云赛智联[600602]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.74 |
10 |
10 |
集合竞价 |
| 09:15:07 |
9.66 |
98 |
98 |
集合竞价 |
| 09:15:10 |
9.66 |
98 |
98 |
集合竞价 |
| 09:15:19 |
9.65 |
65 |
65 |
集合竞价 |
| 09:15:22 |
9.65 |
66 |
66 |
集合竞价 |
| 09:15:43 |
9.65 |
67 |
67 |
集合竞价 |
| 09:16:01 |
9.65 |
68 |
68 |
集合竞价 |
| 09:16:04 |
9.65 |
98 |
98 |
集合竞价 |
| 09:16:22 |
9.65 |
98 |
98 |
集合竞价 |
| 09:16:25 |
9.65 |
98 |
98 |
集合竞价 |
| 09:16:43 |
9.65 |
98 |
98 |
集合竞价 |
| 09:16:52 |
9.65 |
98 |
98 |
集合竞价 |
| 09:17:31 |
9.65 |
98 |
98 |
集合竞价 |
| 09:18:13 |
9.65 |
98 |
98 |
集合竞价 |
| 09:18:22 |
9.65 |
98 |
98 |
集合竞价 |
| 09:18:28 |
9.65 |
103 |
103 |
集合竞价 |
| 09:18:37 |
9.65 |
98 |
98 |
集合竞价 |
| 09:18:49 |
9.65 |
100 |
100 |
集合竞价 |
| 09:19:01 |
9.65 |
100 |
100 |
集合竞价 |
| 09:19:07 |
9.65 |
100 |
100 |
集合竞价 |
| 09:19:22 |
9.65 |
100 |
100 |
集合竞价 |
| 09:19:37 |
9.65 |
149 |
149 |
集合竞价 |
| 09:19:55 |
9.65 |
189 |
189 |
集合竞价 |
| 09:19:58 |
9.65 |
193 |
193 |
集合竞价 |
| 09:20:04 |
9.65 |
285 |
285 |
集合竞价 |
| 09:20:07 |
9.65 |
287 |
287 |
集合竞价 |
| 09:20:10 |
9.65 |
371 |
371 |
集合竞价 |
| 09:20:13 |
9.65 |
375 |
375 |
集合竞价 |
| 09:20:25 |
9.65 |
375 |
375 |
集合竞价 |
| 09:20:55 |
9.65 |
380 |
380 |
集合竞价 |
| 09:21:10 |
9.65 |
392 |
392 |
集合竞价 |
| 09:21:13 |
9.65 |
392 |
392 |
集合竞价 |
| 09:21:37 |
9.65 |
392 |
392 |
集合竞价 |
| 09:21:49 |
9.65 |
439 |
439 |
集合竞价 |
| 09:21:52 |
9.65 |
441 |
441 |
集合竞价 |
| 09:22:04 |
9.65 |
441 |
441 |
集合竞价 |
| 09:22:07 |
9.65 |
457 |
457 |
集合竞价 |
| 09:22:10 |
9.65 |
459 |
459 |
集合竞价 |
| 09:22:16 |
9.65 |
459 |
459 |
集合竞价 |
| 09:22:22 |
9.65 |
459 |
459 |
集合竞价 |
| 09:22:31 |
9.65 |
459 |
459 |
集合竞价 |
| 09:22:43 |
9.65 |
464 |
464 |
集合竞价 |
| 09:22:46 |
9.65 |
464 |
464 |
集合竞价 |
| 09:22:55 |
9.65 |
464 |
464 |
集合竞价 |
| 09:22:58 |
9.65 |
464 |
464 |
集合竞价 |
| 09:23:31 |
9.65 |
464 |
464 |
集合竞价 |
| 09:23:40 |
9.65 |
464 |
464 |
集合竞价 |
| 09:23:46 |
9.65 |
464 |
464 |
集合竞价 |
| 09:23:49 |
9.65 |
464 |
464 |
集合竞价 |
| 09:23:52 |
9.65 |
464 |
464 |
集合竞价 |
| 09:23:55 |
9.65 |
464 |
464 |
集合竞价 |
| 09:24:10 |
9.65 |
464 |
464 |
集合竞价 |
| 09:24:13 |
9.65 |
464 |
464 |
集合竞价 |
| 09:24:16 |
9.65 |
469 |
469 |
集合竞价 |
| 09:24:19 |
9.67 |
469 |
469 |
集合竞价 |
| 09:24:22 |
9.67 |
469 |
469 |
集合竞价 |
| 09:24:28 |
9.67 |
469 |
469 |
集合竞价 |
| 09:24:31 |
9.67 |
479 |
479 |
集合竞价 |
| 09:24:37 |
9.68 |
479 |
479 |
集合竞价 |
| 09:24:40 |
9.7 |
484 |
484 |
集合竞价 |
| 09:24:43 |
9.7 |
487 |
487 |
集合竞价 |
| 09:24:46 |
9.7 |
487 |
487 |
集合竞价 |
| 09:24:49 |
9.71 |
487 |
487 |
集合竞价 |
| 09:24:55 |
9.72 |
587 |
587 |
集合竞价 |
| 09:24:58 |
9.72 |
591 |
591 |
集合竞价 |
| 09:25:01 |
9.71 |
721 |
1312 |
卖出 |
| 09:30:01 |
9.74 |
25 |
1337 |
买入 |
| 09:30:04 |
9.74 |
177 |
1514 |
卖出 |
| 09:30:07 |
9.78 |
126 |
1640 |
买入 |
| 09:30:10 |
9.75 |
137 |
1777 |
卖出 |
| 09:30:13 |
9.78 |
344 |
2121 |
买入 |
| 09:30:16 |
9.79 |
67 |
2188 |
买入 |
| 09:30:19 |
9.83 |
155 |
2343 |
买入 |
| 09:30:22 |
9.83 |
9 |
2352 |
买入 |
| 09:30:25 |
9.84 |
85 |
2437 |
买入 |
| 09:30:28 |
9.83 |
718 |
3155 |
卖出 |
| 09:30:31 |
9.83 |
91 |
3246 |
买入 |
| 09:30:34 |
9.83 |
83 |
3329 |
卖出 |
| 09:30:37 |
9.83 |
278 |
3607 |
卖出 |
| 09:30:40 |
9.83 |
261 |
3868 |
买入 |
| 09:30:43 |
9.85 |
265 |
4133 |
买入 |
| 09:30:46 |
9.84 |
29 |
4162 |
卖出 |
| 09:30:49 |
9.85 |
89 |
4251 |
买入 |
| 09:30:52 |
9.8 |
101 |
4352 |
卖出 |
| 09:30:55 |
9.83 |
61 |
4413 |
买入 |
| 09:30:58 |
9.83 |
41 |
4454 |
买入 |
| 09:31:01 |
9.82 |
35 |
4489 |
卖出 |
| 09:31:04 |
9.83 |
134 |
4623 |
买入 |
| 09:31:07 |
9.85 |
649 |
5272 |
买入 |
| 09:31:10 |
9.86 |
879 |
6151 |
买入 |
| 09:31:13 |
9.86 |
176 |
6327 |
卖出 |
| 09:31:16 |
9.87 |
87 |
6414 |
买入 |
| 09:31:19 |
9.86 |
79 |
6493 |
卖出 |
| 09:31:22 |
9.86 |
156 |
6649 |
卖出 |
| 09:31:25 |
9.87 |
167 |
6816 |
卖出 |
| 09:31:28 |
9.86 |
127 |
6943 |
卖出 |
| 09:31:31 |
9.86 |
72 |
7015 |
卖出 |
| 09:31:34 |
9.86 |
95 |
7110 |
卖出 |
| 09:31:37 |
9.87 |
27 |
7137 |
买入 |
| 09:31:40 |
9.87 |
269 |
7406 |
买入 |
| 09:31:43 |
9.9 |
486 |
7892 |
买入 |
| 09:31:46 |
9.9 |
738 |
8630 |
卖出 |
| 09:31:49 |
9.9 |
104 |
8734 |
卖出 |
| 09:31:52 |
9.93 |
194 |
8928 |
买入 |
| 09:31:55 |
9.93 |
591 |
9519 |
买入 |
| 09:31:58 |
9.9 |
401 |
9920 |
卖出 |
| 09:32:01 |
9.89 |
166 |
10086 |
卖出 |
| 09:32:04 |
9.89 |
169 |
10255 |
卖出 |
| 09:32:07 |
9.89 |
173 |
10428 |
买入 |
| 09:32:10 |
9.87 |
157 |
10585 |
卖出 |
| 09:32:13 |
9.88 |
79 |
10664 |
买入 |
| 09:32:16 |
9.88 |
76 |
10740 |
买入 |
| 09:32:19 |
9.86 |
38 |
10778 |
卖出 |
| 09:32:22 |
9.88 |
110 |
10888 |
买入 |
| 09:32:25 |
9.87 |
84 |
10972 |
卖出 |
| 09:32:28 |
9.87 |
13 |
10985 |
买入 |
| 09:32:31 |
9.87 |
28 |
11013 |
买入 |
| 09:32:34 |
9.86 |
99 |
11112 |
卖出 |
| 09:32:37 |
9.86 |
67 |
11179 |
买入 |
| 09:32:40 |
9.86 |
24 |
11203 |
买入 |
| 09:32:43 |
9.85 |
333 |
11536 |
卖出 |
| 09:32:46 |
9.85 |
3 |
11539 |
卖出 |
| 09:32:49 |
9.86 |
257 |
11796 |
买入 |
| 09:32:52 |
9.84 |
35 |
11831 |
卖出 |
| 09:32:55 |
9.85 |
13 |
11844 |
买入 |
| 09:32:58 |
9.84 |
106 |
11950 |
卖出 |
| 09:33:01 |
9.86 |
128 |
12078 |
买入 |
| 09:33:04 |
9.86 |
29 |
12107 |
买入 |
| 09:33:07 |
9.86 |
10 |
12117 |
买入 |
| 09:33:10 |
9.86 |
26 |
12143 |
买入 |
| 09:33:13 |
9.86 |
43 |
12186 |
买入 |
| 09:33:16 |
9.85 |
77 |
12263 |
卖出 |
| 09:33:19 |
9.86 |
62 |
12325 |
买入 |
| 09:33:22 |
9.86 |
156 |
12481 |
买入 |
| 09:33:25 |
9.83 |
345 |
12826 |
卖出 |
| 09:33:28 |
9.85 |
68 |
12894 |
买入 |
| 09:33:31 |
9.84 |
6 |
12900 |
卖出 |
| 09:33:34 |
9.83 |
10 |
12910 |
卖出 |
| 09:33:37 |
9.83 |
15 |
12925 |
卖出 |
| 09:33:40 |
9.84 |
31 |
12956 |
买入 |
| 09:33:43 |
9.85 |
14 |
12970 |
买入 |
| 09:33:46 |
9.85 |
5 |
12975 |
买入 |
| 09:33:49 |
9.83 |
164 |
13139 |
卖出 |
| 09:33:52 |
9.84 |
26 |
13165 |
买入 |
| 09:33:55 |
9.85 |
113 |
13278 |
买入 |
| 09:33:58 |
9.83 |
68 |
13346 |
卖出 |
| 09:34:01 |
9.84 |
121 |
13467 |
买入 |
| 09:34:04 |
9.85 |
40 |
13507 |
买入 |
| 09:34:07 |
9.86 |
62 |
13569 |
买入 |
| 09:34:10 |
9.87 |
199 |
13768 |
买入 |
| 09:34:13 |
9.88 |
74 |
13842 |
买入 |
| 09:34:16 |
9.88 |
81 |
13923 |
买入 |
| 09:34:19 |
9.9 |
805 |
14728 |
买入 |
| 09:34:22 |
9.9 |
27 |
14755 |
买入 |
| 09:34:25 |
9.91 |
18 |
14773 |
买入 |
| 09:34:28 |
9.9 |
82 |
14855 |
卖出 |
| 09:34:31 |
9.9 |
69 |
14924 |
买入 |
| 09:34:34 |
9.9 |
19 |
14943 |
买入 |
| 09:34:37 |
9.9 |
261 |
15204 |
买入 |
| 09:34:40 |
9.9 |
365 |
15569 |
卖出 |
| 09:34:43 |
9.9 |
30 |
15599 |
买入 |
| 09:34:46 |
9.9 |
403 |
16002 |
买入 |
| 09:34:49 |
9.9 |
81 |
16083 |
卖出 |
| 09:34:52 |
9.89 |
144 |
16227 |
卖出 |
| 09:34:55 |
9.9 |
10 |
16237 |
买入 |
| 09:34:58 |
9.88 |
16 |
16253 |
卖出 |
| 09:35:01 |
9.9 |
27 |
16280 |
买入 |
| 09:35:04 |
9.89 |
22 |
16302 |
卖出 |
| 09:35:07 |
9.92 |
689 |
16991 |
买入 |
| 09:35:10 |
9.93 |
1175 |
18166 |
买入 |
| 09:35:13 |
9.94 |
88 |
18254 |
买入 |
| 09:35:16 |
9.94 |
32 |
18286 |
买入 |
| 09:35:19 |
9.93 |
34 |
18320 |
卖出 |
| 09:35:22 |
9.93 |
38 |
18358 |
买入 |
| 09:35:25 |
9.93 |
48 |
18406 |
买入 |
| 09:35:28 |
9.92 |
58 |
18464 |
卖出 |
| 09:35:31 |
9.92 |
126 |
18590 |
买入 |
| 09:35:34 |
9.91 |
27 |
18617 |
卖出 |
| 09:35:37 |
9.91 |
160 |
18777 |
买入 |
| 09:35:40 |
9.9 |
31 |
18808 |
卖出 |
| 09:35:43 |
9.89 |
32 |
18840 |
卖出 |
| 09:35:46 |
9.91 |
76 |
18916 |
买入 |
| 09:35:49 |
9.9 |
13 |
18929 |
卖出 |
| 09:35:52 |
9.9 |
51 |
18980 |
买入 |
| 09:35:55 |
9.9 |
6 |
18986 |
卖出 |
| 09:35:58 |
9.9 |
159 |
19145 |
卖出 |
| 09:36:01 |
9.9 |
55 |
19200 |
卖出 |
| 09:36:04 |
9.9 |
75 |
19275 |
卖出 |
| 09:36:07 |
9.91 |
17 |
19292 |
买入 |
| 09:36:10 |
9.9 |
33 |
19325 |
卖出 |
| 09:36:13 |
9.9 |
103 |
19428 |
买入 |
| 09:36:16 |
9.9 |
47 |
19475 |
卖出 |
| 09:36:19 |
9.91 |
10 |
19485 |
买入 |
| 09:36:22 |
9.91 |
44 |
19529 |
买入 |
| 09:36:25 |
9.91 |
86 |
19615 |
买入 |
| 09:36:28 |
9.91 |
942 |
20557 |
买入 |
| 09:36:31 |
9.91 |
87 |
20644 |
卖出 |
| 09:36:34 |
9.92 |
113 |
20757 |
买入 |
| 09:36:37 |
9.91 |
21 |
20778 |
卖出 |
| 09:36:40 |
9.91 |
3 |
20781 |
买入 |
| 09:36:43 |
9.91 |
7 |
20788 |
买入 |
| 09:36:46 |
9.91 |
185 |
20973 |
买入 |
| 09:36:49 |
9.92 |
62 |
21035 |
买入 |
| 09:36:52 |
9.91 |
95 |
21130 |
卖出 |
| 09:36:55 |
9.91 |
64 |
21194 |
买入 |
| 09:36:58 |
9.91 |
174 |
21368 |
买入 |
| 09:37:01 |
9.91 |
24 |
21392 |
买入 |
| 09:37:04 |
9.9 |
164 |
21556 |
卖出 |
| 09:37:07 |
9.9 |
61 |
21617 |
卖出 |
| 09:37:10 |
9.89 |
208 |
21825 |
卖出 |
| 09:37:13 |
9.89 |
232 |
22057 |
卖出 |
| 09:37:16 |
9.9 |
144 |
22201 |
买入 |
| 09:37:22 |
9.9 |
115 |
22316 |
买入 |
| 09:37:25 |
9.87 |
145 |
22461 |
卖出 |
| 09:37:28 |
9.88 |
33 |
22494 |
买入 |
| 09:37:31 |
9.88 |
21 |
22515 |
买入 |
| 09:37:34 |
9.88 |
338 |
22853 |
买入 |
| 09:37:37 |
9.88 |
2 |
22855 |
买入 |
| 09:37:40 |
9.89 |
48 |
22903 |
买入 |
| 09:37:43 |
9.88 |
314 |
23217 |
卖出 |
| 09:37:46 |
9.87 |
33 |
23250 |
卖出 |
| 09:37:49 |
9.88 |
49 |
23299 |
买入 |
| 09:37:52 |
9.87 |
31 |
23330 |
卖出 |
| 09:37:55 |
9.88 |
146 |
23476 |
买入 |
| 09:37:58 |
9.87 |
3 |
23479 |
卖出 |
| 09:38:01 |
9.87 |
129 |
23608 |
买入 |
| 09:38:04 |
9.86 |
8 |
23616 |
卖出 |
| 09:38:07 |
9.87 |
4 |
23620 |
买入 |
| 09:38:10 |
9.86 |
40 |
23660 |
卖出 |
| 09:38:13 |
9.86 |
17 |
23677 |
卖出 |
| 09:38:16 |
9.87 |
20 |
23697 |
买入 |
| 09:38:19 |
9.87 |
118 |
23815 |
买入 |
| 09:38:22 |
9.87 |
97 |
23912 |
卖出 |
| 09:38:25 |
9.88 |
2 |
23914 |
买入 |
| 09:38:28 |
9.88 |
11 |
23925 |
买入 |
| 09:38:31 |
9.88 |
180 |
24105 |
买入 |
| 09:38:34 |
9.86 |
104 |
24209 |
卖出 |
| 09:38:40 |
9.87 |
8 |
24217 |
卖出 |
| 09:38:43 |
9.87 |
14 |
24231 |
卖出 |
| 09:38:46 |
9.88 |
31 |
24262 |
买入 |
| 09:38:49 |
9.87 |
38 |
24300 |
卖出 |
| 09:38:52 |
9.86 |
81 |
24381 |
卖出 |
| 09:38:55 |
9.87 |
4 |
24385 |
买入 |
| 09:38:58 |
9.86 |
7 |
24392 |
卖出 |
| 09:39:01 |
9.88 |
158 |
24550 |
买入 |
| 09:39:07 |
9.87 |
3 |
24553 |
买入 |
| 09:39:10 |
9.87 |
46 |
24599 |
买入 |
| 09:39:13 |
9.89 |
126 |
24725 |
买入 |
| 09:39:17 |
9.88 |
165 |
24890 |
卖出 |
| 09:39:19 |
9.89 |
44 |
24934 |
买入 |
| 09:39:22 |
9.9 |
53 |
24987 |
买入 |
| 09:39:25 |
9.9 |
20 |
25007 |
买入 |
| 09:39:28 |
9.9 |
22 |
25029 |
买入 |
| 09:39:31 |
9.9 |
37 |
25066 |
买入 |
| 09:39:34 |
9.9 |
94 |
25160 |
买入 |
| 09:39:37 |
9.9 |
10 |
25170 |
买入 |
| 09:39:40 |
9.9 |
53 |
25223 |
买入 |
| 09:39:43 |
9.9 |
17 |
25240 |
买入 |
| 09:39:46 |
9.9 |
10 |
25250 |
买入 |
| 09:39:49 |
9.9 |
19 |
25269 |
买入 |
| 09:39:52 |
9.9 |
16 |
25285 |
买入 |
| 09:39:58 |
9.9 |
180 |
25465 |
买入 |
| 09:40:01 |
9.9 |
34 |
25499 |
买入 |
| 09:40:04 |
9.9 |
48 |
25547 |
买入 |
| 09:40:07 |
9.89 |
28 |
25575 |
卖出 |
| 09:40:10 |
9.89 |
138 |
25713 |
卖出 |
| 09:40:13 |
9.9 |
64 |
25777 |
买入 |
| 09:40:16 |
9.89 |
38 |
25815 |
卖出 |
| 09:40:19 |
9.89 |
261 |
26076 |
买入 |
| 09:40:22 |
9.89 |
76 |
26152 |
买入 |
| 09:40:25 |
9.89 |
112 |
26264 |
买入 |
| 09:40:28 |
9.88 |
585 |
26849 |
卖出 |
| 09:40:34 |
9.88 |
3 |
26852 |
买入 |
| 09:40:40 |
9.88 |
4 |
26856 |
买入 |
| 09:40:43 |
9.88 |
86 |
26942 |
买入 |
| 09:40:46 |
9.88 |
7 |
26949 |
买入 |
| 09:40:49 |
9.87 |
103 |
27052 |
卖出 |
| 09:40:52 |
9.87 |
375 |
27427 |
卖出 |
| 09:40:55 |
9.86 |
22 |
27449 |
卖出 |
| 09:40:58 |
9.88 |
323 |
27772 |
买入 |
| 09:41:01 |
9.86 |
8 |
27780 |
卖出 |
| 09:41:04 |
9.87 |
2 |
27782 |
买入 |
| 09:41:07 |
9.87 |
3 |
27785 |
买入 |
| 09:41:10 |
9.86 |
44 |
27829 |
卖出 |
| 09:41:13 |
9.87 |
27 |
27856 |
买入 |
| 09:41:16 |
9.86 |
49 |
27905 |
卖出 |
| 09:41:19 |
9.86 |
3 |
27908 |
卖出 |
| 09:41:22 |
9.86 |
39 |
27947 |
买入 |
| 09:41:25 |
9.86 |
9 |
27956 |
买入 |
| 09:41:28 |
9.86 |
6 |
27962 |
买入 |
| 09:41:31 |
9.86 |
45 |
28007 |
买入 |
| 09:41:34 |
9.86 |
90 |
28097 |
买入 |
| 09:41:37 |
9.87 |
4 |
28101 |
买入 |
| 09:41:40 |
9.86 |
24 |
28125 |
卖出 |
| 09:41:43 |
9.87 |
55 |
28180 |
买入 |
| 09:41:46 |
9.87 |
8 |
28188 |
买入 |
| 09:41:49 |
9.86 |
32 |
28220 |
卖出 |
| 09:41:52 |
9.86 |
123 |
28343 |
卖出 |
| 09:41:55 |
9.86 |
140 |
28483 |
买入 |
| 09:41:58 |
9.86 |
13 |
28496 |
买入 |