云鼎科技[000409]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.08 |
4 |
4 |
集合竞价 |
| 09:15:09 |
8.26 |
4 |
4 |
集合竞价 |
| 09:16:12 |
8.26 |
4 |
4 |
集合竞价 |
| 09:19:21 |
8.26 |
4 |
4 |
集合竞价 |
| 09:20:54 |
8.26 |
5 |
5 |
集合竞价 |
| 09:21:03 |
8.26 |
24 |
24 |
集合竞价 |
| 09:21:12 |
8.26 |
24 |
24 |
集合竞价 |
| 09:21:57 |
8.26 |
34 |
34 |
集合竞价 |
| 09:23:00 |
8.26 |
35 |
35 |
集合竞价 |
| 09:23:45 |
8.26 |
35 |
35 |
集合竞价 |
| 09:24:12 |
8.26 |
47 |
47 |
集合竞价 |
| 09:24:21 |
8.26 |
69 |
69 |
集合竞价 |
| 09:24:30 |
8.26 |
73 |
73 |
集合竞价 |
| 09:24:39 |
8.26 |
81 |
81 |
集合竞价 |
| 09:24:48 |
8.26 |
84 |
84 |
集合竞价 |
| 09:24:57 |
8.26 |
88 |
88 |
集合竞价 |
| 09:25:00 |
8.26 |
88 |
176 |
买入 |
| 09:30:00 |
8.24 |
108 |
284 |
卖出 |
| 09:30:03 |
8.26 |
749 |
1033 |
买入 |
| 09:30:06 |
8.21 |
334 |
1367 |
卖出 |
| 09:30:09 |
8.26 |
95 |
1462 |
买入 |
| 09:30:12 |
8.26 |
72 |
1534 |
卖出 |
| 09:30:15 |
8.26 |
99 |
1633 |
买入 |
| 09:30:18 |
8.29 |
65 |
1698 |
买入 |
| 09:30:21 |
8.3 |
10 |
1708 |
买入 |
| 09:30:24 |
8.32 |
77 |
1785 |
买入 |
| 09:30:27 |
8.3 |
26 |
1811 |
卖出 |
| 09:30:30 |
8.35 |
485 |
2296 |
买入 |
| 09:30:33 |
8.35 |
265 |
2561 |
买入 |
| 09:30:36 |
8.37 |
221 |
2782 |
买入 |
| 09:30:39 |
8.36 |
100 |
2882 |
卖出 |
| 09:30:42 |
8.35 |
128 |
3010 |
卖出 |
| 09:30:45 |
8.35 |
11 |
3021 |
买入 |
| 09:30:48 |
8.32 |
9 |
3030 |
卖出 |
| 09:30:51 |
8.34 |
44 |
3074 |
买入 |
| 09:30:54 |
8.33 |
61 |
3135 |
卖出 |
| 09:30:57 |
8.35 |
80 |
3215 |
买入 |
| 09:31:00 |
8.33 |
109 |
3324 |
卖出 |
| 09:31:03 |
8.34 |
37 |
3361 |
买入 |
| 09:31:06 |
8.37 |
158 |
3519 |
买入 |
| 09:31:09 |
8.38 |
309 |
3828 |
买入 |
| 09:31:12 |
8.42 |
488 |
4316 |
买入 |
| 09:31:15 |
8.4 |
228 |
4544 |
卖出 |
| 09:31:18 |
8.4 |
18 |
4562 |
卖出 |
| 09:31:21 |
8.37 |
13 |
4575 |
卖出 |
| 09:31:24 |
8.4 |
58 |
4633 |
买入 |
| 09:31:27 |
8.39 |
27 |
4660 |
卖出 |
| 09:31:30 |
8.39 |
343 |
5003 |
买入 |
| 09:31:33 |
8.41 |
315 |
5318 |
买入 |
| 09:31:36 |
8.41 |
42 |
5360 |
买入 |
| 09:31:39 |
8.41 |
433 |
5793 |
买入 |
| 09:31:42 |
8.41 |
48 |
5841 |
买入 |
| 09:31:45 |
8.43 |
197 |
6038 |
买入 |
| 09:31:48 |
8.42 |
427 |
6465 |
卖出 |
| 09:31:51 |
8.42 |
75 |
6540 |
买入 |
| 09:31:54 |
8.41 |
92 |
6632 |
卖出 |
| 09:31:57 |
8.4 |
7 |
6639 |
卖出 |
| 09:32:00 |
8.4 |
1 |
6640 |
卖出 |
| 09:32:03 |
8.41 |
355 |
6995 |
买入 |
| 09:32:06 |
8.4 |
110 |
7105 |
卖出 |
| 09:32:09 |
8.41 |
90 |
7195 |
买入 |
| 09:32:12 |
8.4 |
13 |
7208 |
卖出 |
| 09:32:15 |
8.41 |
72 |
7280 |
买入 |
| 09:32:18 |
8.4 |
104 |
7384 |
卖出 |
| 09:32:21 |
8.4 |
260 |
7644 |
买入 |
| 09:32:24 |
8.4 |
25 |
7669 |
买入 |
| 09:32:27 |
8.4 |
52 |
7721 |
卖出 |
| 09:32:30 |
8.41 |
72 |
7793 |
买入 |
| 09:32:33 |
8.4 |
67 |
7860 |
卖出 |
| 09:32:36 |
8.41 |
44 |
7904 |
买入 |
| 09:32:39 |
8.39 |
99 |
8003 |
卖出 |
| 09:32:42 |
8.38 |
45 |
8048 |
卖出 |
| 09:32:45 |
8.4 |
89 |
8137 |
买入 |
| 09:32:48 |
8.38 |
47 |
8184 |
卖出 |
| 09:32:51 |
8.39 |
18 |
8202 |
买入 |
| 09:32:54 |
8.39 |
4 |
8206 |
卖出 |
| 09:32:57 |
8.39 |
7 |
8213 |
卖出 |
| 09:33:00 |
8.39 |
53 |
8266 |
买入 |
| 09:33:06 |
8.39 |
216 |
8482 |
卖出 |
| 09:33:09 |
8.37 |
127 |
8609 |
卖出 |
| 09:33:12 |
8.37 |
34 |
8643 |
卖出 |
| 09:33:15 |
8.39 |
185 |
8828 |
买入 |
| 09:33:18 |
8.39 |
58 |
8886 |
买入 |
| 09:33:21 |
8.37 |
24 |
8910 |
卖出 |
| 09:33:24 |
8.37 |
65 |
8975 |
卖出 |
| 09:33:27 |
8.36 |
239 |
9214 |
卖出 |
| 09:33:30 |
8.36 |
4 |
9218 |
买入 |
| 09:33:33 |
8.35 |
42 |
9260 |
卖出 |
| 09:33:36 |
8.37 |
68 |
9328 |
买入 |
| 09:33:39 |
8.36 |
94 |
9422 |
卖出 |
| 09:33:42 |
8.37 |
66 |
9488 |
买入 |
| 09:33:45 |
8.37 |
20 |
9508 |
买入 |
| 09:33:48 |
8.37 |
56 |
9564 |
买入 |
| 09:33:51 |
8.37 |
9 |
9573 |
买入 |
| 09:33:54 |
8.37 |
64 |
9637 |
买入 |
| 09:33:57 |
8.37 |
7 |
9644 |
买入 |
| 09:34:00 |
8.37 |
28 |
9672 |
买入 |
| 09:34:03 |
8.36 |
35 |
9707 |
卖出 |
| 09:34:06 |
8.37 |
86 |
9793 |
买入 |
| 09:34:09 |
8.39 |
170 |
9963 |
买入 |
| 09:34:12 |
8.39 |
10 |
9973 |
买入 |
| 09:34:15 |
8.38 |
77 |
10050 |
卖出 |
| 09:34:18 |
8.38 |
10 |
10060 |
买入 |
| 09:34:21 |
8.39 |
42 |
10102 |
买入 |
| 09:34:24 |
8.39 |
7 |
10109 |
买入 |
| 09:34:27 |
8.39 |
1 |
10110 |
买入 |
| 09:34:36 |
8.39 |
26 |
10136 |
买入 |
| 09:34:39 |
8.39 |
23 |
10159 |
买入 |
| 09:34:42 |
8.38 |
4 |
10163 |
卖出 |
| 09:34:45 |
8.39 |
139 |
10302 |
买入 |
| 09:34:48 |
8.39 |
26 |
10328 |
买入 |
| 09:34:51 |
8.39 |
28 |
10356 |
买入 |
| 09:34:54 |
8.39 |
195 |
10551 |
买入 |
| 09:34:57 |
8.39 |
9 |
10560 |
买入 |
| 09:35:00 |
8.4 |
14 |
10574 |
买入 |
| 09:35:03 |
8.39 |
200 |
10774 |
卖出 |
| 09:35:06 |
8.39 |
98 |
10872 |
买入 |
| 09:35:09 |
8.39 |
644 |
11516 |
买入 |
| 09:35:12 |
8.41 |
52 |
11568 |
买入 |
| 09:35:15 |
8.41 |
140 |
11708 |
买入 |
| 09:35:18 |
8.41 |
138 |
11846 |
买入 |
| 09:35:21 |
8.42 |
41 |
11887 |
买入 |
| 09:35:24 |
8.42 |
238 |
12125 |
买入 |
| 09:35:27 |
8.4 |
1 |
12126 |
卖出 |
| 09:35:30 |
8.4 |
2 |
12128 |
卖出 |
| 09:35:33 |
8.41 |
15 |
12143 |
买入 |
| 09:35:36 |
8.42 |
45 |
12188 |
买入 |
| 09:35:39 |
8.42 |
28 |
12216 |
买入 |
| 09:35:42 |
8.42 |
21 |
12237 |
买入 |
| 09:35:45 |
8.42 |
220 |
12457 |
买入 |
| 09:35:48 |
8.42 |
12 |
12469 |
买入 |
| 09:35:54 |
8.42 |
24 |
12493 |
买入 |
| 09:35:57 |
8.41 |
1 |
12494 |
买入 |
| 09:36:00 |
8.4 |
7 |
12501 |
卖出 |
| 09:36:03 |
8.4 |
8 |
12509 |
卖出 |
| 09:36:06 |
8.41 |
20 |
12529 |
买入 |
| 09:36:09 |
8.39 |
5 |
12534 |
卖出 |
| 09:36:12 |
8.4 |
11 |
12545 |
买入 |
| 09:36:15 |
8.4 |
40 |
12585 |
买入 |
| 09:36:21 |
8.4 |
31 |
12616 |
买入 |
| 09:36:24 |
8.4 |
27 |
12643 |
卖出 |
| 09:36:30 |
8.4 |
47 |
12690 |
买入 |
| 09:36:36 |
8.4 |
5 |
12695 |
买入 |
| 09:36:39 |
8.4 |
49 |
12744 |
买入 |
| 09:36:45 |
8.4 |
2 |
12746 |
买入 |
| 09:36:48 |
8.4 |
34 |
12780 |
买入 |
| 09:36:51 |
8.4 |
2 |
12782 |
卖出 |
| 09:36:57 |
8.39 |
49 |
12831 |
卖出 |
| 09:37:00 |
8.4 |
4 |
12835 |
买入 |
| 09:37:03 |
8.4 |
9 |
12844 |
买入 |
| 09:37:06 |
8.4 |
1 |
12845 |
买入 |
| 09:37:12 |
8.39 |
65 |
12910 |
卖出 |
| 09:37:18 |
8.39 |
6 |
12916 |
卖出 |
| 09:37:21 |
8.4 |
11 |
12927 |
买入 |
| 09:37:24 |
8.4 |
14 |
12941 |
买入 |
| 09:37:27 |
8.4 |
10 |
12951 |
买入 |
| 09:37:30 |
8.41 |
6 |
12957 |
买入 |
| 09:37:33 |
8.4 |
2 |
12959 |
卖出 |
| 09:37:36 |
8.4 |
34 |
12993 |
卖出 |
| 09:37:39 |
8.4 |
193 |
13186 |
买入 |
| 09:37:42 |
8.4 |
4 |
13190 |
买入 |
| 09:37:48 |
8.4 |
7 |
13197 |
卖出 |
| 09:37:51 |
8.41 |
75 |
13272 |
买入 |
| 09:37:54 |
8.4 |
6 |
13278 |
卖出 |
| 09:37:57 |
8.4 |
23 |
13301 |
卖出 |
| 09:38:00 |
8.4 |
7 |
13308 |
卖出 |
| 09:38:03 |
8.4 |
1 |
13309 |
买入 |
| 09:38:06 |
8.4 |
29 |
13338 |
买入 |
| 09:38:09 |
8.39 |
31 |
13369 |
卖出 |
| 09:38:12 |
8.4 |
1 |
13370 |
买入 |
| 09:38:21 |
8.39 |
6 |
13376 |
买入 |
| 09:38:24 |
8.38 |
1 |
13377 |
卖出 |
| 09:38:27 |
8.38 |
53 |
13430 |
卖出 |
| 09:38:33 |
8.39 |
75 |
13505 |
买入 |
| 09:38:45 |
8.38 |
65 |
13570 |
卖出 |
| 09:38:48 |
8.38 |
8 |
13578 |
卖出 |
| 09:38:51 |
8.38 |
98 |
13676 |
卖出 |
| 09:38:54 |
8.38 |
4 |
13680 |
买入 |
| 09:38:57 |
8.37 |
6 |
13686 |
卖出 |
| 09:39:00 |
8.37 |
4 |
13690 |
卖出 |
| 09:39:03 |
8.37 |
3 |
13693 |
卖出 |
| 09:39:06 |
8.36 |
333 |
14026 |
卖出 |
| 09:39:09 |
8.37 |
1 |
14027 |
买入 |
| 09:39:15 |
8.36 |
3 |
14030 |
卖出 |
| 09:39:18 |
8.36 |
5 |
14035 |
卖出 |
| 09:39:21 |
8.36 |
3 |
14038 |
卖出 |
| 09:39:24 |
8.39 |
659 |
14697 |
买入 |
| 09:39:27 |
8.38 |
13 |
14710 |
卖出 |
| 09:39:30 |
8.4 |
55 |
14765 |
买入 |
| 09:39:33 |
8.39 |
60 |
14825 |
卖出 |
| 09:39:36 |
8.39 |
5 |
14830 |
买入 |
| 09:39:42 |
8.39 |
13 |
14843 |
买入 |
| 09:39:45 |
8.39 |
82 |
14925 |
买入 |
| 09:39:48 |
8.39 |
6 |
14931 |
卖出 |
| 09:39:51 |
8.39 |
136 |
15067 |
卖出 |
| 09:39:54 |
8.39 |
16 |
15083 |
买入 |
| 09:39:57 |
8.39 |
44 |
15127 |
买入 |
| 09:40:03 |
8.39 |
1 |
15128 |
卖出 |
| 09:40:06 |
8.39 |
19 |
15147 |
卖出 |
| 09:40:09 |
8.39 |
37 |
15184 |
卖出 |
| 09:40:15 |
8.39 |
426 |
15610 |
卖出 |
| 09:40:18 |
8.39 |
5 |
15615 |
卖出 |
| 09:40:21 |
8.4 |
6 |
15621 |
卖出 |
| 09:40:24 |
8.39 |
2 |
15623 |
卖出 |
| 09:40:27 |
8.39 |
1 |
15624 |
卖出 |
| 09:40:30 |
8.4 |
6 |
15630 |
买入 |
| 09:40:33 |
8.39 |
17 |
15647 |
卖出 |
| 09:40:36 |
8.39 |
79 |
15726 |
卖出 |
| 09:40:39 |
8.39 |
21 |
15747 |
卖出 |
| 09:40:45 |
8.4 |
1 |
15748 |
买入 |
| 09:40:48 |
8.39 |
89 |
15837 |
卖出 |
| 09:41:03 |
8.39 |
11 |
15848 |
卖出 |
| 09:41:09 |
8.4 |
44 |
15892 |
买入 |
| 09:41:12 |
8.39 |
30 |
15922 |
卖出 |
| 09:41:15 |
8.39 |
64 |
15986 |
卖出 |
| 09:41:18 |
8.38 |
17 |
16003 |
卖出 |
| 09:41:21 |
8.38 |
21 |
16024 |
卖出 |
| 09:41:33 |
8.38 |
1 |
16025 |
卖出 |
| 09:41:39 |
8.38 |
3 |
16028 |
卖出 |
| 09:41:54 |
8.38 |
44 |
16072 |
卖出 |
| 09:41:57 |
8.39 |
40 |
16112 |
买入 |
| 09:42:00 |
8.38 |
9 |
16121 |
卖出 |
| 09:42:03 |
8.39 |
11 |
16132 |
买入 |
| 09:42:06 |
8.39 |
3 |
16135 |
买入 |
| 09:42:09 |
8.39 |
10 |
16145 |
买入 |
| 09:42:12 |
8.39 |
119 |
16264 |
买入 |
| 09:42:15 |
8.39 |
2 |
16266 |
买入 |
| 09:42:18 |
8.39 |
90 |
16356 |
买入 |
| 09:42:21 |
8.4 |
6 |
16362 |
买入 |
| 09:42:27 |
8.4 |
90 |
16452 |
买入 |
| 09:42:30 |
8.4 |
21 |
16473 |
买入 |
| 09:42:33 |
8.4 |
9 |
16482 |
买入 |
| 09:42:36 |
8.4 |
6 |
16488 |
买入 |
| 09:42:39 |
8.4 |
4 |
16492 |
买入 |
| 09:42:48 |
8.4 |
8 |
16500 |
买入 |
| 09:42:51 |
8.4 |
50 |
16550 |
买入 |
| 09:42:54 |
8.4 |
49 |
16599 |
买入 |
| 09:42:57 |
8.4 |
16 |
16615 |
买入 |
| 09:43:00 |
8.4 |
16 |
16631 |
买入 |
| 09:43:03 |
8.4 |
8 |
16639 |
买入 |
| 09:43:24 |
8.4 |
20 |
16659 |
买入 |
| 09:43:27 |
8.4 |
10 |
16669 |
买入 |
| 09:43:33 |
8.4 |
12 |
16681 |
买入 |
| 09:43:36 |
8.4 |
56 |
16737 |
买入 |
| 09:43:39 |
8.4 |
73 |
16810 |
买入 |
| 09:43:42 |
8.4 |
2 |
16812 |
买入 |
| 09:43:45 |
8.4 |
61 |
16873 |
买入 |
| 09:43:48 |
8.4 |
53 |
16926 |
买入 |
| 09:43:51 |
8.4 |
22 |
16948 |
卖出 |
| 09:43:54 |
8.4 |
9 |
16957 |
卖出 |
| 09:43:57 |
8.4 |
24 |
16981 |
卖出 |
| 09:44:00 |
8.4 |
17 |
16998 |
卖出 |
| 09:44:03 |
8.4 |
11 |
17009 |
买入 |
| 09:44:06 |
8.4 |
10 |
17019 |
买入 |
| 09:44:09 |
8.4 |
21 |
17040 |
买入 |
| 09:44:24 |
8.4 |
68 |
17108 |
买入 |
| 09:44:27 |
8.4 |
5 |
17113 |
买入 |
| 09:44:36 |
8.4 |
21 |
17134 |
买入 |
| 09:44:39 |
8.4 |
341 |
17475 |
买入 |
| 09:44:45 |
8.4 |
2 |
17477 |
买入 |
| 09:44:54 |
8.39 |
4 |
17481 |
卖出 |
| 09:45:00 |
8.38 |
408 |
17889 |
卖出 |
| 09:45:03 |
8.38 |
35 |
17924 |
卖出 |
| 09:45:06 |
8.38 |
5 |
17929 |
卖出 |
| 09:45:09 |
8.38 |
2 |
17931 |
卖出 |
| 09:45:12 |
8.39 |
2 |
17933 |
买入 |
| 09:45:18 |
8.4 |
89 |
18022 |
买入 |
| 09:45:21 |
8.39 |
22 |
18044 |
卖出 |
| 09:45:27 |
8.39 |
16 |
18060 |
卖出 |
| 09:45:30 |
8.39 |
73 |
18133 |
卖出 |
| 09:45:33 |
8.39 |
3 |
18136 |
卖出 |
| 09:45:36 |
8.41 |
498 |
18634 |
买入 |
| 09:45:39 |
8.41 |
295 |
18929 |
买入 |
| 09:45:42 |
8.41 |
50 |
18979 |
买入 |
| 09:45:45 |
8.4 |
45 |
19024 |
卖出 |
| 09:45:48 |
8.41 |
15 |
19039 |
买入 |
| 09:45:51 |
8.41 |
87 |
19126 |
买入 |
| 09:45:54 |
8.4 |
37 |
19163 |
卖出 |
| 09:45:57 |
8.41 |
11 |
19174 |
买入 |
| 09:46:00 |
8.41 |
10 |
19184 |
买入 |
| 09:46:03 |
8.41 |
73 |
19257 |
买入 |
| 09:46:06 |
8.41 |
12 |
19269 |
买入 |
| 09:46:15 |
8.41 |
25 |
19294 |
卖出 |
| 09:46:18 |
8.41 |
30 |
19324 |
买入 |
| 09:46:21 |
8.41 |
1 |
19325 |
买入 |
| 09:46:27 |
8.4 |
15 |
19340 |
卖出 |
| 09:46:36 |
8.4 |
14 |
19354 |
卖出 |
| 09:46:42 |
8.41 |
1 |
19355 |
买入 |
| 09:46:51 |
8.4 |
2 |
19357 |
卖出 |
| 09:46:54 |
8.4 |
53 |
19410 |
卖出 |
| 09:46:57 |
8.41 |
18 |
19428 |
买入 |
| 09:47:06 |
8.4 |
14 |
19442 |
卖出 |
| 09:47:21 |
8.41 |
100 |
19542 |
买入 |
| 09:47:24 |
8.41 |
1 |
19543 |
买入 |
| 09:47:27 |
8.4 |
16 |
19559 |
卖出 |
| 09:47:33 |
8.4 |
141 |
19700 |
卖出 |
| 09:47:36 |
8.41 |
2 |
19702 |
买入 |
| 09:47:39 |
8.4 |
4 |
19706 |
卖出 |
| 09:47:42 |
8.4 |
9 |
19715 |
卖出 |
| 09:47:45 |
8.4 |
76 |
19791 |
卖出 |