剑桥科技[603083]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
52.17 |
516 |
516 |
集合竞价 |
| 09:15:06 |
52.18 |
2081 |
2081 |
集合竞价 |
| 09:15:09 |
53.11 |
3549 |
3549 |
集合竞价 |
| 09:15:12 |
53 |
4673 |
4673 |
集合竞价 |
| 09:15:15 |
53 |
4673 |
4673 |
集合竞价 |
| 09:15:18 |
53 |
4672 |
4672 |
集合竞价 |
| 09:15:21 |
53.01 |
4826 |
4826 |
集合竞价 |
| 09:15:24 |
53.01 |
4839 |
4839 |
集合竞价 |
| 09:15:27 |
53.01 |
4835 |
4835 |
集合竞价 |
| 09:15:30 |
53.01 |
4828 |
4828 |
集合竞价 |
| 09:15:33 |
53.03 |
4804 |
4804 |
集合竞价 |
| 09:15:36 |
53.06 |
4752 |
4752 |
集合竞价 |
| 09:15:39 |
53.11 |
4719 |
4719 |
集合竞价 |
| 09:15:42 |
53.91 |
4736 |
4736 |
集合竞价 |
| 09:15:45 |
53.66 |
4819 |
4819 |
集合竞价 |
| 09:15:48 |
53 |
5230 |
5230 |
集合竞价 |
| 09:15:51 |
53 |
5172 |
5172 |
集合竞价 |
| 09:15:54 |
53 |
5180 |
5180 |
集合竞价 |
| 09:15:57 |
53 |
4878 |
4878 |
集合竞价 |
| 09:16:00 |
53 |
4883 |
4883 |
集合竞价 |
| 09:16:03 |
53 |
4924 |
4924 |
集合竞价 |
| 09:16:06 |
53 |
4938 |
4938 |
集合竞价 |
| 09:16:09 |
53 |
4946 |
4946 |
集合竞价 |
| 09:16:12 |
53 |
4888 |
4888 |
集合竞价 |
| 09:16:15 |
53 |
5167 |
5167 |
集合竞价 |
| 09:16:18 |
53 |
5220 |
5220 |
集合竞价 |
| 09:16:21 |
53 |
5222 |
5222 |
集合竞价 |
| 09:16:24 |
53 |
5193 |
5193 |
集合竞价 |
| 09:16:27 |
53 |
5188 |
5188 |
集合竞价 |
| 09:16:30 |
53 |
5197 |
5197 |
集合竞价 |
| 09:16:33 |
53 |
5206 |
5206 |
集合竞价 |
| 09:16:36 |
53 |
5244 |
5244 |
集合竞价 |
| 09:16:39 |
53 |
5253 |
5253 |
集合竞价 |
| 09:16:42 |
53 |
5311 |
5311 |
集合竞价 |
| 09:16:45 |
53 |
5333 |
5333 |
集合竞价 |
| 09:16:48 |
53 |
5298 |
5298 |
集合竞价 |
| 09:16:51 |
53 |
5329 |
5329 |
集合竞价 |
| 09:16:54 |
53 |
5173 |
5173 |
集合竞价 |
| 09:16:57 |
53 |
5207 |
5207 |
集合竞价 |
| 09:17:00 |
53.1 |
5762 |
5762 |
集合竞价 |
| 09:17:03 |
53.1 |
5780 |
5780 |
集合竞价 |
| 09:17:06 |
53.11 |
5758 |
5758 |
集合竞价 |
| 09:17:09 |
53.2 |
5735 |
5735 |
集合竞价 |
| 09:17:12 |
53.5 |
5728 |
5728 |
集合竞价 |
| 09:17:15 |
53.11 |
5894 |
5894 |
集合竞价 |
| 09:17:18 |
53.11 |
5905 |
5905 |
集合竞价 |
| 09:17:21 |
53.27 |
5853 |
5853 |
集合竞价 |
| 09:17:24 |
53.3 |
5851 |
5851 |
集合竞价 |
| 09:17:27 |
53.35 |
5836 |
5836 |
集合竞价 |
| 09:17:30 |
53.5 |
5821 |
5821 |
集合竞价 |
| 09:17:33 |
53.5 |
5818 |
5818 |
集合竞价 |
| 09:17:36 |
53.01 |
5765 |
5765 |
集合竞价 |
| 09:17:39 |
53.11 |
5785 |
5785 |
集合竞价 |
| 09:17:42 |
53.11 |
5771 |
5771 |
集合竞价 |
| 09:17:45 |
53.11 |
5834 |
5834 |
集合竞价 |
| 09:17:48 |
53.11 |
5827 |
5827 |
集合竞价 |
| 09:17:51 |
53.11 |
5836 |
5836 |
集合竞价 |
| 09:17:54 |
53.11 |
5872 |
5872 |
集合竞价 |
| 09:17:57 |
53.11 |
5877 |
5877 |
集合竞价 |
| 09:18:00 |
53.11 |
5875 |
5875 |
集合竞价 |
| 09:18:03 |
53.11 |
5892 |
5892 |
集合竞价 |
| 09:18:06 |
53.11 |
6014 |
6014 |
集合竞价 |
| 09:18:09 |
53.11 |
6033 |
6033 |
集合竞价 |
| 09:18:12 |
53.11 |
6067 |
6067 |
集合竞价 |
| 09:18:15 |
53.11 |
6046 |
6046 |
集合竞价 |
| 09:18:18 |
53.11 |
6098 |
6098 |
集合竞价 |
| 09:18:21 |
53.11 |
6151 |
6151 |
集合竞价 |
| 09:18:24 |
53.11 |
6278 |
6278 |
集合竞价 |
| 09:18:27 |
53.11 |
6287 |
6287 |
集合竞价 |
| 09:18:30 |
53.11 |
6288 |
6288 |
集合竞价 |
| 09:18:33 |
53.11 |
6208 |
6208 |
集合竞价 |
| 09:18:36 |
53.15 |
6263 |
6263 |
集合竞价 |
| 09:18:39 |
53.15 |
6271 |
6271 |
集合竞价 |
| 09:18:42 |
53.11 |
6335 |
6335 |
集合竞价 |
| 09:18:45 |
53 |
6299 |
6299 |
集合竞价 |
| 09:18:48 |
53 |
6292 |
6292 |
集合竞价 |
| 09:18:51 |
53 |
6296 |
6296 |
集合竞价 |
| 09:18:54 |
53 |
6437 |
6437 |
集合竞价 |
| 09:18:57 |
53 |
6440 |
6440 |
集合竞价 |
| 09:19:00 |
53.11 |
6613 |
6613 |
集合竞价 |
| 09:19:03 |
53.11 |
6568 |
6568 |
集合竞价 |
| 09:19:06 |
53.11 |
6568 |
6568 |
集合竞价 |
| 09:19:09 |
53.11 |
6338 |
6338 |
集合竞价 |
| 09:19:12 |
53.11 |
6354 |
6354 |
集合竞价 |
| 09:19:15 |
53.11 |
6460 |
6460 |
集合竞价 |
| 09:19:18 |
53.11 |
6471 |
6471 |
集合竞价 |
| 09:19:21 |
53.11 |
6519 |
6519 |
集合竞价 |
| 09:19:24 |
53.11 |
6563 |
6563 |
集合竞价 |
| 09:19:27 |
53.12 |
6328 |
6328 |
集合竞价 |
| 09:19:30 |
53.12 |
6370 |
6370 |
集合竞价 |
| 09:19:33 |
53.27 |
6387 |
6387 |
集合竞价 |
| 09:19:36 |
53.35 |
6335 |
6335 |
集合竞价 |
| 09:19:39 |
53.33 |
6347 |
6347 |
集合竞价 |
| 09:19:42 |
53.35 |
6351 |
6351 |
集合竞价 |
| 09:19:45 |
53.33 |
6384 |
6384 |
集合竞价 |
| 09:19:48 |
53.33 |
6390 |
6390 |
集合竞价 |
| 09:19:51 |
53.11 |
6298 |
6298 |
集合竞价 |
| 09:19:54 |
53.15 |
6330 |
6330 |
集合竞价 |
| 09:19:57 |
53.35 |
6246 |
6246 |
集合竞价 |
| 09:20:00 |
53.35 |
6262 |
6262 |
集合竞价 |
| 09:20:03 |
53.35 |
6275 |
6275 |
集合竞价 |
| 09:20:06 |
53.5 |
6348 |
6348 |
集合竞价 |
| 09:20:09 |
53.88 |
6361 |
6361 |
集合竞价 |
| 09:20:12 |
53.9 |
6361 |
6361 |
集合竞价 |
| 09:20:15 |
53.9 |
6367 |
6367 |
集合竞价 |
| 09:20:18 |
54 |
6537 |
6537 |
集合竞价 |
| 09:20:21 |
54 |
6552 |
6552 |
集合竞价 |
| 09:20:24 |
54 |
6616 |
6616 |
集合竞价 |
| 09:20:27 |
54 |
6631 |
6631 |
集合竞价 |
| 09:20:30 |
54 |
6695 |
6695 |
集合竞价 |
| 09:20:33 |
54 |
6714 |
6714 |
集合竞价 |
| 09:20:36 |
54 |
6714 |
6714 |
集合竞价 |
| 09:20:39 |
54 |
6775 |
6775 |
集合竞价 |
| 09:20:42 |
54 |
6775 |
6775 |
集合竞价 |
| 09:20:45 |
54 |
6786 |
6786 |
集合竞价 |
| 09:20:48 |
54 |
6786 |
6786 |
集合竞价 |
| 09:20:51 |
54 |
6791 |
6791 |
集合竞价 |
| 09:20:54 |
54.1 |
6796 |
6796 |
集合竞价 |
| 09:20:57 |
54.05 |
7131 |
7131 |
集合竞价 |
| 09:21:00 |
54.05 |
7140 |
7140 |
集合竞价 |
| 09:21:03 |
54.05 |
7140 |
7140 |
集合竞价 |
| 09:21:06 |
54.05 |
7141 |
7141 |
集合竞价 |
| 09:21:09 |
54.1 |
7154 |
7154 |
集合竞价 |
| 09:21:12 |
54.1 |
7166 |
7166 |
集合竞价 |
| 09:21:15 |
54.1 |
7170 |
7170 |
集合竞价 |
| 09:21:18 |
54.1 |
7181 |
7181 |
集合竞价 |
| 09:21:21 |
54.1 |
7196 |
7196 |
集合竞价 |
| 09:21:24 |
54.2 |
7224 |
7224 |
集合竞价 |
| 09:21:27 |
54.2 |
7378 |
7378 |
集合竞价 |
| 09:21:30 |
54.2 |
7387 |
7387 |
集合竞价 |
| 09:21:33 |
54.2 |
7387 |
7387 |
集合竞价 |
| 09:21:36 |
54.2 |
7390 |
7390 |
集合竞价 |
| 09:21:39 |
54.2 |
7480 |
7480 |
集合竞价 |
| 09:21:42 |
54.2 |
7519 |
7519 |
集合竞价 |
| 09:21:45 |
54.2 |
7560 |
7560 |
集合竞价 |
| 09:21:48 |
54.2 |
7585 |
7585 |
集合竞价 |
| 09:21:51 |
54.22 |
7585 |
7585 |
集合竞价 |
| 09:21:54 |
54.25 |
7587 |
7587 |
集合竞价 |
| 09:21:57 |
54.35 |
7599 |
7599 |
集合竞价 |
| 09:22:00 |
54.36 |
7604 |
7604 |
集合竞价 |
| 09:22:03 |
54.5 |
7618 |
7618 |
集合竞价 |
| 09:22:06 |
54.88 |
7656 |
7656 |
集合竞价 |
| 09:22:09 |
54.88 |
7668 |
7668 |
集合竞价 |
| 09:22:12 |
54.88 |
7669 |
7669 |
集合竞价 |
| 09:22:15 |
54.88 |
7689 |
7689 |
集合竞价 |
| 09:22:18 |
54.88 |
7697 |
7697 |
集合竞价 |
| 09:22:21 |
54.88 |
7851 |
7851 |
集合竞价 |
| 09:22:24 |
54.88 |
7861 |
7861 |
集合竞价 |
| 09:22:27 |
55 |
8104 |
8104 |
集合竞价 |
| 09:22:30 |
55 |
8138 |
8138 |
集合竞价 |
| 09:22:33 |
55 |
8170 |
8170 |
集合竞价 |
| 09:22:36 |
55 |
8191 |
8191 |
集合竞价 |
| 09:22:39 |
55 |
8193 |
8193 |
集合竞价 |
| 09:22:42 |
55 |
8205 |
8205 |
集合竞价 |
| 09:22:45 |
55 |
8222 |
8222 |
集合竞价 |
| 09:22:48 |
55 |
8248 |
8248 |
集合竞价 |
| 09:22:51 |
55 |
8310 |
8310 |
集合竞价 |
| 09:22:54 |
55 |
8324 |
8324 |
集合竞价 |
| 09:22:57 |
55 |
8373 |
8373 |
集合竞价 |
| 09:23:00 |
55 |
8409 |
8409 |
集合竞价 |
| 09:23:03 |
55 |
8461 |
8461 |
集合竞价 |
| 09:23:06 |
55.05 |
8479 |
8479 |
集合竞价 |
| 09:23:09 |
55.05 |
8533 |
8533 |
集合竞价 |
| 09:23:12 |
55.08 |
8533 |
8533 |
集合竞价 |
| 09:23:15 |
55.09 |
8555 |
8555 |
集合竞价 |
| 09:23:18 |
55.05 |
8871 |
8871 |
集合竞价 |
| 09:23:21 |
55.05 |
8885 |
8885 |
集合竞价 |
| 09:23:24 |
55.05 |
8916 |
8916 |
集合竞价 |
| 09:23:27 |
55.05 |
8934 |
8934 |
集合竞价 |
| 09:23:30 |
55.05 |
8970 |
8970 |
集合竞价 |
| 09:23:33 |
55.05 |
8978 |
8978 |
集合竞价 |
| 09:23:36 |
55.15 |
9024 |
9024 |
集合竞价 |
| 09:23:39 |
55.2 |
9036 |
9036 |
集合竞价 |
| 09:23:42 |
55.2 |
9068 |
9068 |
集合竞价 |
| 09:23:45 |
55.09 |
9427 |
9427 |
集合竞价 |
| 09:23:48 |
55.11 |
9449 |
9449 |
集合竞价 |
| 09:23:51 |
55.15 |
9511 |
9511 |
集合竞价 |
| 09:23:54 |
55.11 |
9628 |
9628 |
集合竞价 |
| 09:23:57 |
55.5 |
9715 |
9715 |
集合竞价 |
| 09:24:00 |
55.5 |
9794 |
9794 |
集合竞价 |
| 09:24:03 |
55.5 |
9819 |
9819 |
集合竞价 |
| 09:24:06 |
55.5 |
9846 |
9846 |
集合竞价 |
| 09:24:09 |
55.5 |
9913 |
9913 |
集合竞价 |
| 09:24:12 |
55.5 |
10569 |
10569 |
集合竞价 |
| 09:24:15 |
55.5 |
10890 |
10890 |
集合竞价 |
| 09:24:18 |
55.5 |
11061 |
11061 |
集合竞价 |
| 09:24:21 |
55.5 |
11783 |
11783 |
集合竞价 |
| 09:24:24 |
55.5 |
11973 |
11973 |
集合竞价 |
| 09:24:27 |
55.5 |
12150 |
12150 |
集合竞价 |
| 09:24:30 |
55.5 |
12315 |
12315 |
集合竞价 |
| 09:24:33 |
55.5 |
12553 |
12553 |
集合竞价 |
| 09:24:36 |
55.5 |
12767 |
12767 |
集合竞价 |
| 09:24:39 |
55.5 |
13929 |
13929 |
集合竞价 |
| 09:24:42 |
55.5 |
14271 |
14271 |
集合竞价 |
| 09:24:45 |
55.58 |
14447 |
14447 |
集合竞价 |
| 09:24:48 |
55.65 |
14776 |
14776 |
集合竞价 |
| 09:24:51 |
55.81 |
14903 |
14903 |
集合竞价 |
| 09:24:54 |
56 |
15820 |
15820 |
集合竞价 |
| 09:24:57 |
56.08 |
16104 |
16104 |
集合竞价 |
| 09:25:00 |
57.19 |
17510 |
17510 |
集合竞价 |
| 09:25:03 |
57.19 |
17510 |
35020 |
卖出 |
| 09:30:00 |
57.5 |
52 |
35072 |
买入 |
| 09:30:03 |
57.45 |
2402 |
37474 |
卖出 |
| 09:30:06 |
57.43 |
2883 |
40357 |
卖出 |
| 09:30:09 |
57.6 |
2823 |
43180 |
买入 |
| 09:30:12 |
57.45 |
1815 |
44995 |
卖出 |
| 09:30:15 |
58.2 |
2852 |
47847 |
买入 |
| 09:30:18 |
57.9 |
2259 |
50106 |
卖出 |
| 09:30:21 |
58 |
1065 |
51171 |
买入 |
| 09:30:24 |
58 |
687 |
51858 |
买入 |
| 09:30:27 |
57.99 |
1211 |
53069 |
卖出 |
| 09:30:30 |
58 |
1773 |
54842 |
买入 |
| 09:30:33 |
58 |
424 |
55266 |
卖出 |
| 09:30:36 |
58 |
922 |
56188 |
卖出 |
| 09:30:39 |
57.94 |
688 |
56876 |
卖出 |
| 09:30:42 |
57.99 |
916 |
57792 |
买入 |
| 09:30:45 |
57.92 |
328 |
58120 |
卖出 |
| 09:30:48 |
57.9 |
437 |
58557 |
卖出 |
| 09:30:51 |
57.52 |
359 |
58916 |
卖出 |
| 09:30:54 |
57.63 |
671 |
59587 |
买入 |
| 09:30:57 |
57.5 |
811 |
60398 |
卖出 |
| 09:31:00 |
57.99 |
609 |
61007 |
买入 |
| 09:31:03 |
57.99 |
381 |
61388 |
买入 |
| 09:31:06 |
57.99 |
1302 |
62690 |
卖出 |
| 09:31:09 |
57.99 |
1011 |
63701 |
买入 |
| 09:31:12 |
58.03 |
659 |
64360 |
买入 |
| 09:31:15 |
58 |
524 |
64884 |
卖出 |
| 09:31:18 |
58.2 |
528 |
65412 |
买入 |
| 09:31:21 |
58.23 |
611 |
66023 |
买入 |
| 09:31:24 |
58.3 |
699 |
66722 |
买入 |
| 09:31:27 |
58.49 |
636 |
67358 |
买入 |
| 09:31:30 |
58.44 |
406 |
67764 |
卖出 |
| 09:31:33 |
58.49 |
837 |
68601 |
买入 |
| 09:31:36 |
58.5 |
463 |
69064 |
买入 |
| 09:31:39 |
58.51 |
1368 |
70432 |
买入 |
| 09:31:42 |
58.56 |
453 |
70885 |
买入 |
| 09:31:45 |
58.67 |
215 |
71100 |
买入 |
| 09:31:48 |
58.8 |
333 |
71433 |
买入 |
| 09:31:51 |
58.83 |
282 |
71715 |
买入 |
| 09:31:54 |
58.93 |
308 |
72023 |
买入 |
| 09:31:57 |
59 |
990 |
73013 |
买入 |
| 09:32:00 |
59.06 |
325 |
73338 |
买入 |
| 09:32:03 |
59.19 |
863 |
74201 |
买入 |
| 09:32:06 |
59.19 |
736 |
74937 |
买入 |
| 09:32:09 |
59.19 |
913 |
75850 |
卖出 |
| 09:32:12 |
59.48 |
1122 |
76972 |
买入 |
| 09:32:15 |
59.48 |
843 |
77815 |
卖出 |
| 09:32:18 |
59.5 |
677 |
78492 |
买入 |
| 09:32:21 |
59.51 |
1171 |
79663 |
买入 |
| 09:32:24 |
59.55 |
1630 |
81293 |
买入 |
| 09:32:27 |
59.83 |
1000 |
82293 |
买入 |
| 09:32:30 |
59.84 |
674 |
82967 |
买入 |
| 09:32:33 |
59.83 |
791 |
83758 |
卖出 |
| 09:32:36 |
59.82 |
1009 |
84767 |
卖出 |
| 09:32:39 |
59.75 |
1542 |
86309 |
卖出 |
| 09:32:42 |
59.63 |
1538 |
87847 |
卖出 |
| 09:32:45 |
59.52 |
844 |
88691 |
卖出 |
| 09:32:48 |
59.49 |
761 |
89452 |
卖出 |
| 09:32:51 |
59.42 |
574 |
90026 |
卖出 |
| 09:32:54 |
59.4 |
535 |
90561 |
卖出 |
| 09:32:57 |
59.4 |
509 |
91070 |
卖出 |
| 09:33:00 |
59.3 |
768 |
91838 |
卖出 |
| 09:33:03 |
59.21 |
918 |
92756 |
卖出 |
| 09:33:06 |
59.02 |
361 |
93117 |
卖出 |
| 09:33:09 |
59.01 |
747 |
93864 |
卖出 |
| 09:33:12 |
59 |
1031 |
94895 |
卖出 |
| 09:33:15 |
59 |
867 |
95762 |
卖出 |
| 09:33:18 |
58.94 |
543 |
96305 |
卖出 |
| 09:33:21 |
58.85 |
553 |
96858 |
卖出 |
| 09:33:24 |
58.87 |
1845 |
98703 |
买入 |
| 09:33:27 |
58.86 |
983 |
99686 |
卖出 |
| 09:33:30 |
58.89 |
1393 |
101079 |
买入 |
| 09:33:33 |
58.93 |
1066 |
102145 |
买入 |
| 09:33:36 |
59 |
673 |
102818 |
买入 |
| 09:33:39 |
59 |
330 |
103148 |
卖出 |
| 09:33:42 |
59.08 |
185 |
103333 |
买入 |
| 09:33:45 |
59.23 |
415 |
103748 |
买入 |
| 09:33:48 |
59.29 |
554 |
104302 |
买入 |
| 09:33:51 |
59.37 |
564 |
104866 |
买入 |
| 09:33:54 |
59.4 |
293 |
105159 |
买入 |
| 09:33:57 |
59.42 |
356 |
105515 |
买入 |
| 09:34:00 |
59.5 |
337 |
105852 |
买入 |
| 09:34:03 |
59.44 |
566 |
106418 |
卖出 |
| 09:34:06 |
59.41 |
612 |
107030 |
卖出 |
| 09:34:09 |
59.42 |
682 |
107712 |
买入 |
| 09:34:12 |
59.49 |
470 |
108182 |
买入 |
| 09:34:15 |
59.49 |
556 |
108738 |
买入 |
| 09:34:18 |
59.37 |
1000 |
109738 |
卖出 |
| 09:34:21 |
59.37 |
457 |
110195 |
买入 |
| 09:34:24 |
59.31 |
588 |
110783 |
卖出 |
| 09:34:27 |
59.25 |
502 |
111285 |
卖出 |
| 09:34:30 |
59.13 |
181 |
111466 |
卖出 |
| 09:34:33 |
59.1 |
405 |
111871 |
卖出 |
| 09:34:36 |
59.05 |
347 |
112218 |
卖出 |
| 09:34:39 |
59.02 |
183 |
112401 |
卖出 |
| 09:34:42 |
59.01 |
331 |
112732 |
卖出 |
| 09:34:45 |
59.01 |
1068 |
113800 |
卖出 |
| 09:34:48 |
58.97 |
188 |
113988 |
卖出 |
| 09:34:51 |
58.92 |
252 |
114240 |
卖出 |
| 09:34:54 |
58.89 |
470 |
114710 |
卖出 |