金智科技[002090]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.66 |
1 |
1 |
集合竞价 |
| 09:19:48 |
8.67 |
64 |
64 |
集合竞价 |
| 09:24:21 |
8.66 |
154 |
154 |
集合竞价 |
| 09:25:00 |
8.64 |
229 |
383 |
卖出 |
| 09:30:00 |
8.64 |
17 |
400 |
卖出 |
| 09:30:03 |
8.62 |
46 |
446 |
卖出 |
| 09:30:06 |
8.62 |
101 |
547 |
卖出 |
| 09:30:09 |
8.6 |
60 |
607 |
卖出 |
| 09:30:12 |
8.6 |
157 |
764 |
卖出 |
| 09:30:15 |
8.6 |
27 |
791 |
卖出 |
| 09:30:21 |
8.59 |
27 |
818 |
卖出 |
| 09:30:24 |
8.59 |
17 |
835 |
卖出 |
| 09:30:27 |
8.6 |
2 |
837 |
买入 |
| 09:30:33 |
8.59 |
2 |
839 |
卖出 |
| 09:30:36 |
8.59 |
2 |
841 |
卖出 |
| 09:30:39 |
8.59 |
1 |
842 |
卖出 |
| 09:30:42 |
8.58 |
89 |
931 |
卖出 |
| 09:30:45 |
8.58 |
72 |
1003 |
买入 |
| 09:30:48 |
8.58 |
121 |
1124 |
买入 |
| 09:30:51 |
8.58 |
19 |
1143 |
买入 |
| 09:30:54 |
8.58 |
14 |
1157 |
买入 |
| 09:30:57 |
8.57 |
4 |
1161 |
卖出 |
| 09:31:00 |
8.57 |
164 |
1325 |
卖出 |
| 09:31:03 |
8.57 |
3 |
1328 |
买入 |
| 09:31:06 |
8.59 |
43 |
1371 |
买入 |
| 09:31:09 |
8.6 |
278 |
1649 |
买入 |
| 09:31:12 |
8.63 |
31 |
1680 |
买入 |
| 09:31:15 |
8.64 |
132 |
1812 |
买入 |
| 09:31:18 |
8.64 |
121 |
1933 |
买入 |
| 09:31:21 |
8.65 |
6 |
1939 |
买入 |
| 09:31:24 |
8.64 |
20 |
1959 |
卖出 |
| 09:31:27 |
8.65 |
10 |
1969 |
买入 |
| 09:31:30 |
8.66 |
5 |
1974 |
买入 |
| 09:31:33 |
8.66 |
39 |
2013 |
买入 |
| 09:31:36 |
8.66 |
4 |
2017 |
买入 |
| 09:31:39 |
8.66 |
33 |
2050 |
买入 |
| 09:31:42 |
8.66 |
103 |
2153 |
卖出 |
| 09:31:45 |
8.66 |
41 |
2194 |
卖出 |
| 09:32:00 |
8.66 |
3 |
2197 |
买入 |
| 09:32:03 |
8.66 |
2 |
2199 |
卖出 |
| 09:32:06 |
8.66 |
3 |
2202 |
卖出 |
| 09:32:15 |
8.67 |
41 |
2243 |
买入 |
| 09:32:18 |
8.67 |
16 |
2259 |
买入 |
| 09:32:24 |
8.66 |
2 |
2261 |
卖出 |
| 09:32:27 |
8.66 |
2 |
2263 |
卖出 |
| 09:32:33 |
8.67 |
40 |
2303 |
买入 |
| 09:32:45 |
8.68 |
14 |
2317 |
买入 |
| 09:32:57 |
8.67 |
2 |
2319 |
卖出 |
| 09:33:00 |
8.68 |
22 |
2341 |
买入 |
| 09:33:06 |
8.68 |
38 |
2379 |
买入 |
| 09:33:09 |
8.69 |
43 |
2422 |
买入 |
| 09:33:12 |
8.69 |
1 |
2423 |
卖出 |
| 09:33:15 |
8.69 |
1 |
2424 |
卖出 |
| 09:33:18 |
8.69 |
2 |
2426 |
卖出 |
| 09:33:21 |
8.69 |
2 |
2428 |
卖出 |
| 09:33:27 |
8.69 |
1 |
2429 |
买入 |
| 09:33:30 |
8.69 |
9 |
2438 |
买入 |
| 09:33:33 |
8.69 |
1 |
2439 |
买入 |
| 09:33:45 |
8.68 |
46 |
2485 |
卖出 |
| 09:33:51 |
8.69 |
61 |
2546 |
买入 |
| 09:33:54 |
8.69 |
13 |
2559 |
买入 |
| 09:33:57 |
8.69 |
6 |
2565 |
买入 |
| 09:34:03 |
8.68 |
22 |
2587 |
卖出 |
| 09:34:06 |
8.68 |
7 |
2594 |
买入 |
| 09:34:09 |
8.68 |
22 |
2616 |
买入 |
| 09:34:12 |
8.69 |
4 |
2620 |
买入 |
| 09:34:15 |
8.68 |
35 |
2655 |
卖出 |
| 09:34:18 |
8.68 |
2 |
2657 |
买入 |
| 09:34:21 |
8.68 |
17 |
2674 |
卖出 |
| 09:34:24 |
8.68 |
8 |
2682 |
买入 |
| 09:34:33 |
8.68 |
5 |
2687 |
买入 |
| 09:34:36 |
8.68 |
3 |
2690 |
买入 |
| 09:34:45 |
8.67 |
10 |
2700 |
卖出 |
| 09:34:57 |
8.67 |
47 |
2747 |
卖出 |
| 09:35:03 |
8.68 |
72 |
2819 |
买入 |
| 09:35:06 |
8.69 |
45 |
2864 |
买入 |
| 09:35:09 |
8.69 |
16 |
2880 |
买入 |
| 09:35:12 |
8.69 |
2 |
2882 |
买入 |
| 09:35:21 |
8.68 |
10 |
2892 |
卖出 |
| 09:35:24 |
8.69 |
4 |
2896 |
买入 |
| 09:35:27 |
8.69 |
1 |
2897 |
买入 |
| 09:35:33 |
8.69 |
1 |
2898 |
买入 |
| 09:35:36 |
8.69 |
12 |
2910 |
买入 |
| 09:35:45 |
8.68 |
70 |
2980 |
卖出 |
| 09:35:48 |
8.68 |
3 |
2983 |
卖出 |
| 09:35:51 |
8.68 |
12 |
2995 |
卖出 |
| 09:35:54 |
8.67 |
1 |
2996 |
卖出 |
| 09:36:03 |
8.68 |
4 |
3000 |
买入 |
| 09:36:06 |
8.68 |
1 |
3001 |
买入 |
| 09:36:09 |
8.67 |
6 |
3007 |
卖出 |
| 09:36:12 |
8.67 |
11 |
3018 |
买入 |
| 09:36:15 |
8.69 |
1 |
3019 |
买入 |
| 09:36:18 |
8.68 |
8 |
3027 |
卖出 |
| 09:36:33 |
8.68 |
31 |
3058 |
买入 |
| 09:36:42 |
8.68 |
4 |
3062 |
买入 |
| 09:36:48 |
8.67 |
3 |
3065 |
卖出 |
| 09:37:06 |
8.68 |
1 |
3066 |
买入 |
| 09:37:27 |
8.68 |
43 |
3109 |
买入 |
| 09:37:30 |
8.68 |
6 |
3115 |
买入 |
| 09:37:33 |
8.68 |
2 |
3117 |
买入 |
| 09:37:39 |
8.67 |
21 |
3138 |
卖出 |
| 09:37:42 |
8.67 |
1 |
3139 |
卖出 |
| 09:37:48 |
8.67 |
11 |
3150 |
卖出 |
| 09:37:57 |
8.66 |
22 |
3172 |
卖出 |
| 09:38:03 |
8.66 |
1 |
3173 |
卖出 |
| 09:38:12 |
8.67 |
1 |
3174 |
买入 |
| 09:38:15 |
8.67 |
4 |
3178 |
买入 |
| 09:38:18 |
8.67 |
3 |
3181 |
买入 |
| 09:38:21 |
8.66 |
184 |
3365 |
卖出 |
| 09:38:24 |
8.66 |
2 |
3367 |
买入 |
| 09:38:27 |
8.66 |
7 |
3374 |
卖出 |
| 09:38:30 |
8.67 |
1 |
3375 |
买入 |
| 09:38:33 |
8.66 |
5 |
3380 |
卖出 |
| 09:38:36 |
8.66 |
6 |
3386 |
卖出 |
| 09:38:39 |
8.66 |
4 |
3390 |
卖出 |
| 09:39:00 |
8.67 |
12 |
3402 |
买入 |
| 09:39:03 |
8.67 |
62 |
3464 |
买入 |
| 09:39:09 |
8.66 |
3 |
3467 |
卖出 |
| 09:39:12 |
8.66 |
42 |
3509 |
卖出 |
| 09:39:15 |
8.65 |
3 |
3512 |
卖出 |
| 09:39:18 |
8.66 |
11 |
3523 |
买入 |
| 09:39:30 |
8.65 |
16 |
3539 |
卖出 |
| 09:39:33 |
8.66 |
1 |
3540 |
买入 |
| 09:39:36 |
8.65 |
20 |
3560 |
卖出 |
| 09:39:39 |
8.65 |
1 |
3561 |
卖出 |
| 09:39:45 |
8.66 |
1 |
3562 |
买入 |
| 09:39:57 |
8.66 |
12 |
3574 |
买入 |
| 09:40:00 |
8.67 |
24 |
3598 |
买入 |
| 09:40:03 |
8.67 |
41 |
3639 |
买入 |
| 09:40:06 |
8.67 |
5 |
3644 |
买入 |
| 09:40:18 |
8.67 |
11 |
3655 |
买入 |
| 09:40:21 |
8.67 |
1 |
3656 |
买入 |
| 09:40:27 |
8.67 |
10 |
3666 |
买入 |
| 09:40:33 |
8.66 |
3 |
3669 |
卖出 |
| 09:40:45 |
8.66 |
14 |
3683 |
卖出 |
| 09:40:48 |
8.66 |
9 |
3692 |
买入 |
| 09:41:00 |
8.67 |
2 |
3694 |
买入 |
| 09:41:12 |
8.66 |
30 |
3724 |
卖出 |
| 09:41:15 |
8.66 |
6 |
3730 |
买入 |
| 09:41:27 |
8.66 |
1 |
3731 |
买入 |
| 09:41:30 |
8.65 |
25 |
3756 |
卖出 |
| 09:41:33 |
8.65 |
2 |
3758 |
卖出 |
| 09:41:36 |
8.65 |
1 |
3759 |
卖出 |
| 09:41:48 |
8.66 |
16 |
3775 |
买入 |
| 09:41:57 |
8.65 |
44 |
3819 |
卖出 |
| 09:42:00 |
8.65 |
3 |
3822 |
买入 |
| 09:42:03 |
8.65 |
1 |
3823 |
买入 |
| 09:42:21 |
8.65 |
1 |
3824 |
买入 |
| 09:42:24 |
8.64 |
23 |
3847 |
卖出 |
| 09:42:27 |
8.65 |
11 |
3858 |
买入 |
| 09:42:33 |
8.64 |
9 |
3867 |
卖出 |
| 09:42:42 |
8.65 |
1 |
3868 |
买入 |
| 09:42:45 |
8.65 |
3 |
3871 |
卖出 |
| 09:42:48 |
8.65 |
1 |
3872 |
卖出 |
| 09:42:51 |
8.65 |
4 |
3876 |
卖出 |
| 09:42:54 |
8.65 |
2 |
3878 |
卖出 |
| 09:43:00 |
8.64 |
29 |
3907 |
卖出 |
| 09:43:03 |
8.64 |
5 |
3912 |
卖出 |
| 09:43:06 |
8.65 |
8 |
3920 |
买入 |
| 09:43:18 |
8.64 |
16 |
3936 |
卖出 |
| 09:43:21 |
8.64 |
5 |
3941 |
卖出 |
| 09:43:33 |
8.64 |
17 |
3958 |
卖出 |
| 09:43:36 |
8.64 |
6 |
3964 |
买入 |
| 09:43:39 |
8.64 |
2 |
3966 |
买入 |
| 09:43:54 |
8.64 |
1 |
3967 |
卖出 |
| 09:44:00 |
8.64 |
12 |
3979 |
卖出 |
| 09:44:15 |
8.64 |
1 |
3980 |
卖出 |
| 09:44:18 |
8.64 |
12 |
3992 |
卖出 |
| 09:44:21 |
8.65 |
60 |
4052 |
买入 |
| 09:44:24 |
8.65 |
5 |
4057 |
卖出 |
| 09:44:39 |
8.65 |
1 |
4058 |
卖出 |
| 09:45:00 |
8.67 |
37 |
4095 |
买入 |
| 09:45:03 |
8.67 |
2 |
4097 |
买入 |
| 09:45:06 |
8.67 |
1 |
4098 |
买入 |
| 09:45:12 |
8.67 |
30 |
4128 |
买入 |
| 09:45:15 |
8.69 |
238 |
4366 |
买入 |
| 09:45:18 |
8.69 |
5 |
4371 |
买入 |
| 09:45:21 |
8.69 |
10 |
4381 |
买入 |
| 09:45:27 |
8.69 |
3 |
4384 |
买入 |
| 09:45:33 |
8.69 |
1 |
4385 |
买入 |
| 09:45:45 |
8.7 |
242 |
4627 |
买入 |
| 09:45:51 |
8.7 |
4 |
4631 |
买入 |
| 09:45:57 |
8.7 |
1 |
4632 |
买入 |
| 09:46:00 |
8.7 |
10 |
4642 |
买入 |
| 09:46:03 |
8.7 |
5 |
4647 |
买入 |
| 09:46:09 |
8.7 |
1 |
4648 |
买入 |
| 09:46:12 |
8.69 |
24 |
4672 |
卖出 |
| 09:46:15 |
8.69 |
12 |
4684 |
买入 |
| 09:46:18 |
8.7 |
36 |
4720 |
买入 |
| 09:46:21 |
8.7 |
6 |
4726 |
买入 |
| 09:46:27 |
8.7 |
75 |
4801 |
买入 |
| 09:46:30 |
8.71 |
80 |
4881 |
买入 |
| 09:46:33 |
8.71 |
22 |
4903 |
买入 |
| 09:46:45 |
8.71 |
2 |
4905 |
买入 |
| 09:46:54 |
8.71 |
80 |
4985 |
买入 |
| 09:46:57 |
8.71 |
1 |
4986 |
买入 |
| 09:47:00 |
8.71 |
52 |
5038 |
买入 |
| 09:47:03 |
8.71 |
2 |
5040 |
买入 |
| 09:47:06 |
8.72 |
280 |
5320 |
买入 |
| 09:47:09 |
8.73 |
86 |
5406 |
买入 |
| 09:47:12 |
8.73 |
1 |
5407 |
卖出 |
| 09:47:15 |
8.74 |
1 |
5408 |
买入 |
| 09:47:18 |
8.74 |
33 |
5441 |
买入 |
| 09:47:21 |
8.74 |
15 |
5456 |
买入 |
| 09:47:24 |
8.74 |
103 |
5559 |
买入 |
| 09:47:27 |
8.73 |
4 |
5563 |
卖出 |
| 09:47:30 |
8.74 |
18 |
5581 |
买入 |
| 09:47:39 |
8.74 |
20 |
5601 |
买入 |
| 09:47:42 |
8.74 |
15 |
5616 |
买入 |
| 09:47:45 |
8.74 |
70 |
5686 |
买入 |
| 09:47:48 |
8.74 |
35 |
5721 |
买入 |
| 09:47:51 |
8.74 |
10 |
5731 |
卖出 |
| 09:47:54 |
8.75 |
237 |
5968 |
买入 |
| 09:47:57 |
8.76 |
15 |
5983 |
买入 |
| 09:48:00 |
8.76 |
160 |
6143 |
买入 |
| 09:48:03 |
8.76 |
9 |
6152 |
卖出 |
| 09:48:06 |
8.76 |
62 |
6214 |
卖出 |
| 09:48:09 |
8.76 |
49 |
6263 |
卖出 |
| 09:48:12 |
8.76 |
8 |
6271 |
买入 |
| 09:48:15 |
8.74 |
5 |
6276 |
卖出 |
| 09:48:18 |
8.76 |
2 |
6278 |
买入 |
| 09:48:21 |
8.75 |
18 |
6296 |
卖出 |
| 09:48:27 |
8.74 |
5 |
6301 |
卖出 |
| 09:48:30 |
8.74 |
86 |
6387 |
卖出 |
| 09:48:33 |
8.74 |
110 |
6497 |
买入 |
| 09:48:36 |
8.74 |
55 |
6552 |
卖出 |
| 09:48:39 |
8.75 |
4 |
6556 |
买入 |
| 09:48:42 |
8.74 |
30 |
6586 |
卖出 |
| 09:48:45 |
8.75 |
4 |
6590 |
买入 |
| 09:48:57 |
8.75 |
12 |
6602 |
买入 |
| 09:49:00 |
8.74 |
50 |
6652 |
卖出 |
| 09:49:03 |
8.75 |
1 |
6653 |
买入 |
| 09:49:06 |
8.75 |
21 |
6674 |
买入 |
| 09:49:09 |
8.74 |
10 |
6684 |
卖出 |
| 09:49:12 |
8.74 |
1 |
6685 |
卖出 |
| 09:49:21 |
8.75 |
36 |
6721 |
买入 |
| 09:49:27 |
8.75 |
6 |
6727 |
买入 |
| 09:49:30 |
8.74 |
77 |
6804 |
买入 |
| 09:49:33 |
8.75 |
1 |
6805 |
买入 |
| 09:49:36 |
8.74 |
10 |
6815 |
卖出 |
| 09:49:39 |
8.75 |
18 |
6833 |
买入 |
| 09:49:42 |
8.74 |
15 |
6848 |
卖出 |
| 09:49:45 |
8.73 |
13 |
6861 |
卖出 |
| 09:49:48 |
8.75 |
50 |
6911 |
买入 |
| 09:49:51 |
8.75 |
1 |
6912 |
买入 |
| 09:49:57 |
8.75 |
1 |
6913 |
买入 |
| 09:50:03 |
8.75 |
1 |
6914 |
买入 |
| 09:50:12 |
8.75 |
11 |
6925 |
买入 |
| 09:50:21 |
8.74 |
1 |
6926 |
卖出 |
| 09:50:24 |
8.75 |
1 |
6927 |
买入 |
| 09:50:27 |
8.74 |
2 |
6929 |
买入 |
| 09:50:39 |
8.75 |
5 |
6934 |
买入 |
| 09:50:42 |
8.74 |
2 |
6936 |
卖出 |
| 09:50:45 |
8.74 |
35 |
6971 |
买入 |
| 09:50:48 |
8.75 |
3 |
6974 |
买入 |
| 09:50:54 |
8.74 |
73 |
7047 |
卖出 |
| 09:50:57 |
8.75 |
15 |
7062 |
买入 |
| 09:51:03 |
8.75 |
1 |
7063 |
买入 |
| 09:51:06 |
8.74 |
5 |
7068 |
卖出 |
| 09:51:09 |
8.74 |
227 |
7295 |
卖出 |
| 09:51:12 |
8.75 |
2 |
7297 |
买入 |
| 09:51:18 |
8.75 |
7 |
7304 |
买入 |
| 09:51:21 |
8.74 |
12 |
7316 |
卖出 |
| 09:51:24 |
8.75 |
10 |
7326 |
买入 |
| 09:51:27 |
8.74 |
7 |
7333 |
卖出 |
| 09:51:30 |
8.74 |
27 |
7360 |
买入 |
| 09:51:33 |
8.74 |
4 |
7364 |
卖出 |
| 09:51:36 |
8.73 |
7 |
7371 |
卖出 |
| 09:51:39 |
8.73 |
1 |
7372 |
卖出 |
| 09:51:42 |
8.73 |
2 |
7374 |
卖出 |
| 09:51:45 |
8.73 |
26 |
7400 |
卖出 |
| 09:51:48 |
8.74 |
1 |
7401 |
买入 |
| 09:51:54 |
8.73 |
2 |
7403 |
卖出 |
| 09:51:57 |
8.73 |
5 |
7408 |
卖出 |
| 09:52:06 |
8.73 |
3 |
7411 |
卖出 |
| 09:52:09 |
8.73 |
12 |
7423 |
卖出 |
| 09:52:12 |
8.73 |
26 |
7449 |
买入 |
| 09:52:15 |
8.73 |
48 |
7497 |
买入 |
| 09:52:18 |
8.74 |
1 |
7498 |
买入 |
| 09:52:24 |
8.74 |
2 |
7500 |
买入 |
| 09:52:33 |
8.74 |
1 |
7501 |
买入 |
| 09:52:54 |
8.74 |
10 |
7511 |
买入 |
| 09:53:00 |
8.74 |
5 |
7516 |
买入 |
| 09:53:03 |
8.74 |
1 |
7517 |
买入 |
| 09:53:09 |
8.74 |
2 |
7519 |
买入 |
| 09:53:12 |
8.74 |
10 |
7529 |
买入 |
| 09:53:15 |
8.74 |
9 |
7538 |
买入 |
| 09:53:21 |
8.73 |
1 |
7539 |
卖出 |
| 09:53:24 |
8.73 |
1 |
7540 |
卖出 |
| 09:53:33 |
8.74 |
23 |
7563 |
买入 |
| 09:53:36 |
8.74 |
4 |
7567 |
买入 |
| 09:53:39 |
8.74 |
9 |
7576 |
买入 |
| 09:53:51 |
8.74 |
114 |
7690 |
买入 |
| 09:53:54 |
8.74 |
21 |
7711 |
买入 |
| 09:53:57 |
8.75 |
2 |
7713 |
买入 |
| 09:54:03 |
8.75 |
1 |
7714 |
买入 |
| 09:54:06 |
8.75 |
1 |
7715 |
买入 |
| 09:54:09 |
8.75 |
35 |
7750 |
买入 |
| 09:54:12 |
8.75 |
6 |
7756 |
买入 |
| 09:54:15 |
8.74 |
41 |
7797 |
卖出 |