青云科技-U[688316]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
51 |
7 |
7 |
集合竞价 |
| 09:18:12 |
52 |
7 |
7 |
集合竞价 |
| 09:20:00 |
51.05 |
9 |
9 |
集合竞价 |
| 09:23:54 |
51.05 |
9 |
9 |
集合竞价 |
| 09:24:09 |
51.05 |
9 |
9 |
集合竞价 |
| 09:24:24 |
51.05 |
14 |
14 |
集合竞价 |
| 09:24:33 |
51.05 |
14 |
14 |
集合竞价 |
| 09:24:39 |
51.05 |
14 |
14 |
集合竞价 |
| 09:24:57 |
51.05 |
18 |
18 |
集合竞价 |
| 09:25:00 |
51.05 |
20 |
20 |
集合竞价 |
| 09:25:03 |
51.05 |
20 |
40 |
卖出 |
| 09:30:03 |
51.03 |
10 |
50 |
卖出 |
| 09:30:06 |
51.03 |
16 |
66 |
买入 |
| 09:30:09 |
51.82 |
84 |
150 |
买入 |
| 09:30:12 |
51.1 |
52 |
202 |
卖出 |
| 09:30:15 |
51.45 |
4 |
206 |
买入 |
| 09:30:18 |
51.79 |
4 |
210 |
买入 |
| 09:30:21 |
51.32 |
15 |
225 |
卖出 |
| 09:30:24 |
51.71 |
15 |
240 |
买入 |
| 09:30:27 |
51.84 |
8 |
248 |
买入 |
| 09:30:30 |
51.84 |
7 |
255 |
买入 |
| 09:30:33 |
51.85 |
88 |
343 |
买入 |
| 09:30:36 |
51.87 |
2 |
345 |
买入 |
| 09:30:39 |
52.5 |
16 |
361 |
买入 |
| 09:30:42 |
51.93 |
78 |
439 |
卖出 |
| 09:30:45 |
52.1 |
28 |
467 |
买入 |
| 09:30:48 |
52.1 |
54 |
521 |
卖出 |
| 09:30:51 |
51.9 |
18 |
539 |
卖出 |
| 09:30:54 |
51.85 |
18 |
557 |
卖出 |
| 09:30:57 |
51.78 |
14 |
571 |
卖出 |
| 09:31:00 |
51.76 |
10 |
581 |
卖出 |
| 09:31:03 |
51.76 |
1 |
582 |
买入 |
| 09:31:06 |
51.82 |
12 |
594 |
买入 |
| 09:31:09 |
51.82 |
6 |
600 |
买入 |
| 09:31:18 |
51.94 |
6 |
606 |
买入 |
| 09:31:21 |
52.08 |
18 |
624 |
买入 |
| 09:31:24 |
52.08 |
4 |
628 |
买入 |
| 09:31:27 |
51.82 |
67 |
695 |
卖出 |
| 09:31:30 |
51.99 |
32 |
727 |
买入 |
| 09:31:33 |
52 |
4 |
731 |
买入 |
| 09:31:36 |
52 |
2 |
733 |
买入 |
| 09:31:39 |
52 |
6 |
739 |
买入 |
| 09:31:42 |
52.01 |
12 |
751 |
买入 |
| 09:31:45 |
52.01 |
5 |
756 |
卖出 |
| 09:31:48 |
52.1 |
2 |
758 |
买入 |
| 09:31:54 |
52.05 |
6 |
764 |
卖出 |
| 09:31:57 |
52.06 |
2 |
766 |
买入 |
| 09:32:06 |
52.12 |
4 |
770 |
买入 |
| 09:32:09 |
52.28 |
2 |
772 |
买入 |
| 09:32:12 |
52.12 |
10 |
782 |
卖出 |
| 09:32:18 |
52.11 |
15 |
797 |
卖出 |
| 09:32:21 |
52.05 |
6 |
803 |
卖出 |
| 09:32:24 |
52.11 |
6 |
809 |
买入 |
| 09:32:27 |
52.56 |
15 |
824 |
买入 |
| 09:32:33 |
52.13 |
8 |
832 |
卖出 |
| 09:32:36 |
52.04 |
7 |
839 |
卖出 |
| 09:32:39 |
52.03 |
24 |
863 |
卖出 |
| 09:32:42 |
52.04 |
6 |
869 |
买入 |
| 09:32:45 |
52.77 |
101 |
970 |
买入 |
| 09:32:48 |
52.18 |
61 |
1031 |
卖出 |
| 09:32:51 |
52.25 |
4 |
1035 |
买入 |
| 09:32:54 |
52.18 |
4 |
1039 |
卖出 |
| 09:33:00 |
52.09 |
2 |
1041 |
卖出 |
| 09:33:03 |
52.14 |
13 |
1054 |
买入 |
| 09:33:06 |
52.13 |
2 |
1056 |
卖出 |
| 09:33:09 |
52.14 |
8 |
1064 |
买入 |
| 09:33:12 |
52.59 |
6 |
1070 |
买入 |
| 09:33:15 |
52.2 |
3 |
1073 |
卖出 |
| 09:33:18 |
52.2 |
2 |
1075 |
卖出 |
| 09:33:21 |
52.2 |
0 |
1075 |
卖出 |
| 09:33:24 |
52.2 |
14 |
1089 |
卖出 |
| 09:33:27 |
52.2 |
2 |
1091 |
卖出 |
| 09:33:33 |
52.06 |
2 |
1093 |
卖出 |
| 09:33:36 |
52.14 |
7 |
1100 |
买入 |
| 09:33:39 |
52.17 |
13 |
1113 |
买入 |
| 09:33:42 |
52.16 |
6 |
1119 |
卖出 |
| 09:33:45 |
52.18 |
10 |
1129 |
买入 |
| 09:33:48 |
52.18 |
4 |
1133 |
买入 |
| 09:33:51 |
52.18 |
2 |
1135 |
买入 |
| 09:33:54 |
52 |
5 |
1140 |
卖出 |
| 09:34:00 |
52.07 |
4 |
1144 |
买入 |
| 09:34:03 |
52.07 |
9 |
1153 |
卖出 |
| 09:34:06 |
52.13 |
17 |
1170 |
买入 |
| 09:34:09 |
52.13 |
5 |
1175 |
卖出 |
| 09:34:12 |
52.13 |
2 |
1177 |
卖出 |
| 09:34:18 |
52 |
14 |
1191 |
卖出 |
| 09:34:24 |
52.16 |
3 |
1194 |
卖出 |
| 09:34:27 |
52.59 |
16 |
1210 |
买入 |
| 09:34:30 |
52.59 |
2 |
1212 |
买入 |
| 09:34:33 |
52.64 |
2 |
1214 |
卖出 |
| 09:34:48 |
52.64 |
10 |
1224 |
买入 |
| 09:34:54 |
52.63 |
4 |
1228 |
买入 |
| 09:34:57 |
52.54 |
7 |
1235 |
卖出 |
| 09:35:00 |
52.54 |
32 |
1267 |
买入 |
| 09:35:03 |
52.59 |
22 |
1289 |
买入 |
| 09:35:06 |
52.63 |
27 |
1316 |
买入 |
| 09:35:09 |
52.55 |
8 |
1324 |
卖出 |
| 09:35:12 |
52.64 |
25 |
1349 |
买入 |
| 09:35:15 |
52.64 |
0 |
1349 |
买入 |
| 09:35:18 |
52.63 |
6 |
1355 |
卖出 |
| 09:35:24 |
52.74 |
6 |
1361 |
买入 |
| 09:35:27 |
52.69 |
4 |
1365 |
卖出 |
| 09:35:30 |
52.77 |
29 |
1394 |
买入 |
| 09:35:33 |
52.77 |
12 |
1406 |
卖出 |
| 09:35:39 |
52.88 |
5 |
1411 |
买入 |
| 09:35:45 |
52.87 |
5 |
1416 |
卖出 |
| 09:35:48 |
53 |
11 |
1427 |
买入 |
| 09:35:51 |
53.12 |
26 |
1453 |
买入 |
| 09:36:00 |
53.13 |
17 |
1470 |
买入 |
| 09:36:03 |
53.13 |
19 |
1489 |
卖出 |
| 09:36:06 |
53.11 |
37 |
1526 |
卖出 |
| 09:36:18 |
52.99 |
4 |
1530 |
买入 |
| 09:36:21 |
53.09 |
19 |
1549 |
卖出 |
| 09:36:24 |
53.11 |
7 |
1556 |
买入 |
| 09:36:30 |
53.11 |
4 |
1560 |
卖出 |
| 09:36:33 |
53.11 |
1 |
1561 |
卖出 |
| 09:36:36 |
52.93 |
4 |
1565 |
卖出 |
| 09:36:39 |
53.06 |
4 |
1569 |
买入 |
| 09:36:42 |
53.08 |
2 |
1571 |
买入 |
| 09:36:45 |
53.09 |
3 |
1574 |
买入 |
| 09:36:48 |
53.12 |
2 |
1576 |
买入 |
| 09:36:51 |
53.2 |
35 |
1611 |
买入 |
| 09:36:54 |
53.2 |
31 |
1642 |
买入 |
| 09:36:57 |
53.12 |
32 |
1674 |
卖出 |
| 09:37:06 |
53.13 |
24 |
1698 |
买入 |
| 09:37:09 |
53.02 |
38 |
1736 |
卖出 |
| 09:37:12 |
52.97 |
13 |
1749 |
卖出 |
| 09:37:15 |
52.98 |
27 |
1776 |
买入 |
| 09:37:18 |
52.98 |
51 |
1827 |
买入 |
| 09:37:21 |
53.05 |
2 |
1829 |
买入 |
| 09:37:24 |
52.98 |
15 |
1844 |
卖出 |
| 09:37:27 |
53.04 |
3 |
1847 |
买入 |
| 09:37:30 |
53.19 |
5 |
1852 |
买入 |
| 09:37:33 |
53.19 |
15 |
1867 |
买入 |
| 09:37:39 |
53.19 |
10 |
1877 |
买入 |
| 09:37:45 |
53.07 |
12 |
1889 |
卖出 |
| 09:37:48 |
53.16 |
12 |
1901 |
买入 |
| 09:37:51 |
53.04 |
8 |
1909 |
卖出 |
| 09:37:54 |
53.02 |
18 |
1927 |
卖出 |
| 09:37:57 |
53.04 |
15 |
1942 |
买入 |
| 09:38:00 |
53.04 |
8 |
1950 |
卖出 |
| 09:38:03 |
53.02 |
5 |
1955 |
买入 |
| 09:38:12 |
53.1 |
33 |
1988 |
买入 |
| 09:38:15 |
53.02 |
31 |
2019 |
卖出 |
| 09:38:18 |
53.1 |
17 |
2036 |
买入 |
| 09:38:24 |
53.07 |
15 |
2051 |
卖出 |
| 09:38:27 |
53.1 |
12 |
2063 |
买入 |
| 09:38:33 |
53.14 |
3 |
2066 |
买入 |
| 09:38:36 |
53.1 |
6 |
2072 |
卖出 |
| 09:38:39 |
53.05 |
5 |
2077 |
卖出 |
| 09:38:42 |
53.05 |
11 |
2088 |
卖出 |
| 09:38:45 |
53.01 |
8 |
2096 |
卖出 |
| 09:38:48 |
52.99 |
3 |
2099 |
卖出 |
| 09:39:00 |
52.99 |
10 |
2109 |
卖出 |
| 09:39:03 |
52.99 |
6 |
2115 |
卖出 |
| 09:39:06 |
52.97 |
16 |
2131 |
卖出 |
| 09:39:09 |
53.01 |
8 |
2139 |
买入 |
| 09:39:12 |
53.05 |
21 |
2160 |
买入 |
| 09:39:15 |
53.13 |
6 |
2166 |
买入 |
| 09:39:18 |
53.2 |
16 |
2182 |
买入 |
| 09:39:21 |
53.2 |
36 |
2218 |
买入 |
| 09:39:27 |
53.3 |
36 |
2254 |
买入 |
| 09:39:30 |
53.23 |
23 |
2277 |
卖出 |
| 09:39:33 |
53.23 |
2 |
2279 |
买入 |
| 09:39:39 |
53.35 |
38 |
2317 |
买入 |
| 09:39:45 |
53.29 |
8 |
2325 |
卖出 |
| 09:39:48 |
53.29 |
6 |
2331 |
卖出 |
| 09:39:51 |
53.38 |
39 |
2370 |
买入 |
| 09:39:54 |
53.38 |
20 |
2390 |
买入 |
| 09:40:03 |
53.38 |
15 |
2405 |
买入 |
| 09:40:06 |
53.38 |
4 |
2409 |
卖出 |
| 09:40:09 |
53.37 |
2 |
2411 |
卖出 |
| 09:40:12 |
53.44 |
22 |
2433 |
买入 |
| 09:40:15 |
53.44 |
61 |
2494 |
卖出 |
| 09:40:18 |
53.4 |
21 |
2515 |
卖出 |
| 09:40:24 |
53.43 |
21 |
2536 |
卖出 |
| 09:40:27 |
53.43 |
6 |
2542 |
卖出 |
| 09:40:33 |
53.47 |
15 |
2557 |
买入 |
| 09:40:36 |
53.41 |
2 |
2559 |
卖出 |
| 09:40:39 |
53.43 |
9 |
2568 |
买入 |
| 09:40:48 |
53.43 |
2 |
2570 |
买入 |
| 09:40:51 |
53.43 |
6 |
2576 |
卖出 |
| 09:40:54 |
53.47 |
4 |
2580 |
买入 |
| 09:40:57 |
53.48 |
2 |
2582 |
买入 |
| 09:41:00 |
53.49 |
84 |
2666 |
买入 |
| 09:41:03 |
53.44 |
21 |
2687 |
卖出 |
| 09:41:06 |
53.43 |
41 |
2728 |
卖出 |
| 09:41:09 |
53.43 |
42 |
2770 |
卖出 |
| 09:41:12 |
53.49 |
45 |
2815 |
买入 |
| 09:41:18 |
53.49 |
2 |
2817 |
买入 |
| 09:41:24 |
53.48 |
2 |
2819 |
买入 |
| 09:41:27 |
53.45 |
14 |
2833 |
卖出 |
| 09:41:33 |
53.48 |
11 |
2844 |
买入 |
| 09:41:36 |
53.48 |
4 |
2848 |
买入 |
| 09:41:39 |
53.52 |
377 |
3225 |
买入 |
| 09:41:42 |
53.64 |
33 |
3258 |
买入 |
| 09:41:51 |
53.49 |
6 |
3264 |
卖出 |
| 09:41:54 |
53.48 |
5 |
3269 |
卖出 |
| 09:42:00 |
53.42 |
2 |
3271 |
买入 |
| 09:42:03 |
53.32 |
2 |
3273 |
卖出 |
| 09:42:06 |
53.42 |
2 |
3275 |
买入 |
| 09:42:09 |
53.38 |
2 |
3277 |
卖出 |
| 09:42:12 |
53.42 |
10 |
3287 |
买入 |
| 09:42:15 |
53.42 |
1 |
3288 |
买入 |
| 09:42:21 |
53.51 |
2 |
3290 |
买入 |
| 09:42:24 |
53.53 |
48 |
3338 |
卖出 |
| 09:42:27 |
53.53 |
27 |
3365 |
买入 |
| 09:42:30 |
53.52 |
4 |
3369 |
卖出 |
| 09:42:36 |
53.45 |
2 |
3371 |
卖出 |
| 09:42:39 |
53.53 |
16 |
3387 |
买入 |
| 09:42:42 |
53.51 |
2 |
3389 |
买入 |
| 09:42:51 |
53.48 |
2 |
3391 |
卖出 |
| 09:42:54 |
53.48 |
1 |
3392 |
卖出 |
| 09:43:00 |
53.45 |
7 |
3399 |
卖出 |
| 09:43:03 |
53.4 |
44 |
3443 |
卖出 |
| 09:43:06 |
53.4 |
9 |
3452 |
卖出 |
| 09:43:09 |
53.41 |
2 |
3454 |
卖出 |
| 09:43:12 |
53.38 |
24 |
3478 |
卖出 |
| 09:43:27 |
53.39 |
2 |
3480 |
买入 |
| 09:43:30 |
53.45 |
6 |
3486 |
买入 |
| 09:43:33 |
53.48 |
6 |
3492 |
买入 |
| 09:43:36 |
53.49 |
14 |
3506 |
买入 |
| 09:43:39 |
53.56 |
55 |
3561 |
买入 |
| 09:43:42 |
53.6 |
2 |
3563 |
买入 |
| 09:43:51 |
53.61 |
2 |
3565 |
卖出 |
| 09:43:57 |
53.49 |
30 |
3595 |
卖出 |
| 09:44:03 |
53.48 |
49 |
3644 |
卖出 |
| 09:44:06 |
53.48 |
0 |
3644 |
卖出 |
| 09:44:09 |
53.37 |
5 |
3649 |
卖出 |
| 09:44:12 |
53.4 |
2 |
3651 |
买入 |
| 09:44:15 |
53.45 |
3 |
3654 |
买入 |
| 09:44:18 |
53.54 |
23 |
3677 |
卖出 |
| 09:44:21 |
53.41 |
7 |
3684 |
卖出 |
| 09:44:30 |
53.41 |
6 |
3690 |
卖出 |
| 09:44:33 |
53.47 |
7 |
3697 |
卖出 |
| 09:44:36 |
53.48 |
4 |
3701 |
买入 |
| 09:44:45 |
53.48 |
4 |
3705 |
买入 |
| 09:44:48 |
53.48 |
4 |
3709 |
买入 |
| 09:44:51 |
53.59 |
11 |
3720 |
卖出 |
| 09:45:00 |
53.47 |
4 |
3724 |
卖出 |
| 09:45:06 |
53.47 |
4 |
3728 |
卖出 |
| 09:45:09 |
53.46 |
14 |
3742 |
卖出 |
| 09:45:18 |
53.66 |
15 |
3757 |
买入 |
| 09:45:21 |
53.51 |
11 |
3768 |
卖出 |
| 09:45:24 |
53.58 |
2 |
3770 |
买入 |
| 09:45:30 |
53.8 |
6 |
3776 |
买入 |
| 09:45:33 |
53.62 |
2 |
3778 |
卖出 |
| 09:45:42 |
53.62 |
2 |
3780 |
买入 |
| 09:45:51 |
53.75 |
5 |
3785 |
买入 |
| 09:46:15 |
53.62 |
2 |
3787 |
卖出 |
| 09:46:18 |
53.58 |
6 |
3793 |
卖出 |
| 09:46:21 |
53.5 |
2 |
3795 |
卖出 |
| 09:46:24 |
53.5 |
11 |
3806 |
卖出 |
| 09:46:27 |
53.46 |
1 |
3807 |
卖出 |
| 09:46:36 |
53.46 |
2 |
3809 |
买入 |
| 09:46:42 |
53.48 |
2 |
3811 |
买入 |
| 09:46:45 |
53.45 |
3 |
3814 |
卖出 |
| 09:46:48 |
53.45 |
3 |
3817 |
卖出 |
| 09:46:51 |
53.46 |
24 |
3841 |
买入 |
| 09:46:54 |
53.46 |
2 |
3843 |
买入 |
| 09:47:03 |
53.45 |
3 |
3846 |
卖出 |
| 09:47:06 |
53.45 |
10 |
3856 |
买入 |
| 09:47:15 |
53.48 |
2 |
3858 |
卖出 |
| 09:47:18 |
53.46 |
13 |
3871 |
卖出 |
| 09:47:21 |
53.4 |
2 |
3873 |
卖出 |
| 09:47:33 |
53.37 |
2 |
3875 |
卖出 |
| 09:47:36 |
53.36 |
8 |
3883 |
卖出 |
| 09:47:39 |
53.38 |
20 |
3903 |
买入 |
| 09:47:42 |
53.36 |
6 |
3909 |
买入 |
| 09:47:54 |
53.36 |
1 |
3910 |
卖出 |
| 09:47:57 |
53.17 |
4 |
3914 |
卖出 |
| 09:48:03 |
53.29 |
12 |
3926 |
买入 |
| 09:48:06 |
53.21 |
4 |
3930 |
卖出 |
| 09:48:09 |
53.28 |
2 |
3932 |
卖出 |
| 09:48:18 |
53.22 |
6 |
3938 |
卖出 |
| 09:48:21 |
53.21 |
2 |
3940 |
卖出 |
| 09:48:24 |
53.21 |
3 |
3943 |
卖出 |
| 09:48:27 |
53.17 |
2 |
3945 |
卖出 |
| 09:48:33 |
53.13 |
23 |
3968 |
买入 |
| 09:48:42 |
53.22 |
15 |
3983 |
买入 |
| 09:48:45 |
53.22 |
3 |
3986 |
买入 |
| 09:48:48 |
53.31 |
11 |
3997 |
买入 |
| 09:48:57 |
53.31 |
2 |
3999 |
买入 |
| 09:49:03 |
53.31 |
11 |
4010 |
买入 |
| 09:49:06 |
53.31 |
2 |
4012 |
卖出 |
| 09:49:12 |
53.31 |
4 |
4016 |
卖出 |
| 09:49:15 |
53.31 |
51 |
4067 |
卖出 |
| 09:49:36 |
53.12 |
4 |
4071 |
卖出 |
| 09:49:39 |
53.34 |
4 |
4075 |
买入 |
| 09:49:42 |
53.13 |
9 |
4084 |
卖出 |
| 09:49:48 |
53.12 |
2 |
4086 |
卖出 |
| 09:49:57 |
53.12 |
6 |
4092 |
卖出 |
| 09:50:00 |
53.12 |
0 |
4092 |
卖出 |
| 09:50:03 |
53.08 |
2 |
4094 |
卖出 |
| 09:50:06 |
53.12 |
8 |
4102 |
买入 |
| 09:50:09 |
53.6 |
24 |
4126 |
买入 |
| 09:50:12 |
53.22 |
7 |
4133 |
卖出 |
| 09:50:39 |
53.21 |
2 |
4135 |
买入 |
| 09:50:42 |
53.12 |
6 |
4141 |
卖出 |
| 09:50:45 |
53.24 |
2 |
4143 |
买入 |