新智认知[603869]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11 |
17 |
17 |
集合竞价 |
| 09:15:12 |
11.23 |
914 |
914 |
集合竞价 |
| 09:15:30 |
11.3 |
1273 |
1273 |
集合竞价 |
| 09:19:15 |
11.27 |
1039 |
1039 |
集合竞价 |
| 09:19:45 |
11.04 |
68 |
68 |
集合竞价 |
| 09:24:24 |
11.03 |
267 |
267 |
集合竞价 |
| 09:24:51 |
11 |
344 |
344 |
集合竞价 |
| 09:25:00 |
11.02 |
344 |
344 |
集合竞价 |
| 09:25:05 |
11.02 |
344 |
688 |
买入 |
| 09:30:00 |
11.02 |
84 |
772 |
买入 |
| 09:30:03 |
11 |
460 |
1232 |
卖出 |
| 09:30:06 |
11 |
162 |
1394 |
买入 |
| 09:30:09 |
10.97 |
76 |
1470 |
卖出 |
| 09:30:12 |
10.9 |
226 |
1696 |
卖出 |
| 09:30:15 |
10.9 |
27 |
1723 |
买入 |
| 09:30:18 |
10.89 |
102 |
1825 |
卖出 |
| 09:30:21 |
10.9 |
56 |
1881 |
卖出 |
| 09:30:24 |
10.93 |
34 |
1915 |
买入 |
| 09:30:27 |
10.91 |
232 |
2147 |
卖出 |
| 09:30:30 |
10.9 |
44 |
2191 |
卖出 |
| 09:30:33 |
10.9 |
188 |
2379 |
买入 |
| 09:30:36 |
10.89 |
62 |
2441 |
卖出 |
| 09:30:39 |
10.88 |
219 |
2660 |
卖出 |
| 09:30:42 |
10.9 |
27 |
2687 |
买入 |
| 09:30:45 |
10.87 |
62 |
2749 |
卖出 |
| 09:30:48 |
10.88 |
41 |
2790 |
买入 |
| 09:30:51 |
10.88 |
278 |
3068 |
买入 |
| 09:30:54 |
10.89 |
113 |
3181 |
买入 |
| 09:30:57 |
10.88 |
407 |
3588 |
卖出 |
| 09:31:00 |
10.89 |
13 |
3601 |
买入 |
| 09:31:03 |
10.91 |
57 |
3658 |
买入 |
| 09:31:06 |
10.89 |
118 |
3776 |
卖出 |
| 09:31:09 |
10.91 |
28 |
3804 |
买入 |
| 09:31:12 |
10.91 |
34 |
3838 |
卖出 |
| 09:31:15 |
10.92 |
8 |
3846 |
卖出 |
| 09:31:18 |
10.94 |
62 |
3908 |
买入 |
| 09:31:21 |
10.93 |
52 |
3960 |
卖出 |
| 09:31:24 |
10.94 |
24 |
3984 |
买入 |
| 09:31:27 |
10.98 |
80 |
4064 |
买入 |
| 09:31:30 |
10.96 |
3 |
4067 |
卖出 |
| 09:31:33 |
10.97 |
9 |
4076 |
买入 |
| 09:31:36 |
10.97 |
4 |
4080 |
卖出 |
| 09:31:39 |
10.99 |
62 |
4142 |
买入 |
| 09:31:42 |
10.99 |
24 |
4166 |
卖出 |
| 09:31:45 |
10.99 |
8 |
4174 |
买入 |
| 09:31:48 |
11 |
17 |
4191 |
买入 |
| 09:31:51 |
10.99 |
30 |
4221 |
卖出 |
| 09:31:54 |
11.01 |
211 |
4432 |
买入 |
| 09:31:57 |
11.01 |
68 |
4500 |
买入 |
| 09:32:00 |
11.02 |
74 |
4574 |
买入 |
| 09:32:03 |
11.02 |
42 |
4616 |
买入 |
| 09:32:06 |
11.03 |
48 |
4664 |
买入 |
| 09:32:09 |
11.03 |
243 |
4907 |
买入 |
| 09:32:12 |
11.04 |
23 |
4930 |
买入 |
| 09:32:15 |
11.04 |
119 |
5049 |
买入 |
| 09:32:18 |
11.04 |
7 |
5056 |
买入 |
| 09:32:21 |
11.04 |
42 |
5098 |
买入 |
| 09:32:24 |
11.04 |
10 |
5108 |
买入 |
| 09:32:27 |
11.03 |
46 |
5154 |
卖出 |
| 09:32:30 |
11.03 |
44 |
5198 |
买入 |
| 09:32:33 |
11.05 |
60 |
5258 |
买入 |
| 09:32:36 |
11.03 |
168 |
5426 |
卖出 |
| 09:32:39 |
11.05 |
21 |
5447 |
买入 |
| 09:32:42 |
11.05 |
50 |
5497 |
买入 |
| 09:32:45 |
11.05 |
23 |
5520 |
买入 |
| 09:32:48 |
11.04 |
96 |
5616 |
卖出 |
| 09:32:51 |
11.04 |
25 |
5641 |
买入 |
| 09:32:54 |
11.04 |
100 |
5741 |
买入 |
| 09:33:00 |
11.05 |
105 |
5846 |
买入 |
| 09:33:03 |
11.05 |
30 |
5876 |
买入 |
| 09:33:06 |
11.06 |
46 |
5922 |
买入 |
| 09:33:09 |
11.1 |
8 |
5930 |
买入 |
| 09:33:18 |
11.11 |
32 |
5962 |
买入 |
| 09:33:21 |
11.11 |
20 |
5982 |
卖出 |
| 09:33:24 |
11.12 |
20 |
6002 |
买入 |
| 09:33:27 |
11.12 |
29 |
6031 |
买入 |
| 09:33:30 |
11.13 |
50 |
6081 |
买入 |
| 09:33:33 |
11.15 |
229 |
6310 |
买入 |
| 09:33:36 |
11.14 |
7 |
6317 |
卖出 |
| 09:33:39 |
11.13 |
24 |
6341 |
卖出 |
| 09:33:42 |
11.13 |
18 |
6359 |
卖出 |
| 09:33:45 |
11.17 |
442 |
6801 |
买入 |
| 09:33:48 |
11.17 |
48 |
6849 |
卖出 |
| 09:33:51 |
11.17 |
74 |
6923 |
卖出 |
| 09:33:54 |
11.16 |
75 |
6998 |
卖出 |
| 09:33:57 |
11.17 |
7 |
7005 |
买入 |
| 09:34:00 |
11.16 |
124 |
7129 |
卖出 |
| 09:34:03 |
11.17 |
47 |
7176 |
买入 |
| 09:34:06 |
11.15 |
55 |
7231 |
卖出 |
| 09:34:09 |
11.16 |
31 |
7262 |
买入 |
| 09:34:12 |
11.16 |
77 |
7339 |
卖出 |
| 09:34:15 |
11.14 |
474 |
7813 |
卖出 |
| 09:34:18 |
11.13 |
46 |
7859 |
卖出 |
| 09:34:21 |
11.15 |
22 |
7881 |
买入 |
| 09:34:24 |
11.16 |
28 |
7909 |
买入 |
| 09:34:27 |
11.16 |
51 |
7960 |
买入 |
| 09:34:30 |
11.15 |
86 |
8046 |
卖出 |
| 09:34:33 |
11.16 |
15 |
8061 |
买入 |
| 09:34:36 |
11.16 |
14 |
8075 |
买入 |
| 09:34:39 |
11.15 |
22 |
8097 |
卖出 |
| 09:34:42 |
11.17 |
102 |
8199 |
买入 |
| 09:34:45 |
11.16 |
88 |
8287 |
买入 |
| 09:34:48 |
11.15 |
24 |
8311 |
卖出 |
| 09:34:51 |
11.15 |
9 |
8320 |
买入 |
| 09:34:54 |
11.18 |
602 |
8922 |
买入 |
| 09:34:57 |
11.15 |
5 |
8927 |
卖出 |
| 09:35:00 |
11.16 |
28 |
8955 |
买入 |
| 09:35:03 |
11.16 |
1 |
8956 |
买入 |
| 09:35:06 |
11.16 |
14 |
8970 |
卖出 |
| 09:35:09 |
11.16 |
32 |
9002 |
卖出 |
| 09:35:12 |
11.17 |
5 |
9007 |
买入 |
| 09:35:15 |
11.16 |
96 |
9103 |
卖出 |
| 09:35:18 |
11.16 |
79 |
9182 |
买入 |
| 09:35:21 |
11.16 |
32 |
9214 |
卖出 |
| 09:35:24 |
11.16 |
197 |
9411 |
卖出 |
| 09:35:27 |
11.16 |
170 |
9581 |
卖出 |
| 09:35:30 |
11.14 |
51 |
9632 |
卖出 |
| 09:35:33 |
11.14 |
8 |
9640 |
卖出 |
| 09:35:36 |
11.14 |
18 |
9658 |
卖出 |
| 09:35:39 |
11.16 |
52 |
9710 |
买入 |
| 09:35:42 |
11.17 |
22 |
9732 |
买入 |
| 09:35:48 |
11.15 |
23 |
9755 |
卖出 |
| 09:35:51 |
11.17 |
77 |
9832 |
买入 |
| 09:35:54 |
11.18 |
17 |
9849 |
买入 |
| 09:35:57 |
11.17 |
56 |
9905 |
卖出 |
| 09:36:00 |
11.18 |
13 |
9918 |
买入 |
| 09:36:03 |
11.17 |
87 |
10005 |
卖出 |
| 09:36:06 |
11.17 |
22 |
10027 |
买入 |
| 09:36:12 |
11.17 |
32 |
10059 |
买入 |
| 09:36:15 |
11.15 |
14 |
10073 |
卖出 |
| 09:36:18 |
11.2 |
710 |
10783 |
买入 |
| 09:36:21 |
11.17 |
18 |
10801 |
卖出 |
| 09:36:24 |
11.15 |
7 |
10808 |
卖出 |
| 09:36:27 |
11.17 |
153 |
10961 |
买入 |
| 09:36:30 |
11.18 |
48 |
11009 |
买入 |
| 09:36:33 |
11.16 |
64 |
11073 |
卖出 |
| 09:36:39 |
11.18 |
5 |
11078 |
买入 |
| 09:36:42 |
11.17 |
153 |
11231 |
卖出 |
| 09:36:45 |
11.19 |
92 |
11323 |
买入 |
| 09:36:48 |
11.19 |
8 |
11331 |
卖出 |
| 09:36:51 |
11.19 |
22 |
11353 |
卖出 |
| 09:36:54 |
11.2 |
23 |
11376 |
买入 |
| 09:36:57 |
11.2 |
17 |
11393 |
买入 |
| 09:37:00 |
11.19 |
24 |
11417 |
卖出 |
| 09:37:03 |
11.2 |
74 |
11491 |
买入 |
| 09:37:06 |
11.2 |
47 |
11538 |
买入 |
| 09:37:09 |
11.19 |
50 |
11588 |
卖出 |
| 09:37:12 |
11.2 |
62 |
11650 |
买入 |
| 09:37:15 |
11.21 |
616 |
12266 |
买入 |
| 09:37:18 |
11.21 |
21 |
12287 |
买入 |
| 09:37:21 |
11.21 |
9 |
12296 |
卖出 |
| 09:37:24 |
11.24 |
164 |
12460 |
买入 |
| 09:37:27 |
11.25 |
109 |
12569 |
买入 |
| 09:37:30 |
11.25 |
14 |
12583 |
卖出 |
| 09:37:33 |
11.26 |
108 |
12691 |
买入 |
| 09:37:36 |
11.26 |
677 |
13368 |
卖出 |
| 09:37:39 |
11.31 |
561 |
13929 |
买入 |
| 09:37:42 |
11.31 |
100 |
14029 |
卖出 |
| 09:37:45 |
11.29 |
156 |
14185 |
卖出 |
| 09:37:48 |
11.3 |
24 |
14209 |
买入 |
| 09:37:51 |
11.26 |
37 |
14246 |
卖出 |
| 09:37:54 |
11.31 |
56 |
14302 |
买入 |
| 09:37:57 |
11.25 |
113 |
14415 |
卖出 |
| 09:38:00 |
11.25 |
43 |
14458 |
卖出 |
| 09:38:03 |
11.26 |
59 |
14517 |
卖出 |
| 09:38:06 |
11.24 |
87 |
14604 |
卖出 |
| 09:38:09 |
11.25 |
236 |
14840 |
买入 |
| 09:38:12 |
11.25 |
153 |
14993 |
卖出 |
| 09:38:15 |
11.24 |
47 |
15040 |
卖出 |
| 09:38:18 |
11.26 |
73 |
15113 |
买入 |
| 09:38:21 |
11.24 |
29 |
15142 |
卖出 |
| 09:38:24 |
11.25 |
38 |
15180 |
买入 |
| 09:38:27 |
11.26 |
84 |
15264 |
买入 |
| 09:38:30 |
11.25 |
5 |
15269 |
买入 |
| 09:38:33 |
11.25 |
94 |
15363 |
买入 |
| 09:38:36 |
11.25 |
14 |
15377 |
卖出 |
| 09:38:39 |
11.25 |
18 |
15395 |
买入 |
| 09:38:42 |
11.2 |
135 |
15530 |
卖出 |
| 09:38:45 |
11.24 |
32 |
15562 |
买入 |
| 09:38:51 |
11.21 |
4 |
15566 |
卖出 |
| 09:39:00 |
11.2 |
23 |
15589 |
卖出 |
| 09:39:03 |
11.21 |
15 |
15604 |
买入 |
| 09:39:06 |
11.22 |
35 |
15639 |
买入 |
| 09:39:09 |
11.2 |
141 |
15780 |
卖出 |
| 09:39:12 |
11.2 |
4 |
15784 |
卖出 |
| 09:39:15 |
11.19 |
73 |
15857 |
卖出 |
| 09:39:18 |
11.21 |
186 |
16043 |
买入 |
| 09:39:21 |
11.21 |
75 |
16118 |
卖出 |
| 09:39:24 |
11.21 |
120 |
16238 |
买入 |
| 09:39:27 |
11.21 |
103 |
16341 |
卖出 |
| 09:39:30 |
11.2 |
42 |
16383 |
卖出 |
| 09:39:33 |
11.21 |
10 |
16393 |
买入 |
| 09:39:36 |
11.21 |
3 |
16396 |
买入 |
| 09:39:45 |
11.2 |
26 |
16422 |
卖出 |
| 09:39:48 |
11.21 |
18 |
16440 |
卖出 |
| 09:39:51 |
11.22 |
5 |
16445 |
买入 |
| 09:39:54 |
11.21 |
11 |
16456 |
卖出 |
| 09:39:57 |
11.21 |
12 |
16468 |
卖出 |
| 09:40:00 |
11.21 |
13 |
16481 |
卖出 |
| 09:40:03 |
11.23 |
36 |
16517 |
买入 |
| 09:40:06 |
11.22 |
35 |
16552 |
卖出 |
| 09:40:09 |
11.22 |
36 |
16588 |
卖出 |
| 09:40:12 |
11.21 |
5 |
16593 |
卖出 |
| 09:40:15 |
11.21 |
7 |
16600 |
卖出 |
| 09:40:18 |
11.21 |
3 |
16603 |
卖出 |
| 09:40:21 |
11.21 |
1 |
16604 |
买入 |
| 09:40:24 |
11.22 |
16 |
16620 |
买入 |
| 09:40:27 |
11.21 |
6 |
16626 |
卖出 |
| 09:40:30 |
11.21 |
59 |
16685 |
卖出 |
| 09:40:33 |
11.21 |
43 |
16728 |
卖出 |
| 09:40:36 |
11.21 |
298 |
17026 |
卖出 |
| 09:40:39 |
11.21 |
36 |
17062 |
卖出 |
| 09:40:42 |
11.21 |
20 |
17082 |
买入 |
| 09:40:45 |
11.2 |
9 |
17091 |
卖出 |
| 09:40:48 |
11.21 |
5 |
17096 |
买入 |
| 09:40:54 |
11.21 |
85 |
17181 |
卖出 |
| 09:40:57 |
11.21 |
252 |
17433 |
卖出 |
| 09:41:00 |
11.22 |
13 |
17446 |
买入 |
| 09:41:03 |
11.21 |
24 |
17470 |
卖出 |
| 09:41:06 |
11.21 |
1 |
17471 |
买入 |
| 09:41:12 |
11.21 |
10 |
17481 |
买入 |
| 09:41:15 |
11.21 |
30 |
17511 |
买入 |
| 09:41:24 |
11.21 |
90 |
17601 |
买入 |
| 09:41:27 |
11.2 |
31 |
17632 |
卖出 |
| 09:41:30 |
11.21 |
77 |
17709 |
买入 |
| 09:41:33 |
11.22 |
355 |
18064 |
买入 |
| 09:41:36 |
11.2 |
8 |
18072 |
卖出 |
| 09:41:39 |
11.21 |
4 |
18076 |
买入 |
| 09:41:45 |
11.21 |
70 |
18146 |
买入 |
| 09:41:48 |
11.21 |
85 |
18231 |
卖出 |
| 09:41:51 |
11.2 |
275 |
18506 |
卖出 |
| 09:41:54 |
11.2 |
1267 |
19773 |
卖出 |
| 09:41:57 |
11.2 |
91 |
19864 |
卖出 |
| 09:42:00 |
11.19 |
96 |
19960 |
卖出 |
| 09:42:03 |
11.18 |
8 |
19968 |
卖出 |
| 09:42:06 |
11.18 |
18 |
19986 |
卖出 |
| 09:42:09 |
11.17 |
12 |
19998 |
卖出 |
| 09:42:12 |
11.16 |
94 |
20092 |
卖出 |
| 09:42:18 |
11.16 |
10 |
20102 |
卖出 |
| 09:42:21 |
11.18 |
392 |
20494 |
买入 |
| 09:42:30 |
11.18 |
20 |
20514 |
卖出 |
| 09:42:33 |
11.18 |
5 |
20519 |
卖出 |
| 09:42:36 |
11.18 |
108 |
20627 |
卖出 |
| 09:42:39 |
11.18 |
6 |
20633 |
卖出 |
| 09:42:42 |
11.18 |
39 |
20672 |
卖出 |
| 09:42:45 |
11.19 |
20 |
20692 |
买入 |
| 09:42:48 |
11.18 |
23 |
20715 |
卖出 |
| 09:42:51 |
11.18 |
60 |
20775 |
卖出 |
| 09:42:54 |
11.18 |
74 |
20849 |
卖出 |
| 09:43:00 |
11.18 |
6 |
20855 |
买入 |
| 09:43:06 |
11.16 |
10 |
20865 |
卖出 |
| 09:43:09 |
11.18 |
5 |
20870 |
买入 |
| 09:43:12 |
11.16 |
20 |
20890 |
卖出 |
| 09:43:18 |
11.17 |
15 |
20905 |
买入 |
| 09:43:21 |
11.18 |
146 |
21051 |
买入 |
| 09:43:24 |
11.19 |
102 |
21153 |
买入 |
| 09:43:27 |
11.18 |
29 |
21182 |
卖出 |
| 09:43:30 |
11.18 |
2 |
21184 |
卖出 |
| 09:43:33 |
11.2 |
125 |
21309 |
买入 |
| 09:43:36 |
11.2 |
58 |
21367 |
买入 |
| 09:43:39 |
11.2 |
9 |
21376 |
买入 |
| 09:43:42 |
11.2 |
14 |
21390 |
卖出 |
| 09:43:45 |
11.2 |
52 |
21442 |
卖出 |
| 09:43:48 |
11.2 |
20 |
21462 |
卖出 |
| 09:43:51 |
11.2 |
6 |
21468 |
卖出 |
| 09:44:00 |
11.2 |
51 |
21519 |
买入 |
| 09:44:03 |
11.21 |
29 |
21548 |
买入 |
| 09:44:06 |
11.22 |
59 |
21607 |
买入 |
| 09:44:09 |
11.22 |
107 |
21714 |
买入 |
| 09:44:12 |
11.24 |
97 |
21811 |
买入 |
| 09:44:15 |
11.23 |
42 |
21853 |
卖出 |
| 09:44:24 |
11.24 |
27 |
21880 |
买入 |
| 09:44:27 |
11.24 |
20 |
21900 |
卖出 |
| 09:44:30 |
11.24 |
6 |
21906 |
卖出 |
| 09:44:33 |
11.22 |
315 |
22221 |
卖出 |
| 09:44:39 |
11.22 |
74 |
22295 |
卖出 |
| 09:44:42 |
11.2 |
343 |
22638 |
卖出 |
| 09:44:45 |
11.22 |
30 |
22668 |
买入 |
| 09:44:51 |
11.21 |
21 |
22689 |
买入 |
| 09:44:54 |
11.21 |
2 |
22691 |
买入 |
| 09:44:57 |
11.21 |
3 |
22694 |
买入 |
| 09:45:00 |
11.21 |
14 |
22708 |
买入 |
| 09:45:03 |
11.2 |
1 |
22709 |
卖出 |
| 09:45:06 |
11.2 |
20 |
22729 |
卖出 |
| 09:45:09 |
11.2 |
6 |
22735 |
卖出 |
| 09:45:15 |
11.19 |
33 |
22768 |
卖出 |
| 09:45:18 |
11.19 |
16 |
22784 |
卖出 |
| 09:45:21 |
11.19 |
40 |
22824 |
卖出 |
| 09:45:24 |
11.19 |
8 |
22832 |
卖出 |
| 09:45:27 |
11.2 |
113 |
22945 |
买入 |
| 09:45:30 |
11.2 |
2 |
22947 |
卖出 |
| 09:45:36 |
11.17 |
406 |
23353 |
卖出 |
| 09:45:39 |
11.2 |
2 |
23355 |
买入 |
| 09:45:51 |
11.2 |
14 |
23369 |
买入 |
| 09:46:03 |
11.16 |
150 |
23519 |
卖出 |
| 09:46:09 |
11.17 |
9 |
23528 |
卖出 |
| 09:46:12 |
11.17 |
2 |
23530 |
卖出 |
| 09:46:18 |
11.18 |
18 |
23548 |
买入 |
| 09:46:21 |
11.16 |
81 |
23629 |
卖出 |
| 09:46:27 |
11.17 |
18 |
23647 |
买入 |