鸿利智汇[300219]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:45 |
9.54 |
339 |
339 |
集合竞价 |
| 09:19:06 |
11.93 |
0 |
0 |
集合竞价 |
| 09:19:51 |
11.97 |
2 |
2 |
集合竞价 |
| 09:21:33 |
11.8 |
30 |
30 |
集合竞价 |
| 09:23:57 |
11.91 |
35 |
35 |
集合竞价 |
| 09:24:51 |
11.82 |
40 |
40 |
集合竞价 |
| 09:25:00 |
11.93 |
44 |
44 |
集合竞价 |
| 09:25:03 |
11.94 |
81 |
125 |
买入 |
| 09:30:03 |
11.9 |
35 |
160 |
卖出 |
| 09:30:06 |
11.83 |
55 |
215 |
卖出 |
| 09:30:09 |
11.84 |
141 |
356 |
卖出 |
| 09:30:12 |
11.83 |
61 |
417 |
卖出 |
| 09:30:15 |
11.82 |
24 |
441 |
卖出 |
| 09:30:18 |
11.8 |
18 |
459 |
卖出 |
| 09:30:21 |
11.8 |
52 |
511 |
卖出 |
| 09:30:24 |
11.8 |
9 |
520 |
买入 |
| 09:30:27 |
11.8 |
12 |
532 |
买入 |
| 09:30:30 |
11.8 |
16 |
548 |
买入 |
| 09:30:33 |
11.82 |
105 |
653 |
买入 |
| 09:30:36 |
11.8 |
34 |
687 |
卖出 |
| 09:30:39 |
11.79 |
30 |
717 |
卖出 |
| 09:30:42 |
11.77 |
39 |
756 |
卖出 |
| 09:30:45 |
11.76 |
42 |
798 |
卖出 |
| 09:30:48 |
11.76 |
55 |
853 |
卖出 |
| 09:30:51 |
11.76 |
54 |
907 |
卖出 |
| 09:30:54 |
11.75 |
14 |
921 |
卖出 |
| 09:30:57 |
11.8 |
64 |
985 |
买入 |
| 09:31:00 |
11.76 |
84 |
1069 |
卖出 |
| 09:31:03 |
11.76 |
70 |
1139 |
卖出 |
| 09:31:06 |
11.76 |
223 |
1362 |
卖出 |
| 09:31:09 |
11.76 |
77 |
1439 |
卖出 |
| 09:31:12 |
11.8 |
23 |
1462 |
买入 |
| 09:31:15 |
11.8 |
16 |
1478 |
买入 |
| 09:31:18 |
11.8 |
12 |
1490 |
买入 |
| 09:31:21 |
11.82 |
278 |
1768 |
买入 |
| 09:31:24 |
11.82 |
48 |
1816 |
买入 |
| 09:31:27 |
11.8 |
11 |
1827 |
卖出 |
| 09:31:30 |
11.81 |
5 |
1832 |
卖出 |
| 09:31:33 |
11.81 |
23 |
1855 |
卖出 |
| 09:31:36 |
11.82 |
9 |
1864 |
买入 |
| 09:31:39 |
11.82 |
51 |
1915 |
卖出 |
| 09:31:42 |
11.82 |
45 |
1960 |
买入 |
| 09:31:45 |
11.84 |
11 |
1971 |
买入 |
| 09:31:48 |
11.83 |
6 |
1977 |
卖出 |
| 09:31:51 |
11.83 |
16 |
1993 |
买入 |
| 09:31:54 |
11.83 |
1 |
1994 |
卖出 |
| 09:31:57 |
11.84 |
1 |
1995 |
卖出 |
| 09:32:03 |
11.83 |
27 |
2022 |
卖出 |
| 09:32:06 |
11.82 |
625 |
2647 |
卖出 |
| 09:32:09 |
11.83 |
131 |
2778 |
买入 |
| 09:32:12 |
11.83 |
18 |
2796 |
买入 |
| 09:32:15 |
11.83 |
347 |
3143 |
买入 |
| 09:32:18 |
11.83 |
28 |
3171 |
买入 |
| 09:32:21 |
11.82 |
12 |
3183 |
卖出 |
| 09:32:24 |
11.82 |
15 |
3198 |
卖出 |
| 09:32:36 |
11.82 |
8 |
3206 |
卖出 |
| 09:32:39 |
11.83 |
50 |
3256 |
买入 |
| 09:32:42 |
11.82 |
3 |
3259 |
卖出 |
| 09:32:45 |
11.82 |
1 |
3260 |
卖出 |
| 09:32:48 |
11.81 |
159 |
3419 |
卖出 |
| 09:32:51 |
11.8 |
2 |
3421 |
卖出 |
| 09:32:57 |
11.81 |
18 |
3439 |
买入 |
| 09:33:09 |
11.8 |
65 |
3504 |
卖出 |
| 09:33:12 |
11.79 |
8 |
3512 |
卖出 |
| 09:33:15 |
11.77 |
24 |
3536 |
卖出 |
| 09:33:24 |
11.75 |
467 |
4003 |
卖出 |
| 09:33:27 |
11.75 |
61 |
4064 |
买入 |
| 09:33:30 |
11.75 |
60 |
4124 |
买入 |
| 09:33:33 |
11.73 |
7 |
4131 |
卖出 |
| 09:33:36 |
11.77 |
30 |
4161 |
买入 |
| 09:33:39 |
11.75 |
47 |
4208 |
卖出 |
| 09:33:42 |
11.76 |
15 |
4223 |
买入 |
| 09:33:45 |
11.77 |
104 |
4327 |
买入 |
| 09:33:48 |
11.79 |
13 |
4340 |
买入 |
| 09:33:51 |
11.77 |
4 |
4344 |
卖出 |
| 09:33:57 |
11.79 |
15 |
4359 |
买入 |
| 09:34:00 |
11.79 |
11 |
4370 |
买入 |
| 09:34:03 |
11.78 |
6 |
4376 |
卖出 |
| 09:34:06 |
11.79 |
2 |
4378 |
买入 |
| 09:34:09 |
11.79 |
10 |
4388 |
买入 |
| 09:34:12 |
11.79 |
100 |
4488 |
买入 |
| 09:34:18 |
11.79 |
25 |
4513 |
买入 |
| 09:34:21 |
11.79 |
6 |
4519 |
卖出 |
| 09:34:24 |
11.8 |
9 |
4528 |
买入 |
| 09:34:30 |
11.79 |
3 |
4531 |
卖出 |
| 09:34:33 |
11.8 |
60 |
4591 |
买入 |
| 09:34:36 |
11.8 |
84 |
4675 |
卖出 |
| 09:34:42 |
11.81 |
1 |
4676 |
买入 |
| 09:34:45 |
11.82 |
8 |
4684 |
买入 |
| 09:34:48 |
11.8 |
1 |
4685 |
卖出 |
| 09:34:51 |
11.81 |
1 |
4686 |
买入 |
| 09:34:54 |
11.82 |
30 |
4716 |
买入 |
| 09:34:57 |
11.81 |
3 |
4719 |
卖出 |
| 09:35:00 |
11.81 |
13 |
4732 |
卖出 |
| 09:35:03 |
11.8 |
21 |
4753 |
卖出 |
| 09:35:06 |
11.8 |
27 |
4780 |
卖出 |
| 09:35:09 |
11.8 |
82 |
4862 |
卖出 |
| 09:35:12 |
11.79 |
21 |
4883 |
卖出 |
| 09:35:15 |
11.83 |
610 |
5493 |
买入 |
| 09:35:18 |
11.83 |
6 |
5499 |
买入 |
| 09:35:21 |
11.83 |
1 |
5500 |
买入 |
| 09:35:24 |
11.8 |
77 |
5577 |
卖出 |
| 09:35:27 |
11.81 |
3 |
5580 |
买入 |
| 09:35:36 |
11.83 |
1 |
5581 |
买入 |
| 09:35:42 |
11.85 |
16 |
5597 |
买入 |
| 09:35:45 |
11.85 |
4 |
5601 |
买入 |
| 09:35:48 |
11.86 |
4 |
5605 |
买入 |
| 09:35:54 |
11.89 |
6 |
5611 |
买入 |
| 09:36:00 |
11.89 |
2 |
5613 |
买入 |
| 09:36:06 |
11.89 |
11 |
5624 |
买入 |
| 09:36:09 |
11.89 |
7 |
5631 |
买入 |
| 09:36:15 |
11.87 |
338 |
5969 |
卖出 |
| 09:36:18 |
11.86 |
1 |
5970 |
卖出 |
| 09:36:21 |
11.86 |
249 |
6219 |
卖出 |
| 09:36:24 |
11.86 |
2 |
6221 |
买入 |
| 09:36:27 |
11.86 |
2 |
6223 |
卖出 |
| 09:36:30 |
11.88 |
6 |
6229 |
买入 |
| 09:36:33 |
11.86 |
9 |
6238 |
卖出 |
| 09:36:36 |
11.86 |
10 |
6248 |
买入 |
| 09:36:42 |
11.88 |
5 |
6253 |
买入 |
| 09:36:54 |
11.86 |
1 |
6254 |
卖出 |
| 09:37:00 |
11.86 |
22 |
6276 |
卖出 |
| 09:37:03 |
11.86 |
28 |
6304 |
买入 |
| 09:37:06 |
11.87 |
25 |
6329 |
买入 |
| 09:37:12 |
11.92 |
109 |
6438 |
买入 |
| 09:37:15 |
11.9 |
2 |
6440 |
卖出 |
| 09:37:18 |
11.88 |
8 |
6448 |
卖出 |
| 09:37:30 |
11.92 |
6 |
6454 |
买入 |
| 09:37:48 |
11.92 |
181 |
6635 |
买入 |
| 09:37:51 |
11.92 |
9 |
6644 |
买入 |
| 09:38:00 |
11.91 |
9 |
6653 |
卖出 |
| 09:38:03 |
11.9 |
11 |
6664 |
卖出 |
| 09:38:06 |
11.9 |
15 |
6679 |
买入 |
| 09:38:09 |
11.9 |
3 |
6682 |
买入 |
| 09:38:12 |
11.89 |
3 |
6685 |
卖出 |
| 09:38:18 |
11.9 |
13 |
6698 |
卖出 |
| 09:38:21 |
11.9 |
23 |
6721 |
卖出 |
| 09:38:24 |
11.9 |
56 |
6777 |
卖出 |
| 09:38:27 |
11.9 |
64 |
6841 |
卖出 |
| 09:38:30 |
11.89 |
3 |
6844 |
卖出 |
| 09:38:33 |
11.89 |
38 |
6882 |
卖出 |
| 09:38:36 |
11.88 |
38 |
6920 |
卖出 |
| 09:38:39 |
11.88 |
19 |
6939 |
卖出 |
| 09:38:45 |
11.9 |
34 |
6973 |
买入 |
| 09:38:48 |
11.89 |
1 |
6974 |
卖出 |
| 09:38:51 |
11.9 |
1 |
6975 |
买入 |
| 09:38:54 |
11.89 |
5 |
6980 |
卖出 |
| 09:38:57 |
11.9 |
5 |
6985 |
买入 |
| 09:39:09 |
11.9 |
1 |
6986 |
买入 |
| 09:39:12 |
11.89 |
14 |
7000 |
卖出 |
| 09:39:15 |
11.89 |
158 |
7158 |
卖出 |
| 09:39:18 |
11.88 |
6 |
7164 |
卖出 |
| 09:39:33 |
11.89 |
2 |
7166 |
买入 |
| 09:39:42 |
11.89 |
2 |
7168 |
买入 |
| 09:39:51 |
11.88 |
36 |
7204 |
卖出 |
| 09:39:57 |
11.87 |
6 |
7210 |
卖出 |
| 09:40:00 |
11.87 |
5 |
7215 |
卖出 |
| 09:40:06 |
11.87 |
1 |
7216 |
卖出 |
| 09:40:12 |
11.9 |
158 |
7374 |
买入 |
| 09:40:15 |
11.9 |
121 |
7495 |
买入 |
| 09:40:18 |
11.88 |
21 |
7516 |
卖出 |
| 09:40:36 |
11.87 |
150 |
7666 |
卖出 |
| 09:40:39 |
11.88 |
18 |
7684 |
买入 |
| 09:40:42 |
11.88 |
15 |
7699 |
买入 |
| 09:40:45 |
11.87 |
42 |
7741 |
卖出 |
| 09:40:48 |
11.87 |
22 |
7763 |
买入 |
| 09:40:54 |
11.87 |
18 |
7781 |
卖出 |
| 09:40:57 |
11.88 |
5 |
7786 |
买入 |
| 09:41:00 |
11.87 |
20 |
7806 |
卖出 |
| 09:41:06 |
11.87 |
1 |
7807 |
卖出 |
| 09:41:09 |
11.87 |
23 |
7830 |
卖出 |
| 09:41:12 |
11.88 |
26 |
7856 |
买入 |
| 09:41:15 |
11.87 |
4 |
7860 |
卖出 |
| 09:41:27 |
11.86 |
70 |
7930 |
卖出 |
| 09:41:33 |
11.87 |
191 |
8121 |
买入 |
| 09:41:36 |
11.86 |
20 |
8141 |
卖出 |
| 09:41:51 |
11.86 |
56 |
8197 |
卖出 |
| 09:42:00 |
11.84 |
28 |
8225 |
卖出 |
| 09:42:06 |
11.84 |
2 |
8227 |
卖出 |
| 09:42:12 |
11.83 |
15 |
8242 |
卖出 |
| 09:42:15 |
11.83 |
62 |
8304 |
卖出 |
| 09:42:18 |
11.83 |
1 |
8305 |
买入 |
| 09:42:24 |
11.83 |
2 |
8307 |
买入 |
| 09:42:39 |
11.83 |
5 |
8312 |
买入 |
| 09:42:42 |
11.83 |
2 |
8314 |
买入 |
| 09:43:03 |
11.82 |
7 |
8321 |
卖出 |
| 09:43:09 |
11.83 |
4 |
8325 |
买入 |
| 09:43:12 |
11.83 |
4 |
8329 |
买入 |
| 09:43:18 |
11.82 |
22 |
8351 |
卖出 |
| 09:43:21 |
11.81 |
32 |
8383 |
卖出 |
| 09:43:30 |
11.81 |
53 |
8436 |
卖出 |
| 09:43:36 |
11.82 |
25 |
8461 |
卖出 |
| 09:43:39 |
11.81 |
22 |
8483 |
卖出 |
| 09:43:42 |
11.82 |
88 |
8571 |
买入 |
| 09:43:45 |
11.81 |
11 |
8582 |
卖出 |
| 09:43:48 |
11.8 |
48 |
8630 |
卖出 |
| 09:43:51 |
11.82 |
5 |
8635 |
买入 |
| 09:43:54 |
11.81 |
7 |
8642 |
卖出 |
| 09:43:57 |
11.8 |
67 |
8709 |
卖出 |
| 09:44:03 |
11.8 |
36 |
8745 |
卖出 |
| 09:44:06 |
11.8 |
5 |
8750 |
卖出 |
| 09:44:09 |
11.8 |
41 |
8791 |
卖出 |
| 09:44:12 |
11.8 |
1 |
8792 |
卖出 |
| 09:44:15 |
11.8 |
46 |
8838 |
卖出 |
| 09:44:18 |
11.81 |
1 |
8839 |
买入 |
| 09:44:24 |
11.82 |
2 |
8841 |
买入 |
| 09:44:33 |
11.82 |
7 |
8848 |
买入 |
| 09:44:39 |
11.82 |
6 |
8854 |
买入 |
| 09:44:42 |
11.82 |
25 |
8879 |
买入 |
| 09:44:45 |
11.83 |
7 |
8886 |
买入 |
| 09:44:51 |
11.82 |
64 |
8950 |
卖出 |
| 09:44:54 |
11.83 |
12 |
8962 |
买入 |
| 09:44:57 |
11.83 |
1 |
8963 |
买入 |
| 09:45:03 |
11.82 |
1 |
8964 |
卖出 |
| 09:45:06 |
11.83 |
10 |
8974 |
买入 |
| 09:45:09 |
11.82 |
14 |
8988 |
卖出 |
| 09:45:12 |
11.8 |
118 |
9106 |
卖出 |
| 09:45:18 |
11.81 |
1 |
9107 |
买入 |
| 09:45:21 |
11.8 |
167 |
9274 |
卖出 |
| 09:45:24 |
11.79 |
23 |
9297 |
卖出 |
| 09:45:30 |
11.79 |
29 |
9326 |
卖出 |
| 09:45:33 |
11.79 |
38 |
9364 |
卖出 |
| 09:45:39 |
11.78 |
59 |
9423 |
卖出 |
| 09:45:42 |
11.79 |
96 |
9519 |
买入 |
| 09:45:45 |
11.78 |
6 |
9525 |
卖出 |
| 09:45:48 |
11.78 |
16 |
9541 |
买入 |
| 09:45:51 |
11.78 |
32 |
9573 |
买入 |
| 09:45:54 |
11.78 |
39 |
9612 |
买入 |
| 09:45:57 |
11.78 |
5 |
9617 |
卖出 |
| 09:46:03 |
11.77 |
41 |
9658 |
卖出 |
| 09:46:09 |
11.77 |
123 |
9781 |
卖出 |
| 09:46:12 |
11.76 |
23 |
9804 |
卖出 |
| 09:46:15 |
11.76 |
3 |
9807 |
卖出 |
| 09:46:18 |
11.76 |
119 |
9926 |
卖出 |
| 09:46:27 |
11.76 |
39 |
9965 |
卖出 |
| 09:46:30 |
11.76 |
12 |
9977 |
卖出 |
| 09:46:33 |
11.77 |
69 |
10046 |
买入 |
| 09:46:36 |
11.77 |
22 |
10068 |
买入 |
| 09:46:39 |
11.76 |
22 |
10090 |
卖出 |
| 09:46:42 |
11.77 |
133 |
10223 |
买入 |
| 09:46:45 |
11.77 |
10 |
10233 |
买入 |
| 09:46:51 |
11.76 |
2 |
10235 |
卖出 |
| 09:46:57 |
11.77 |
1 |
10236 |
买入 |
| 09:47:06 |
11.77 |
71 |
10307 |
买入 |
| 09:47:09 |
11.79 |
3 |
10310 |
买入 |
| 09:47:12 |
11.79 |
8 |
10318 |
买入 |
| 09:47:18 |
11.83 |
1 |
10319 |
买入 |
| 09:47:21 |
11.83 |
1 |
10320 |
买入 |
| 09:47:27 |
11.83 |
1 |
10321 |
买入 |
| 09:47:30 |
11.83 |
1 |
10322 |
买入 |
| 09:47:33 |
11.83 |
10 |
10332 |
买入 |
| 09:47:36 |
11.83 |
20 |
10352 |
买入 |
| 09:47:39 |
11.83 |
23 |
10375 |
买入 |
| 09:47:42 |
11.82 |
5 |
10380 |
卖出 |
| 09:47:45 |
11.83 |
26 |
10406 |
买入 |
| 09:47:48 |
11.84 |
8 |
10414 |
买入 |
| 09:47:51 |
11.83 |
26 |
10440 |
卖出 |
| 09:47:54 |
11.84 |
33 |
10473 |
买入 |
| 09:47:57 |
11.84 |
10 |
10483 |
买入 |
| 09:48:06 |
11.83 |
3 |
10486 |
卖出 |
| 09:48:09 |
11.83 |
13 |
10499 |
卖出 |
| 09:48:12 |
11.83 |
5 |
10504 |
买入 |
| 09:48:15 |
11.83 |
7 |
10511 |
买入 |
| 09:48:18 |
11.83 |
7 |
10518 |
买入 |
| 09:48:21 |
11.84 |
5 |
10523 |
买入 |
| 09:48:24 |
11.84 |
59 |
10582 |
卖出 |
| 09:48:27 |
11.85 |
34 |
10616 |
买入 |
| 09:48:30 |
11.85 |
16 |
10632 |
买入 |
| 09:48:33 |
11.84 |
9 |
10641 |
卖出 |
| 09:48:36 |
11.85 |
27 |
10668 |
买入 |
| 09:48:42 |
11.85 |
63 |
10731 |
买入 |
| 09:48:45 |
11.85 |
30 |
10761 |
买入 |
| 09:48:51 |
11.86 |
61 |
10822 |
买入 |
| 09:48:54 |
11.86 |
17 |
10839 |
买入 |
| 09:48:57 |
11.85 |
6 |
10845 |
卖出 |
| 09:49:00 |
11.86 |
10 |
10855 |
买入 |
| 09:49:09 |
11.85 |
7 |
10862 |
卖出 |
| 09:49:12 |
11.86 |
4 |
10866 |
买入 |
| 09:49:15 |
11.85 |
1 |
10867 |
卖出 |
| 09:49:18 |
11.85 |
1 |
10868 |
买入 |
| 09:49:30 |
11.85 |
14 |
10882 |
买入 |
| 09:49:33 |
11.85 |
4 |
10886 |
卖出 |
| 09:49:36 |
11.85 |
1 |
10887 |
卖出 |
| 09:49:45 |
11.86 |
1 |
10888 |
买入 |
| 09:49:48 |
11.86 |
9 |
10897 |
买入 |
| 09:49:51 |
11.86 |
21 |
10918 |
卖出 |
| 09:49:54 |
11.86 |
1 |
10919 |
卖出 |
| 09:49:57 |
11.89 |
53 |
10972 |
买入 |
| 09:50:03 |
11.89 |
4 |
10976 |
买入 |
| 09:50:06 |
11.89 |
2 |
10978 |
买入 |
| 09:50:09 |
11.86 |
4 |
10982 |
卖出 |
| 09:50:18 |
11.88 |
17 |
10999 |
买入 |
| 09:50:30 |
11.87 |
5 |
11004 |
卖出 |
| 09:50:33 |
11.87 |
39 |
11043 |
买入 |
| 09:50:45 |
11.86 |
1 |
11044 |
卖出 |
| 09:50:48 |
11.87 |
70 |
11114 |
买入 |
| 09:50:51 |
11.87 |
20 |
11134 |
卖出 |
| 09:51:00 |
11.86 |
18 |
11152 |
卖出 |
| 09:51:03 |
11.86 |
5 |
11157 |
卖出 |
| 09:51:06 |
11.87 |
5 |
11162 |
买入 |