
569 |
33871 |
卖出 |
| 09:39:40 |
6.28 |
227 |
34098 |
买入 |
| 09:39:46 |
6.28 |
36 |
34134 |
买入 |
| 09:39:49 |
6.27 |
56 |
34190 |
卖出 |
| 09:39:52 |
6.28 |
70 |
34260 |
买入 |
| 09:39:55 |
6.28 |
17 |
34277 |
买入 |
| 09:39:58 |
6.27 |
169 |
34446 |
卖出 |
| 09:40:04 |
6.28 |
119 |
34565 |
买入 |
| 09:40:07 |
6.28 |
66 |
34631 |
买入 |
| 09:40:10 |
6.27 |
200 |
34831 |
卖出 |
| 09:40:13 |
6.28 |
869 |
35700 |
买入 |
| 09:40:16 |
6.27 |
200 |
35900 |
卖出 |
| 09:40:19 |
6.28 |
33 |
35933 |
卖出 |
| 09:40:22 |
6.28 |
16 |
35949 |
买入 |
| 09:40:25 |
6.28 |
35 |
35984 |
买入 |
| 09:40:28 |
6.28 |
30 |
36014 |
买入 |
| 09:40:31 |
6.28 |
33 |
36047 |
买入 |
| 09:40:34 |
6.28 |
111 |
36158 |
买入 |
| 09:40:37 |
6.28 |
178 |
36336 |
买入 |
| 09:40:43 |
6.27 |
500 |
36836 |
卖出 |
| 09:40:46 |
6.29 |
10 |
36846 |
买入 |
| 09:40:49 |
6.28 |
129 |
36975 |
卖出 |
| 09:40:52 |
6.28 |
6 |
36981 |
卖出 |
| 09:40:55 |
6.27 |
104 |
37085 |
卖出 |
| 09:40:58 |
6.28 |
4 |
37089 |
买入 |
| 09:41:01 |
6.28 |
36 |
37125 |
买入 |
| 09:41:04 |
6.28 |
17 |
37142 |
买入 |