酷特智能[300840]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
10.21 |
26 |
26 |
集合竞价 |
| 09:16:51 |
10.2 |
261 |
261 |
集合竞价 |
| 09:17:09 |
10.22 |
61 |
61 |
集合竞价 |
| 09:17:18 |
10.21 |
61 |
61 |
集合竞价 |
| 09:18:30 |
10.2 |
161 |
161 |
集合竞价 |
| 09:18:48 |
10.21 |
61 |
61 |
集合竞价 |
| 09:22:09 |
10.25 |
63 |
63 |
集合竞价 |
| 09:23:39 |
10.26 |
63 |
63 |
集合竞价 |
| 09:24:15 |
10.27 |
63 |
63 |
集合竞价 |
| 09:25:00 |
10.3 |
63 |
63 |
集合竞价 |
| 09:25:03 |
10.4 |
85 |
148 |
卖出 |
| 09:30:03 |
10.4 |
4 |
152 |
卖出 |
| 09:30:09 |
10.4 |
6 |
158 |
买入 |
| 09:30:12 |
10.38 |
5 |
163 |
卖出 |
| 09:30:18 |
10.38 |
2 |
165 |
卖出 |
| 09:30:21 |
10.38 |
2 |
167 |
卖出 |
| 09:30:45 |
10.33 |
1 |
168 |
卖出 |
| 09:30:51 |
10.32 |
13 |
181 |
卖出 |
| 09:30:57 |
10.34 |
8 |
189 |
买入 |
| 09:31:03 |
10.33 |
1 |
190 |
卖出 |
| 09:31:09 |
10.33 |
4 |
194 |
卖出 |
| 09:31:12 |
10.33 |
2 |
196 |
卖出 |
| 09:31:15 |
10.33 |
11 |
207 |
卖出 |
| 09:31:18 |
10.33 |
3 |
210 |
卖出 |
| 09:31:21 |
10.33 |
1 |
211 |
卖出 |
| 09:31:24 |
10.33 |
8 |
219 |
卖出 |
| 09:31:27 |
10.35 |
2 |
221 |
买入 |
| 09:31:30 |
10.34 |
2 |
223 |
卖出 |
| 09:31:39 |
10.33 |
101 |
324 |
卖出 |
| 09:31:45 |
10.34 |
37 |
361 |
买入 |
| 09:31:48 |
10.35 |
32 |
393 |
买入 |
| 09:31:51 |
10.35 |
1 |
394 |
买入 |
| 09:31:54 |
10.35 |
9 |
403 |
买入 |
| 09:31:57 |
10.3 |
120 |
523 |
卖出 |
| 09:32:03 |
10.32 |
4 |
527 |
卖出 |
| 09:32:09 |
10.31 |
28 |
555 |
卖出 |
| 09:32:12 |
10.33 |
1 |
556 |
卖出 |
| 09:32:18 |
10.34 |
12 |
568 |
买入 |
| 09:32:21 |
10.34 |
6 |
574 |
卖出 |
| 09:32:24 |
10.34 |
7 |
581 |
卖出 |
| 09:32:27 |
10.34 |
3 |
584 |
卖出 |
| 09:32:30 |
10.34 |
3 |
587 |
卖出 |
| 09:32:33 |
10.34 |
1 |
588 |
卖出 |
| 09:32:42 |
10.34 |
1 |
589 |
卖出 |
| 09:32:51 |
10.35 |
1 |
590 |
买入 |
| 09:32:57 |
10.35 |
2 |
592 |
卖出 |
| 09:33:00 |
10.35 |
2 |
594 |
卖出 |
| 09:33:03 |
10.34 |
1 |
595 |
卖出 |
| 09:33:06 |
10.36 |
20 |
615 |
买入 |
| 09:33:12 |
10.35 |
1 |
616 |
卖出 |
| 09:33:15 |
10.35 |
1 |
617 |
卖出 |
| 09:33:21 |
10.35 |
1 |
618 |
卖出 |
| 09:33:27 |
10.35 |
1 |
619 |
卖出 |
| 09:33:30 |
10.37 |
2 |
621 |
买入 |
| 09:33:33 |
10.37 |
2 |
623 |
买入 |
| 09:33:36 |
10.37 |
2 |
625 |
买入 |
| 09:33:42 |
10.37 |
1 |
626 |
买入 |
| 09:33:45 |
10.37 |
2 |
628 |
卖出 |
| 09:33:51 |
10.37 |
1 |
629 |
卖出 |
| 09:34:00 |
10.37 |
1 |
630 |
卖出 |
| 09:34:03 |
10.39 |
3 |
633 |
买入 |
| 09:34:06 |
10.39 |
2 |
635 |
卖出 |
| 09:34:15 |
10.36 |
6 |
641 |
卖出 |
| 09:34:18 |
10.35 |
16 |
657 |
卖出 |
| 09:34:21 |
10.35 |
6 |
663 |
卖出 |
| 09:34:24 |
10.35 |
10 |
673 |
卖出 |
| 09:34:27 |
10.38 |
2 |
675 |
买入 |
| 09:34:30 |
10.35 |
14 |
689 |
卖出 |
| 09:34:33 |
10.35 |
3 |
692 |
卖出 |
| 09:34:39 |
10.35 |
1 |
693 |
卖出 |
| 09:34:45 |
10.35 |
1 |
694 |
卖出 |
| 09:34:54 |
10.35 |
1 |
695 |
卖出 |
| 09:35:00 |
10.35 |
1 |
696 |
卖出 |
| 09:35:03 |
10.35 |
3 |
699 |
卖出 |
| 09:35:06 |
10.34 |
1 |
700 |
卖出 |
| 09:35:12 |
10.35 |
1 |
701 |
买入 |
| 09:35:15 |
10.35 |
5 |
706 |
卖出 |
| 09:35:18 |
10.35 |
3 |
709 |
卖出 |
| 09:35:21 |
10.34 |
1 |
710 |
卖出 |
| 09:35:30 |
10.35 |
2 |
712 |
卖出 |
| 09:35:36 |
10.34 |
1 |
713 |
卖出 |
| 09:35:39 |
10.34 |
8 |
721 |
卖出 |
| 09:35:42 |
10.34 |
1 |
722 |
卖出 |
| 09:35:45 |
10.37 |
1 |
723 |
买入 |
| 09:35:48 |
10.34 |
1 |
724 |
卖出 |
| 09:35:54 |
10.34 |
1 |
725 |
卖出 |
| 09:35:57 |
10.34 |
6 |
731 |
卖出 |
| 09:36:00 |
10.34 |
1 |
732 |
卖出 |
| 09:36:03 |
10.34 |
1 |
733 |
卖出 |
| 09:36:06 |
10.33 |
28 |
761 |
卖出 |
| 09:36:12 |
10.34 |
9 |
770 |
卖出 |
| 09:36:15 |
10.38 |
59 |
829 |
买入 |
| 09:36:21 |
10.34 |
10 |
839 |
卖出 |
| 09:36:27 |
10.34 |
1 |
840 |
卖出 |
| 09:36:33 |
10.35 |
1 |
841 |
卖出 |
| 09:36:39 |
10.35 |
1 |
842 |
卖出 |
| 09:36:45 |
10.35 |
2 |
844 |
卖出 |
| 09:37:12 |
10.35 |
39 |
883 |
卖出 |
| 09:37:42 |
10.35 |
2 |
885 |
卖出 |
| 09:37:45 |
10.35 |
9 |
894 |
卖出 |
| 09:38:30 |
10.35 |
76 |
970 |
卖出 |
| 09:38:36 |
10.35 |
1 |
971 |
卖出 |
| 09:38:42 |
10.35 |
1 |
972 |
卖出 |
| 09:38:48 |
10.35 |
1 |
973 |
卖出 |
| 09:39:06 |
10.35 |
18 |
991 |
卖出 |
| 09:39:21 |
10.34 |
21 |
1012 |
卖出 |
| 09:39:27 |
10.35 |
1 |
1013 |
买入 |
| 09:39:51 |
10.34 |
1 |
1014 |
卖出 |
| 09:40:06 |
10.34 |
1 |
1015 |
卖出 |
| 09:40:09 |
10.34 |
22 |
1037 |
卖出 |
| 09:40:15 |
10.34 |
8 |
1045 |
卖出 |
| 09:40:18 |
10.35 |
6 |
1051 |
买入 |
| 09:40:42 |
10.34 |
10 |
1061 |
卖出 |
| 09:40:45 |
10.34 |
13 |
1074 |
卖出 |
| 09:40:51 |
10.34 |
1 |
1075 |
卖出 |
| 09:41:09 |
10.34 |
1 |
1076 |
卖出 |
| 09:41:12 |
10.34 |
17 |
1093 |
卖出 |
| 09:41:18 |
10.35 |
1 |
1094 |
买入 |
| 09:41:21 |
10.34 |
4 |
1098 |
卖出 |
| 09:41:24 |
10.36 |
50 |
1148 |
买入 |
| 09:41:33 |
10.34 |
37 |
1185 |
卖出 |
| 09:41:45 |
10.34 |
5 |
1190 |
卖出 |
| 09:41:51 |
10.34 |
5 |
1195 |
卖出 |
| 09:41:57 |
10.33 |
90 |
1285 |
卖出 |
| 09:42:06 |
10.32 |
3 |
1288 |
卖出 |
| 09:42:09 |
10.32 |
14 |
1302 |
卖出 |
| 09:42:12 |
10.32 |
10 |
1312 |
卖出 |
| 09:42:18 |
10.32 |
1 |
1313 |
卖出 |
| 09:42:33 |
10.32 |
1 |
1314 |
卖出 |
| 09:42:39 |
10.32 |
20 |
1334 |
卖出 |
| 09:42:48 |
10.32 |
6 |
1340 |
卖出 |
| 09:43:00 |
10.32 |
1 |
1341 |
卖出 |
| 09:43:03 |
10.32 |
4 |
1345 |
卖出 |
| 09:43:06 |
10.32 |
24 |
1369 |
卖出 |
| 09:43:12 |
10.32 |
39 |
1408 |
卖出 |
| 09:43:18 |
10.32 |
1 |
1409 |
卖出 |
| 09:43:21 |
10.32 |
6 |
1415 |
卖出 |
| 09:43:27 |
10.32 |
4 |
1419 |
卖出 |
| 09:44:00 |
10.32 |
24 |
1443 |
卖出 |
| 09:44:06 |
10.32 |
9 |
1452 |
卖出 |
| 09:44:12 |
10.32 |
26 |
1478 |
卖出 |
| 09:44:15 |
10.31 |
9 |
1487 |
卖出 |
| 09:44:21 |
10.33 |
71 |
1558 |
买入 |
| 09:44:45 |
10.33 |
31 |
1589 |
买入 |
| 09:44:51 |
10.33 |
2 |
1591 |
买入 |
| 09:45:15 |
10.33 |
11 |
1602 |
买入 |
| 09:45:18 |
10.33 |
1 |
1603 |
买入 |
| 09:45:21 |
10.31 |
7 |
1610 |
卖出 |
| 09:45:51 |
10.33 |
96 |
1706 |
买入 |
| 09:46:09 |
10.33 |
1 |
1707 |
卖出 |
| 09:46:33 |
10.34 |
1 |
1708 |
买入 |
| 09:46:36 |
10.33 |
31 |
1739 |
卖出 |
| 09:46:39 |
10.33 |
2 |
1741 |
卖出 |
| 09:47:06 |
10.34 |
4 |
1745 |
卖出 |
| 09:47:12 |
10.33 |
10 |
1755 |
卖出 |
| 09:47:33 |
10.33 |
48 |
1803 |
卖出 |
| 09:47:45 |
10.33 |
96 |
1899 |
买入 |
| 09:47:54 |
10.33 |
2 |
1901 |
卖出 |
| 09:48:03 |
10.33 |
1 |
1902 |
卖出 |
| 09:48:09 |
10.36 |
5 |
1907 |
买入 |
| 09:48:18 |
10.36 |
13 |
1920 |
买入 |
| 09:49:12 |
10.33 |
7 |
1927 |
卖出 |
| 09:50:03 |
10.33 |
1 |
1928 |
卖出 |
| 09:50:12 |
10.34 |
5 |
1933 |
卖出 |
| 09:50:15 |
10.34 |
1 |
1934 |
卖出 |
| 09:50:24 |
10.33 |
5 |
1939 |
卖出 |
| 09:50:39 |
10.33 |
49 |
1988 |
卖出 |
| 09:50:45 |
10.33 |
1 |
1989 |
买入 |
| 09:50:54 |
10.33 |
2 |
1991 |
卖出 |
| 09:50:57 |
10.33 |
8 |
1999 |
买入 |
| 09:51:00 |
10.33 |
31 |
2030 |
买入 |
| 09:51:03 |
10.34 |
6 |
2036 |
买入 |
| 09:51:06 |
10.34 |
1 |
2037 |
买入 |
| 09:51:09 |
10.35 |
14 |
2051 |
买入 |
| 09:51:18 |
10.36 |
3 |
2054 |
买入 |
| 09:51:36 |
10.36 |
7 |
2061 |
买入 |
| 09:51:48 |
10.36 |
3 |
2064 |
买入 |
| 09:51:54 |
10.35 |
1 |
2065 |
卖出 |
| 09:51:57 |
10.34 |
2 |
2067 |
卖出 |
| 09:52:06 |
10.36 |
1 |
2068 |
买入 |
| 09:52:48 |
10.36 |
1 |
2069 |
买入 |
| 09:52:54 |
10.38 |
23 |
2092 |
买入 |
| 09:53:06 |
10.37 |
4 |
2096 |
卖出 |
| 09:53:09 |
10.37 |
1 |
2097 |
卖出 |
| 09:53:12 |
10.37 |
4 |
2101 |
卖出 |
| 09:53:18 |
10.36 |
3 |
2104 |
买入 |
| 09:53:51 |
10.39 |
28 |
2132 |
买入 |
| 09:54:00 |
10.39 |
2 |
2134 |
买入 |
| 09:54:06 |
10.37 |
1 |
2135 |
买入 |
| 09:54:12 |
10.36 |
2 |
2137 |
卖出 |
| 09:54:24 |
10.36 |
2 |
2139 |
卖出 |
| 09:54:27 |
10.36 |
9 |
2148 |
卖出 |
| 09:54:33 |
10.36 |
3 |
2151 |
卖出 |
| 09:54:36 |
10.36 |
2 |
2153 |
卖出 |
| 09:55:18 |
10.37 |
1 |
2154 |
买入 |
| 09:55:33 |
10.39 |
66 |
2220 |
买入 |
| 09:55:42 |
10.38 |
1 |
2221 |
卖出 |
| 09:55:45 |
10.38 |
2 |
2223 |
卖出 |
| 09:55:48 |
10.38 |
3 |
2226 |
卖出 |
| 09:55:54 |
10.4 |
28 |
2254 |
买入 |
| 09:56:06 |
10.38 |
1 |
2255 |
卖出 |
| 09:56:09 |
10.4 |
2 |
2257 |
买入 |
| 09:56:12 |
10.4 |
1 |
2258 |
买入 |
| 09:56:24 |
10.39 |
5 |
2263 |
买入 |
| 09:57:00 |
10.38 |
14 |
2277 |
卖出 |
| 09:57:03 |
10.38 |
7 |
2284 |
卖出 |
| 09:57:06 |
10.38 |
3 |
2287 |
卖出 |
| 09:57:12 |
10.38 |
2 |
2289 |
卖出 |
| 09:57:30 |
10.39 |
1 |
2290 |
买入 |
| 09:58:00 |
10.38 |
1 |
2291 |
卖出 |
| 09:58:03 |
10.38 |
1 |
2292 |
卖出 |
| 09:58:06 |
10.38 |
3 |
2295 |
卖出 |
| 09:58:09 |
10.38 |
20 |
2315 |
卖出 |
| 09:58:30 |
10.36 |
1 |
2316 |
卖出 |
| 09:58:45 |
10.36 |
5 |
2321 |
卖出 |
| 09:59:42 |
10.35 |
8 |
2329 |
卖出 |
| 09:59:48 |
10.35 |
4 |
2333 |
卖出 |
| 09:59:54 |
10.36 |
5 |
2338 |
买入 |
| 10:00:12 |
10.34 |
1 |
2339 |
卖出 |
| 10:00:18 |
10.35 |
5 |
2344 |
买入 |
| 10:00:27 |
10.35 |
11 |
2355 |
买入 |
| 10:00:51 |
10.35 |
5 |
2360 |
卖出 |
| 10:01:03 |
10.35 |
10 |
2370 |
买入 |
| 10:01:36 |
10.36 |
2 |
2372 |
买入 |
| 10:01:39 |
10.35 |
18 |
2390 |
卖出 |
| 10:01:42 |
10.33 |
6 |
2396 |
卖出 |
| 10:01:45 |
10.35 |
2 |
2398 |
买入 |
| 10:01:54 |
10.36 |
118 |
2516 |
买入 |
| 10:02:09 |
10.35 |
1 |
2517 |
卖出 |
| 10:02:15 |
10.35 |
4 |
2521 |
买入 |
| 10:02:21 |
10.36 |
2 |
2523 |
买入 |
| 10:02:24 |
10.38 |
1 |
2524 |
买入 |
| 10:03:51 |
10.36 |
1 |
2525 |
卖出 |
| 10:04:27 |
10.36 |
2 |
2527 |
卖出 |
| 10:04:54 |
10.36 |
1 |
2528 |
卖出 |
| 10:05:36 |
10.36 |
1 |
2529 |
卖出 |
| 10:05:42 |
10.36 |
1 |
2530 |
卖出 |
| 10:07:27 |
10.37 |
7 |
2537 |
买入 |
| 10:07:30 |
10.36 |
2 |
2539 |
卖出 |
| 10:07:33 |
10.36 |
2 |
2541 |
卖出 |
| 10:07:45 |
10.36 |
1 |
2542 |
卖出 |
| 10:08:12 |
10.37 |
3 |
2545 |
买入 |
| 10:08:18 |
10.36 |
1 |
2546 |
卖出 |
| 10:09:18 |
10.36 |
1 |
2547 |
卖出 |
| 10:09:21 |
10.36 |
1 |
2548 |
卖出 |
| 10:09:36 |
10.36 |
2 |
2550 |
卖出 |
| 10:09:39 |
10.36 |
3 |
2553 |
卖出 |
| 10:10:00 |
10.37 |
20 |
2573 |
买入 |
| 10:10:06 |
10.36 |
1 |
2574 |
卖出 |
| 10:10:21 |
10.37 |
1 |
2575 |
买入 |
| 10:10:24 |
10.37 |
8 |
2583 |
买入 |
| 10:10:27 |
10.37 |
14 |
2597 |
买入 |
| 10:11:06 |
10.37 |
1 |
2598 |
卖出 |
| 10:11:21 |
10.38 |
18 |
2616 |
买入 |
| 10:11:24 |
10.38 |
7 |
2623 |
买入 |
| 10:11:27 |
10.38 |
5 |
2628 |
卖出 |
| 10:11:33 |
10.39 |
5 |
2633 |
买入 |
| 10:11:36 |
10.39 |
14 |
2647 |
买入 |
| 10:11:54 |
10.39 |
10 |
2657 |
买入 |
| 10:12:06 |
10.39 |
3 |
2660 |
买入 |
| 10:12:09 |
10.39 |
4 |
2664 |
买入 |
| 10:12:12 |
10.4 |
3 |
2667 |
买入 |
| 10:12:15 |
10.39 |
1 |
2668 |
卖出 |
| 10:13:18 |
10.4 |
112 |
2780 |
买入 |
| 10:13:21 |
10.4 |
14 |
2794 |
卖出 |
| 10:13:33 |
10.41 |
20 |
2814 |
买入 |
| 10:13:48 |
10.4 |
1 |
2815 |
卖出 |
| 10:14:06 |
10.4 |
1 |
2816 |
卖出 |
| 10:14:09 |
10.4 |
1 |
2817 |
卖出 |
| 10:14:12 |
10.4 |
1 |
2818 |
卖出 |
| 10:14:36 |
10.4 |
1 |
2819 |
卖出 |
| 10:15:15 |
10.4 |
9 |
2828 |
卖出 |
| 10:15:54 |
10.39 |
1 |
2829 |
卖出 |
| 10:16:03 |
10.39 |
1 |
2830 |
卖出 |
| 10:16:39 |
10.39 |
1 |
2831 |
卖出 |
| 10:16:45 |
10.39 |
17 |
2848 |
卖出 |
| 10:16:48 |
10.39 |
3 |
2851 |
买入 |
| 10:16:51 |
10.39 |
5 |
2856 |
买入 |
| 10:17:39 |
10.39 |
1 |
2857 |
卖出 |
| 10:18:18 |
10.38 |
1 |
2858 |
卖出 |
| 10:18:54 |
10.38 |
1 |
2859 |
卖出 |
| 10:20:24 |
10.38 |
2 |
2861 |
卖出 |
| 10:20:45 |
10.38 |
1 |
2862 |
卖出 |
| 10:21:15 |
10.4 |
25 |
2887 |
买入 |
| 10:21:21 |
10.38 |
1 |
2888 |
卖出 |
| 10:22:21 |
10.38 |
1 |
2889 |
卖出 |
| 10:23:12 |
10.4 |
26 |
2915 |
买入 |
| 10:23:15 |
10.4 |
38 |
2953 |
买入 |
| 10:23:18 |
10.4 |
13 |
2966 |
买入 |
| 10:23:21 |
10.4 |
1 |
2967 |
买入 |
| 10:24:06 |
10.4 |
71 |
3038 |
买入 |
| 10:24:12 |
10.38 |
1 |
3039 |
卖出 |
| 10:24:24 |
10.39 |
5 |
3044 |
买入 |
| 10:24:30 |
10.38 |
3 |
3047 |
卖出 |
| 10:25:18 |
10.39 |
2 |
3049 |
买入 |
| 10:25:24 |
10.38 |
2 |
3051 |
卖出 |
| 10:25:45 |
10.39 |
10 |
3061 |
买入 |
| 10:25:48 |
10.38 |
2 |
3063 |
卖出 |
| 10:25:51 |
10.38 |
1 |
3064 |
卖出 |
| 10:26:00 |
10.41 |
110 |
3174 |
买入 |