云鼎科技[000409]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.62 |
7 |
7 |
集合竞价 |
| 09:19:48 |
5.62 |
7 |
7 |
集合竞价 |
| 09:20:00 |
5.62 |
13 |
13 |
集合竞价 |
| 09:20:09 |
5.62 |
14 |
14 |
集合竞价 |
| 09:22:15 |
5.58 |
57 |
57 |
集合竞价 |
| 09:23:00 |
5.6 |
57 |
57 |
集合竞价 |
| 09:23:27 |
5.6 |
112 |
112 |
集合竞价 |
| 09:23:54 |
5.6 |
112 |
112 |
集合竞价 |
| 09:24:03 |
5.6 |
116 |
116 |
集合竞价 |
| 09:24:21 |
5.6 |
132 |
132 |
集合竞价 |
| 09:24:57 |
5.62 |
146 |
146 |
集合竞价 |
| 09:25:00 |
5.63 |
146 |
292 |
卖出 |
| 09:30:00 |
5.64 |
8 |
300 |
买入 |
| 09:30:03 |
5.64 |
137 |
437 |
买入 |
| 09:30:06 |
5.63 |
128 |
565 |
卖出 |
| 09:30:09 |
5.63 |
58 |
623 |
卖出 |
| 09:30:12 |
5.62 |
10 |
633 |
卖出 |
| 09:30:15 |
5.62 |
58 |
691 |
买入 |
| 09:30:18 |
5.62 |
35 |
726 |
卖出 |
| 09:30:21 |
5.62 |
73 |
799 |
买入 |
| 09:30:24 |
5.63 |
146 |
945 |
买入 |
| 09:30:27 |
5.62 |
26 |
971 |
卖出 |
| 09:30:30 |
5.62 |
27 |
998 |
卖出 |
| 09:30:33 |
5.63 |
62 |
1060 |
买入 |
| 09:30:36 |
5.62 |
39 |
1099 |
卖出 |
| 09:30:39 |
5.62 |
37 |
1136 |
卖出 |
| 09:30:42 |
5.61 |
12 |
1148 |
卖出 |
| 09:30:45 |
5.61 |
12 |
1160 |
卖出 |
| 09:30:54 |
5.61 |
1 |
1161 |
买入 |
| 09:30:57 |
5.61 |
4 |
1165 |
买入 |
| 09:31:06 |
5.61 |
53 |
1218 |
买入 |
| 09:31:09 |
5.61 |
7 |
1225 |
买入 |
| 09:31:12 |
5.61 |
44 |
1269 |
买入 |
| 09:31:15 |
5.61 |
19 |
1288 |
买入 |
| 09:31:18 |
5.61 |
8 |
1296 |
买入 |
| 09:31:21 |
5.61 |
11 |
1307 |
买入 |
| 09:31:24 |
5.6 |
226 |
1533 |
卖出 |
| 09:31:27 |
5.6 |
31 |
1564 |
卖出 |
| 09:31:30 |
5.6 |
47 |
1611 |
买入 |
| 09:31:33 |
5.59 |
23 |
1634 |
卖出 |
| 09:31:36 |
5.6 |
3 |
1637 |
买入 |
| 09:31:42 |
5.6 |
1 |
1638 |
买入 |
| 09:31:45 |
5.6 |
4 |
1642 |
买入 |
| 09:31:48 |
5.6 |
23 |
1665 |
买入 |
| 09:31:51 |
5.6 |
1 |
1666 |
卖出 |
| 09:31:57 |
5.6 |
1 |
1667 |
卖出 |
| 09:32:00 |
5.6 |
2 |
1669 |
卖出 |
| 09:32:03 |
5.6 |
1 |
1670 |
卖出 |
| 09:32:09 |
5.6 |
6 |
1676 |
卖出 |
| 09:32:12 |
5.6 |
45 |
1721 |
卖出 |
| 09:32:15 |
5.6 |
4 |
1725 |
卖出 |
| 09:32:18 |
5.6 |
6 |
1731 |
卖出 |
| 09:32:21 |
5.6 |
5 |
1736 |
卖出 |
| 09:32:24 |
5.6 |
32 |
1768 |
卖出 |
| 09:32:27 |
5.6 |
14 |
1782 |
卖出 |
| 09:32:30 |
5.6 |
1 |
1783 |
买入 |
| 09:32:33 |
5.6 |
91 |
1874 |
买入 |
| 09:32:36 |
5.6 |
8 |
1882 |
买入 |
| 09:32:39 |
5.6 |
26 |
1908 |
买入 |
| 09:32:42 |
5.61 |
96 |
2004 |
买入 |
| 09:32:45 |
5.6 |
5 |
2009 |
卖出 |
| 09:32:48 |
5.6 |
4 |
2013 |
卖出 |
| 09:32:51 |
5.59 |
107 |
2120 |
卖出 |
| 09:32:54 |
5.6 |
6 |
2126 |
买入 |
| 09:32:57 |
5.59 |
65 |
2191 |
卖出 |
| 09:33:00 |
5.59 |
42 |
2233 |
买入 |
| 09:33:03 |
5.59 |
15 |
2248 |
买入 |
| 09:33:06 |
5.59 |
4 |
2252 |
卖出 |
| 09:33:09 |
5.59 |
45 |
2297 |
卖出 |
| 09:33:12 |
5.58 |
388 |
2685 |
卖出 |
| 09:33:15 |
5.57 |
50 |
2735 |
卖出 |
| 09:33:18 |
5.58 |
118 |
2853 |
买入 |
| 09:33:21 |
5.58 |
179 |
3032 |
买入 |
| 09:33:24 |
5.59 |
426 |
3458 |
买入 |
| 09:33:30 |
5.59 |
3 |
3461 |
卖出 |
| 09:33:36 |
5.6 |
45 |
3506 |
买入 |
| 09:33:39 |
5.59 |
13 |
3519 |
卖出 |
| 09:33:42 |
5.59 |
2 |
3521 |
卖出 |
| 09:33:51 |
5.59 |
1 |
3522 |
卖出 |
| 09:33:54 |
5.59 |
6 |
3528 |
卖出 |
| 09:33:57 |
5.59 |
106 |
3634 |
卖出 |
| 09:34:00 |
5.58 |
8 |
3642 |
卖出 |
| 09:34:03 |
5.57 |
22 |
3664 |
卖出 |
| 09:34:06 |
5.58 |
34 |
3698 |
买入 |
| 09:34:09 |
5.59 |
57 |
3755 |
买入 |
| 09:34:12 |
5.58 |
22 |
3777 |
卖出 |
| 09:34:15 |
5.59 |
1 |
3778 |
买入 |
| 09:34:18 |
5.59 |
1 |
3779 |
买入 |
| 09:34:27 |
5.58 |
20 |
3799 |
卖出 |
| 09:34:39 |
5.58 |
2 |
3801 |
卖出 |
| 09:34:42 |
5.59 |
51 |
3852 |
买入 |
| 09:34:45 |
5.6 |
177 |
4029 |
买入 |
| 09:34:48 |
5.6 |
6 |
4035 |
买入 |
| 09:34:51 |
5.59 |
1 |
4036 |
卖出 |
| 09:34:57 |
5.64 |
305 |
4341 |
买入 |
| 09:35:00 |
5.59 |
10 |
4351 |
卖出 |
| 09:35:03 |
5.6 |
12 |
4363 |
卖出 |
| 09:35:06 |
5.6 |
2 |
4365 |
卖出 |
| 09:35:09 |
5.6 |
39 |
4404 |
卖出 |
| 09:35:12 |
5.6 |
41 |
4445 |
买入 |
| 09:35:15 |
5.6 |
112 |
4557 |
买入 |
| 09:35:18 |
5.6 |
13 |
4570 |
买入 |
| 09:35:21 |
5.59 |
2 |
4572 |
卖出 |
| 09:35:24 |
5.59 |
7 |
4579 |
卖出 |
| 09:35:27 |
5.6 |
49 |
4628 |
买入 |
| 09:35:30 |
5.6 |
14 |
4642 |
买入 |
| 09:35:33 |
5.6 |
40 |
4682 |
买入 |
| 09:35:36 |
5.6 |
81 |
4763 |
卖出 |
| 09:35:39 |
5.6 |
1 |
4764 |
买入 |
| 09:35:42 |
5.6 |
2 |
4766 |
买入 |
| 09:35:48 |
5.6 |
6 |
4772 |
买入 |
| 09:35:51 |
5.6 |
1 |
4773 |
买入 |
| 09:36:00 |
5.6 |
220 |
4993 |
买入 |
| 09:36:03 |
5.6 |
14 |
5007 |
卖出 |
| 09:36:06 |
5.6 |
48 |
5055 |
买入 |
| 09:36:09 |
5.61 |
2 |
5057 |
买入 |
| 09:36:12 |
5.61 |
2 |
5059 |
买入 |
| 09:36:21 |
5.61 |
1 |
5060 |
买入 |
| 09:36:24 |
5.6 |
26 |
5086 |
卖出 |
| 09:36:27 |
5.6 |
133 |
5219 |
卖出 |
| 09:36:30 |
5.59 |
7 |
5226 |
卖出 |
| 09:36:42 |
5.6 |
2 |
5228 |
买入 |
| 09:36:45 |
5.59 |
100 |
5328 |
卖出 |
| 09:36:51 |
5.6 |
1 |
5329 |
买入 |
| 09:36:57 |
5.6 |
21 |
5350 |
买入 |
| 09:37:00 |
5.6 |
3 |
5353 |
买入 |
| 09:37:03 |
5.6 |
4 |
5357 |
买入 |
| 09:37:09 |
5.6 |
19 |
5376 |
买入 |
| 09:37:12 |
5.61 |
11 |
5387 |
买入 |
| 09:37:15 |
5.59 |
20 |
5407 |
卖出 |
| 09:37:18 |
5.59 |
50 |
5457 |
卖出 |
| 09:37:21 |
5.59 |
1 |
5458 |
卖出 |
| 09:37:24 |
5.59 |
1 |
5459 |
卖出 |
| 09:37:27 |
5.59 |
2 |
5461 |
卖出 |
| 09:37:30 |
5.59 |
73 |
5534 |
卖出 |
| 09:37:33 |
5.59 |
10 |
5544 |
卖出 |
| 09:37:42 |
5.6 |
58 |
5602 |
买入 |
| 09:37:57 |
5.6 |
2 |
5604 |
买入 |
| 09:38:03 |
5.6 |
10 |
5614 |
买入 |
| 09:38:09 |
5.59 |
106 |
5720 |
卖出 |
| 09:38:12 |
5.6 |
5 |
5725 |
买入 |
| 09:38:15 |
5.59 |
24 |
5749 |
卖出 |
| 09:38:21 |
5.59 |
1 |
5750 |
卖出 |
| 09:38:24 |
5.59 |
706 |
6456 |
卖出 |
| 09:38:27 |
5.58 |
10 |
6466 |
卖出 |
| 09:38:30 |
5.58 |
140 |
6606 |
卖出 |
| 09:38:33 |
5.59 |
176 |
6782 |
买入 |
| 09:38:36 |
5.58 |
70 |
6852 |
卖出 |
| 09:38:39 |
5.58 |
91 |
6943 |
卖出 |
| 09:38:42 |
5.58 |
20 |
6963 |
卖出 |
| 09:38:51 |
5.58 |
170 |
7133 |
卖出 |
| 09:38:54 |
5.58 |
62 |
7195 |
买入 |
| 09:38:57 |
5.58 |
28 |
7223 |
买入 |
| 09:39:00 |
5.58 |
7 |
7230 |
买入 |
| 09:39:12 |
5.58 |
2 |
7232 |
买入 |
| 09:39:15 |
5.57 |
26 |
7258 |
卖出 |
| 09:39:18 |
5.58 |
2 |
7260 |
买入 |
| 09:39:21 |
5.58 |
22 |
7282 |
买入 |
| 09:39:27 |
5.58 |
153 |
7435 |
买入 |
| 09:39:30 |
5.57 |
152 |
7587 |
卖出 |
| 09:39:33 |
5.57 |
1 |
7588 |
卖出 |
| 09:39:36 |
5.57 |
2 |
7590 |
卖出 |
| 09:39:39 |
5.58 |
6 |
7596 |
买入 |
| 09:39:42 |
5.58 |
4 |
7600 |
买入 |
| 09:39:48 |
5.58 |
85 |
7685 |
买入 |
| 09:39:51 |
5.58 |
10 |
7695 |
买入 |
| 09:40:06 |
5.57 |
64 |
7759 |
卖出 |
| 09:40:09 |
5.57 |
5 |
7764 |
卖出 |
| 09:40:12 |
5.58 |
4 |
7768 |
买入 |
| 09:40:15 |
5.58 |
34 |
7802 |
买入 |
| 09:40:18 |
5.58 |
1 |
7803 |
买入 |
| 09:40:27 |
5.57 |
3 |
7806 |
卖出 |
| 09:40:30 |
5.57 |
2 |
7808 |
卖出 |
| 09:40:33 |
5.58 |
4 |
7812 |
买入 |
| 09:40:39 |
5.57 |
78 |
7890 |
卖出 |
| 09:40:42 |
5.58 |
1 |
7891 |
买入 |
| 09:40:45 |
5.57 |
1 |
7892 |
卖出 |
| 09:40:48 |
5.57 |
103 |
7995 |
卖出 |
| 09:40:51 |
5.58 |
8 |
8003 |
买入 |
| 09:40:54 |
5.59 |
237 |
8240 |
买入 |
| 09:40:57 |
5.59 |
7 |
8247 |
买入 |
| 09:41:00 |
5.58 |
2 |
8249 |
卖出 |
| 09:41:03 |
5.58 |
37 |
8286 |
卖出 |
| 09:41:06 |
5.58 |
78 |
8364 |
卖出 |
| 09:41:09 |
5.58 |
2 |
8366 |
买入 |
| 09:41:12 |
5.58 |
1 |
8367 |
买入 |
| 09:41:21 |
5.58 |
1 |
8368 |
买入 |
| 09:41:24 |
5.58 |
3 |
8371 |
买入 |
| 09:41:27 |
5.58 |
3 |
8374 |
买入 |
| 09:41:30 |
5.57 |
127 |
8501 |
卖出 |
| 09:41:33 |
5.58 |
8 |
8509 |
买入 |
| 09:41:36 |
5.57 |
12 |
8521 |
卖出 |
| 09:41:42 |
5.57 |
382 |
8903 |
卖出 |
| 09:41:45 |
5.57 |
1 |
8904 |
卖出 |
| 09:41:48 |
5.57 |
2 |
8906 |
卖出 |
| 09:41:54 |
5.58 |
3 |
8909 |
买入 |
| 09:42:03 |
5.58 |
43 |
8952 |
买入 |
| 09:42:06 |
5.57 |
2 |
8954 |
卖出 |
| 09:42:09 |
5.57 |
26 |
8980 |
卖出 |
| 09:42:12 |
5.58 |
96 |
9076 |
买入 |
| 09:42:15 |
5.57 |
34 |
9110 |
卖出 |
| 09:42:18 |
5.57 |
40 |
9150 |
买入 |
| 09:42:21 |
5.57 |
7 |
9157 |
买入 |
| 09:42:24 |
5.57 |
5 |
9162 |
买入 |
| 09:42:27 |
5.57 |
2 |
9164 |
买入 |
| 09:42:30 |
5.57 |
13 |
9177 |
买入 |
| 09:42:33 |
5.57 |
5 |
9182 |
买入 |
| 09:42:39 |
5.57 |
17 |
9199 |
买入 |
| 09:42:42 |
5.57 |
4 |
9203 |
买入 |
| 09:42:45 |
5.57 |
5 |
9208 |
卖出 |
| 09:42:48 |
5.57 |
11 |
9219 |
卖出 |
| 09:42:54 |
5.58 |
3 |
9222 |
买入 |
| 09:42:57 |
5.58 |
2 |
9224 |
买入 |
| 09:43:00 |
5.57 |
23 |
9247 |
卖出 |
| 09:43:03 |
5.57 |
27 |
9274 |
卖出 |
| 09:43:06 |
5.57 |
151 |
9425 |
卖出 |
| 09:43:09 |
5.57 |
31 |
9456 |
卖出 |
| 09:43:12 |
5.57 |
32 |
9488 |
买入 |
| 09:43:15 |
5.57 |
2 |
9490 |
买入 |
| 09:43:18 |
5.56 |
16 |
9506 |
卖出 |
| 09:43:24 |
5.56 |
21 |
9527 |
卖出 |
| 09:43:30 |
5.56 |
47 |
9574 |
卖出 |
| 09:43:33 |
5.57 |
3 |
9577 |
买入 |
| 09:43:36 |
5.56 |
1 |
9578 |
卖出 |
| 09:43:42 |
5.56 |
41 |
9619 |
卖出 |
| 09:43:45 |
5.56 |
1 |
9620 |
卖出 |
| 09:43:48 |
5.56 |
4 |
9624 |
卖出 |
| 09:43:51 |
5.56 |
4 |
9628 |
卖出 |
| 09:43:54 |
5.57 |
9 |
9637 |
买入 |
| 09:43:57 |
5.56 |
3 |
9640 |
卖出 |
| 09:44:00 |
5.56 |
339 |
9979 |
卖出 |
| 09:44:03 |
5.56 |
141 |
10120 |
卖出 |
| 09:44:12 |
5.56 |
24 |
10144 |
买入 |
| 09:44:24 |
5.55 |
457 |
10601 |
卖出 |
| 09:44:27 |
5.55 |
38 |
10639 |
买入 |
| 09:44:30 |
5.55 |
69 |
10708 |
买入 |
| 09:44:33 |
5.54 |
51 |
10759 |
卖出 |
| 09:44:36 |
5.54 |
273 |
11032 |
卖出 |
| 09:44:39 |
5.54 |
1 |
11033 |
买入 |
| 09:44:42 |
5.54 |
12 |
11045 |
买入 |
| 09:44:45 |
5.54 |
22 |
11067 |
买入 |
| 09:44:48 |
5.54 |
76 |
11143 |
买入 |
| 09:44:51 |
5.53 |
237 |
11380 |
卖出 |
| 09:44:54 |
5.54 |
111 |
11491 |
买入 |
| 09:44:57 |
5.54 |
175 |
11666 |
买入 |
| 09:45:00 |
5.54 |
5 |
11671 |
买入 |
| 09:45:03 |
5.54 |
30 |
11701 |
卖出 |
| 09:45:06 |
5.54 |
3 |
11704 |
卖出 |
| 09:45:09 |
5.54 |
9 |
11713 |
卖出 |
| 09:45:12 |
5.54 |
2 |
11715 |
买入 |
| 09:45:15 |
5.54 |
62 |
11777 |
买入 |
| 09:45:21 |
5.54 |
5 |
11782 |
卖出 |
| 09:45:24 |
5.54 |
19 |
11801 |
卖出 |
| 09:45:30 |
5.55 |
50 |
11851 |
买入 |
| 09:45:36 |
5.54 |
59 |
11910 |
卖出 |
| 09:45:39 |
5.54 |
108 |
12018 |
卖出 |
| 09:45:42 |
5.55 |
44 |
12062 |
买入 |
| 09:45:45 |
5.55 |
1 |
12063 |
买入 |
| 09:45:54 |
5.55 |
71 |
12134 |
买入 |
| 09:46:00 |
5.55 |
20 |
12154 |
买入 |
| 09:46:12 |
5.55 |
1 |
12155 |
买入 |
| 09:46:18 |
5.55 |
2 |
12157 |
买入 |
| 09:46:24 |
5.55 |
2 |
12159 |
买入 |
| 09:46:27 |
5.55 |
232 |
12391 |
买入 |
| 09:46:30 |
5.55 |
16 |
12407 |
卖出 |
| 09:46:33 |
5.55 |
19 |
12426 |
买入 |
| 09:46:39 |
5.56 |
22 |
12448 |
买入 |
| 09:46:48 |
5.55 |
5 |
12453 |
卖出 |
| 09:46:54 |
5.56 |
28 |
12481 |
买入 |
| 09:46:57 |
5.56 |
46 |
12527 |
卖出 |
| 09:47:00 |
5.56 |
15 |
12542 |
卖出 |
| 09:47:09 |
5.56 |
1 |
12543 |
卖出 |
| 09:47:12 |
5.56 |
2 |
12545 |
卖出 |
| 09:47:15 |
5.56 |
1 |
12546 |
卖出 |
| 09:47:18 |
5.57 |
17 |
12563 |
买入 |
| 09:47:21 |
5.56 |
36 |
12599 |
卖出 |
| 09:47:24 |
5.56 |
16 |
12615 |
买入 |
| 09:47:27 |
5.56 |
4 |
12619 |
买入 |
| 09:47:30 |
5.56 |
24 |
12643 |
买入 |
| 09:47:33 |
5.56 |
42 |
12685 |
卖出 |
| 09:47:36 |
5.56 |
11 |
12696 |
卖出 |
| 09:47:39 |
5.56 |
25 |
12721 |
卖出 |
| 09:47:42 |
5.56 |
2 |
12723 |
卖出 |
| 09:47:45 |
5.56 |
32 |
12755 |
卖出 |
| 09:47:51 |
5.55 |
149 |
12904 |
卖出 |
| 09:47:54 |
5.55 |
39 |
12943 |
卖出 |
| 09:48:06 |
5.56 |
4 |
12947 |
买入 |
| 09:48:09 |
5.56 |
13 |
12960 |
买入 |
| 09:48:18 |
5.55 |
2 |
12962 |
卖出 |
| 09:48:21 |
5.55 |
136 |
13098 |
卖出 |
| 09:48:24 |
5.56 |
2 |
13100 |
买入 |
| 09:48:27 |
5.55 |
94 |
13194 |
卖出 |
| 09:48:30 |
5.55 |
10 |
13204 |
卖出 |
| 09:48:36 |
5.56 |
27 |
13231 |
买入 |
| 09:48:39 |
5.56 |
1 |
13232 |
买入 |
| 09:48:42 |
5.56 |
30 |
13262 |
买入 |
| 09:48:54 |
5.56 |
2 |
13264 |
买入 |
| 09:49:03 |
5.55 |
1 |
13265 |
卖出 |
| 09:49:06 |
5.55 |
30 |
13295 |
卖出 |
| 09:49:21 |
5.55 |
1 |
13296 |
卖出 |