金智科技[002090]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.59 |
2 |
2 |
集合竞价 |
| 09:15:09 |
8.75 |
17 |
17 |
集合竞价 |
| 09:23:36 |
8.73 |
25 |
25 |
集合竞价 |
| 09:24:12 |
8.75 |
75 |
75 |
集合竞价 |
| 09:25:00 |
8.75 |
77 |
152 |
买入 |
| 09:30:00 |
8.75 |
22 |
174 |
买入 |
| 09:30:03 |
8.74 |
80 |
254 |
卖出 |
| 09:30:06 |
8.74 |
25 |
279 |
买入 |
| 09:30:09 |
8.74 |
13 |
292 |
买入 |
| 09:30:12 |
8.74 |
16 |
308 |
卖出 |
| 09:30:15 |
8.75 |
19 |
327 |
买入 |
| 09:30:18 |
8.74 |
9 |
336 |
卖出 |
| 09:30:21 |
8.74 |
9 |
345 |
买入 |
| 09:30:24 |
8.74 |
4 |
349 |
买入 |
| 09:30:27 |
8.73 |
16 |
365 |
卖出 |
| 09:30:30 |
8.72 |
7 |
372 |
卖出 |
| 09:30:33 |
8.71 |
13 |
385 |
卖出 |
| 09:30:36 |
8.71 |
12 |
397 |
卖出 |
| 09:30:39 |
8.71 |
1 |
398 |
卖出 |
| 09:30:42 |
8.72 |
2 |
400 |
买入 |
| 09:30:48 |
8.72 |
13 |
413 |
买入 |
| 09:30:51 |
8.71 |
138 |
551 |
卖出 |
| 09:30:54 |
8.7 |
1 |
552 |
卖出 |
| 09:30:57 |
8.7 |
8 |
560 |
卖出 |
| 09:31:00 |
8.69 |
67 |
627 |
卖出 |
| 09:31:03 |
8.7 |
63 |
690 |
买入 |
| 09:31:06 |
8.7 |
11 |
701 |
卖出 |
| 09:31:09 |
8.7 |
43 |
744 |
买入 |
| 09:31:12 |
8.71 |
7 |
751 |
买入 |
| 09:31:18 |
8.71 |
1 |
752 |
买入 |
| 09:31:21 |
8.69 |
43 |
795 |
卖出 |
| 09:31:24 |
8.71 |
46 |
841 |
买入 |
| 09:31:27 |
8.71 |
11 |
852 |
买入 |
| 09:31:30 |
8.7 |
19 |
871 |
卖出 |
| 09:31:33 |
8.71 |
7 |
878 |
买入 |
| 09:31:36 |
8.7 |
60 |
938 |
卖出 |
| 09:31:42 |
8.71 |
21 |
959 |
买入 |
| 09:31:45 |
8.71 |
1 |
960 |
买入 |
| 09:31:48 |
8.71 |
82 |
1042 |
买入 |
| 09:31:51 |
8.71 |
22 |
1064 |
卖出 |
| 09:31:54 |
8.71 |
11 |
1075 |
买入 |
| 09:32:00 |
8.71 |
4 |
1079 |
卖出 |
| 09:32:03 |
8.72 |
18 |
1097 |
买入 |
| 09:32:06 |
8.72 |
12 |
1109 |
卖出 |
| 09:32:09 |
8.75 |
30 |
1139 |
买入 |
| 09:32:27 |
8.75 |
5 |
1144 |
买入 |
| 09:32:30 |
8.72 |
2 |
1146 |
卖出 |
| 09:32:33 |
8.74 |
10 |
1156 |
买入 |
| 09:32:39 |
8.72 |
3 |
1159 |
卖出 |
| 09:32:42 |
8.71 |
69 |
1228 |
卖出 |
| 09:32:45 |
8.71 |
10 |
1238 |
买入 |
| 09:32:48 |
8.71 |
2 |
1240 |
买入 |
| 09:32:51 |
8.71 |
27 |
1267 |
买入 |
| 09:32:54 |
8.71 |
24 |
1291 |
卖出 |
| 09:33:00 |
8.7 |
1 |
1292 |
卖出 |
| 09:33:03 |
8.71 |
5 |
1297 |
买入 |
| 09:33:06 |
8.71 |
43 |
1340 |
买入 |
| 09:33:09 |
8.72 |
26 |
1366 |
买入 |
| 09:33:15 |
8.73 |
4 |
1370 |
买入 |
| 09:33:21 |
8.75 |
57 |
1427 |
买入 |
| 09:33:24 |
8.76 |
38 |
1465 |
卖出 |
| 09:33:27 |
8.78 |
89 |
1554 |
买入 |
| 09:33:30 |
8.74 |
3 |
1557 |
卖出 |
| 09:33:36 |
8.74 |
10 |
1567 |
卖出 |
| 09:33:39 |
8.78 |
30 |
1597 |
买入 |
| 09:33:42 |
8.75 |
5 |
1602 |
卖出 |
| 09:33:48 |
8.77 |
4 |
1606 |
买入 |
| 09:33:51 |
8.75 |
19 |
1625 |
卖出 |
| 09:33:54 |
8.77 |
1 |
1626 |
买入 |
| 09:33:57 |
8.77 |
7 |
1633 |
买入 |
| 09:34:00 |
8.76 |
5 |
1638 |
卖出 |
| 09:34:03 |
8.77 |
17 |
1655 |
买入 |
| 09:34:09 |
8.77 |
51 |
1706 |
卖出 |
| 09:34:12 |
8.78 |
4 |
1710 |
买入 |
| 09:34:15 |
8.78 |
22 |
1732 |
买入 |
| 09:34:18 |
8.78 |
47 |
1779 |
买入 |
| 09:34:21 |
8.78 |
4 |
1783 |
卖出 |
| 09:34:24 |
8.78 |
6 |
1789 |
卖出 |
| 09:34:27 |
8.79 |
59 |
1848 |
买入 |
| 09:34:30 |
8.77 |
5 |
1853 |
卖出 |
| 09:34:42 |
8.78 |
29 |
1882 |
买入 |
| 09:34:45 |
8.78 |
2 |
1884 |
卖出 |
| 09:34:57 |
8.79 |
28 |
1912 |
买入 |
| 09:35:00 |
8.79 |
9 |
1921 |
卖出 |
| 09:35:03 |
8.8 |
7 |
1928 |
买入 |
| 09:35:06 |
8.79 |
25 |
1953 |
卖出 |
| 09:35:09 |
8.8 |
42 |
1995 |
买入 |
| 09:35:15 |
8.78 |
205 |
2200 |
卖出 |
| 09:35:18 |
8.77 |
79 |
2279 |
卖出 |
| 09:35:21 |
8.77 |
5 |
2284 |
买入 |
| 09:35:27 |
8.76 |
111 |
2395 |
卖出 |
| 09:35:30 |
8.75 |
24 |
2419 |
卖出 |
| 09:35:33 |
8.76 |
33 |
2452 |
买入 |
| 09:35:36 |
8.74 |
10 |
2462 |
卖出 |
| 09:35:42 |
8.76 |
10 |
2472 |
买入 |
| 09:35:51 |
8.76 |
7 |
2479 |
买入 |
| 09:36:00 |
8.75 |
1 |
2480 |
卖出 |
| 09:36:03 |
8.77 |
27 |
2507 |
买入 |
| 09:36:06 |
8.75 |
4 |
2511 |
卖出 |
| 09:36:12 |
8.76 |
2 |
2513 |
卖出 |
| 09:36:24 |
8.76 |
12 |
2525 |
卖出 |
| 09:36:27 |
8.76 |
1 |
2526 |
买入 |
| 09:36:30 |
8.77 |
28 |
2554 |
买入 |
| 09:36:33 |
8.77 |
13 |
2567 |
卖出 |
| 09:36:36 |
8.77 |
9 |
2576 |
卖出 |
| 09:36:39 |
8.76 |
49 |
2625 |
卖出 |
| 09:36:42 |
8.75 |
2 |
2627 |
卖出 |
| 09:36:45 |
8.77 |
40 |
2667 |
买入 |
| 09:36:51 |
8.76 |
10 |
2677 |
卖出 |
| 09:36:54 |
8.77 |
5 |
2682 |
买入 |
| 09:36:57 |
8.77 |
4 |
2686 |
买入 |
| 09:37:00 |
8.76 |
1 |
2687 |
卖出 |
| 09:37:03 |
8.77 |
14 |
2701 |
买入 |
| 09:37:06 |
8.77 |
2 |
2703 |
卖出 |
| 09:37:09 |
8.78 |
336 |
3039 |
买入 |
| 09:37:21 |
8.77 |
2 |
3041 |
买入 |
| 09:37:30 |
8.77 |
7 |
3048 |
买入 |
| 09:37:33 |
8.77 |
4 |
3052 |
卖出 |
| 09:37:36 |
8.77 |
13 |
3065 |
卖出 |
| 09:37:39 |
8.77 |
4 |
3069 |
卖出 |
| 09:37:42 |
8.77 |
1 |
3070 |
卖出 |
| 09:37:45 |
8.77 |
3 |
3073 |
卖出 |
| 09:37:48 |
8.77 |
3 |
3076 |
卖出 |
| 09:37:51 |
8.77 |
28 |
3104 |
卖出 |
| 09:37:54 |
8.77 |
2 |
3106 |
卖出 |
| 09:37:57 |
8.77 |
1 |
3107 |
卖出 |
| 09:38:00 |
8.77 |
3 |
3110 |
卖出 |
| 09:38:03 |
8.77 |
1 |
3111 |
卖出 |
| 09:38:06 |
8.77 |
6 |
3117 |
卖出 |
| 09:38:09 |
8.77 |
2 |
3119 |
卖出 |
| 09:38:12 |
8.77 |
1 |
3120 |
卖出 |
| 09:38:18 |
8.77 |
13 |
3133 |
卖出 |
| 09:38:21 |
8.77 |
7 |
3140 |
买入 |
| 09:38:24 |
8.76 |
9 |
3149 |
卖出 |
| 09:38:27 |
8.76 |
1 |
3150 |
卖出 |
| 09:38:30 |
8.76 |
13 |
3163 |
卖出 |
| 09:38:33 |
8.76 |
1 |
3164 |
卖出 |
| 09:38:48 |
8.76 |
1 |
3165 |
卖出 |
| 09:38:54 |
8.76 |
3 |
3168 |
卖出 |
| 09:39:00 |
8.76 |
11 |
3179 |
卖出 |
| 09:39:03 |
8.76 |
3 |
3182 |
卖出 |
| 09:39:06 |
8.77 |
1 |
3183 |
买入 |
| 09:39:09 |
8.76 |
117 |
3300 |
卖出 |
| 09:39:18 |
8.76 |
3 |
3303 |
买入 |
| 09:39:21 |
8.77 |
8 |
3311 |
买入 |
| 09:39:24 |
8.77 |
2 |
3313 |
买入 |
| 09:39:27 |
8.75 |
261 |
3574 |
卖出 |
| 09:39:30 |
8.75 |
26 |
3600 |
卖出 |
| 09:39:33 |
8.75 |
50 |
3650 |
卖出 |
| 09:39:36 |
8.75 |
1 |
3651 |
买入 |
| 09:39:39 |
8.75 |
140 |
3791 |
买入 |
| 09:39:42 |
8.75 |
13 |
3804 |
卖出 |
| 09:40:00 |
8.75 |
3 |
3807 |
卖出 |
| 09:40:03 |
8.75 |
2 |
3809 |
卖出 |
| 09:40:06 |
8.76 |
2 |
3811 |
买入 |
| 09:40:09 |
8.76 |
120 |
3931 |
买入 |
| 09:40:12 |
8.77 |
37 |
3968 |
买入 |
| 09:40:15 |
8.77 |
1 |
3969 |
买入 |
| 09:40:18 |
8.77 |
1 |
3970 |
买入 |
| 09:40:30 |
8.76 |
1 |
3971 |
卖出 |
| 09:40:36 |
8.76 |
11 |
3982 |
卖出 |
| 09:40:57 |
8.77 |
8 |
3990 |
买入 |
| 09:41:00 |
8.75 |
2 |
3992 |
卖出 |
| 09:41:12 |
8.75 |
60 |
4052 |
卖出 |
| 09:41:15 |
8.75 |
21 |
4073 |
卖出 |
| 09:41:18 |
8.76 |
73 |
4146 |
买入 |
| 09:41:21 |
8.76 |
1 |
4147 |
卖出 |
| 09:41:24 |
8.76 |
3 |
4150 |
卖出 |
| 09:41:27 |
8.76 |
1 |
4151 |
卖出 |
| 09:41:30 |
8.76 |
4 |
4155 |
卖出 |
| 09:41:33 |
8.76 |
4 |
4159 |
卖出 |
| 09:41:45 |
8.75 |
1 |
4160 |
卖出 |
| 09:42:00 |
8.75 |
1 |
4161 |
卖出 |
| 09:42:03 |
8.75 |
1 |
4162 |
卖出 |
| 09:42:06 |
8.76 |
1 |
4163 |
买入 |
| 09:42:09 |
8.75 |
8 |
4171 |
卖出 |
| 09:42:12 |
8.75 |
1 |
4172 |
卖出 |
| 09:42:30 |
8.76 |
2 |
4174 |
买入 |
| 09:42:33 |
8.76 |
5 |
4179 |
买入 |
| 09:42:36 |
8.76 |
2 |
4181 |
买入 |
| 09:42:39 |
8.76 |
5 |
4186 |
买入 |
| 09:42:42 |
8.76 |
16 |
4202 |
买入 |
| 09:42:45 |
8.76 |
38 |
4240 |
买入 |
| 09:43:00 |
8.77 |
2 |
4242 |
买入 |
| 09:43:06 |
8.76 |
13 |
4255 |
卖出 |
| 09:43:18 |
8.76 |
6 |
4261 |
卖出 |
| 09:43:30 |
8.76 |
1 |
4262 |
卖出 |
| 09:43:39 |
8.77 |
1 |
4263 |
买入 |
| 09:44:00 |
8.76 |
1 |
4264 |
卖出 |
| 09:44:03 |
8.77 |
5 |
4269 |
买入 |
| 09:44:09 |
8.77 |
20 |
4289 |
买入 |
| 09:44:12 |
8.78 |
156 |
4445 |
买入 |
| 09:44:15 |
8.78 |
27 |
4472 |
买入 |
| 09:44:18 |
8.79 |
3 |
4475 |
买入 |
| 09:44:21 |
8.79 |
7 |
4482 |
买入 |
| 09:44:24 |
8.78 |
6 |
4488 |
卖出 |
| 09:44:27 |
8.78 |
3 |
4491 |
买入 |
| 09:44:30 |
8.77 |
1 |
4492 |
卖出 |
| 09:44:33 |
8.79 |
5 |
4497 |
买入 |
| 09:44:36 |
8.78 |
1 |
4498 |
卖出 |
| 09:44:39 |
8.77 |
153 |
4651 |
卖出 |
| 09:44:42 |
8.79 |
28 |
4679 |
买入 |
| 09:45:00 |
8.78 |
1 |
4680 |
买入 |
| 09:45:03 |
8.78 |
7 |
4687 |
卖出 |
| 09:45:06 |
8.79 |
12 |
4699 |
买入 |
| 09:45:09 |
8.78 |
2 |
4701 |
卖出 |
| 09:45:12 |
8.79 |
4 |
4705 |
买入 |
| 09:45:15 |
8.78 |
2 |
4707 |
卖出 |
| 09:45:18 |
8.78 |
3 |
4710 |
卖出 |
| 09:45:21 |
8.78 |
1 |
4711 |
卖出 |
| 09:45:24 |
8.78 |
4 |
4715 |
卖出 |
| 09:45:27 |
8.78 |
1 |
4716 |
卖出 |
| 09:45:30 |
8.78 |
2 |
4718 |
卖出 |
| 09:45:33 |
8.78 |
9 |
4727 |
卖出 |
| 09:45:36 |
8.78 |
2 |
4729 |
卖出 |
| 09:45:39 |
8.78 |
47 |
4776 |
卖出 |
| 09:45:42 |
8.77 |
53 |
4829 |
卖出 |
| 09:45:45 |
8.79 |
29 |
4858 |
买入 |
| 09:45:48 |
8.78 |
1 |
4859 |
卖出 |
| 09:45:51 |
8.79 |
7 |
4866 |
买入 |
| 09:46:00 |
8.77 |
1 |
4867 |
卖出 |
| 09:46:03 |
8.77 |
1 |
4868 |
卖出 |
| 09:46:15 |
8.78 |
6 |
4874 |
卖出 |
| 09:46:30 |
8.77 |
21 |
4895 |
卖出 |
| 09:46:33 |
8.77 |
45 |
4940 |
卖出 |
| 09:46:36 |
8.78 |
20 |
4960 |
买入 |
| 09:46:39 |
8.78 |
7 |
4967 |
买入 |
| 09:46:54 |
8.79 |
3 |
4970 |
买入 |
| 09:47:00 |
8.77 |
1 |
4971 |
卖出 |
| 09:47:03 |
8.79 |
1 |
4972 |
买入 |
| 09:47:06 |
8.79 |
10 |
4982 |
买入 |
| 09:47:09 |
8.78 |
1 |
4983 |
卖出 |
| 09:47:18 |
8.78 |
1 |
4984 |
卖出 |
| 09:47:21 |
8.78 |
1 |
4985 |
卖出 |
| 09:47:24 |
8.78 |
6 |
4991 |
卖出 |
| 09:47:30 |
8.78 |
1 |
4992 |
卖出 |
| 09:47:33 |
8.79 |
1 |
4993 |
买入 |
| 09:47:45 |
8.79 |
3 |
4996 |
买入 |
| 09:47:48 |
8.79 |
2 |
4998 |
买入 |
| 09:47:57 |
8.8 |
10 |
5008 |
买入 |
| 09:48:00 |
8.79 |
1 |
5009 |
卖出 |
| 09:48:03 |
8.79 |
1 |
5010 |
卖出 |
| 09:48:06 |
8.8 |
27 |
5037 |
买入 |
| 09:48:09 |
8.79 |
2 |
5039 |
卖出 |
| 09:48:12 |
8.79 |
5 |
5044 |
卖出 |
| 09:48:15 |
8.79 |
10 |
5054 |
卖出 |
| 09:48:18 |
8.78 |
1 |
5055 |
卖出 |
| 09:48:21 |
8.78 |
1 |
5056 |
卖出 |
| 09:48:24 |
8.79 |
4 |
5060 |
买入 |
| 09:48:27 |
8.79 |
2 |
5062 |
卖出 |
| 09:48:30 |
8.79 |
1 |
5063 |
卖出 |
| 09:48:36 |
8.79 |
3 |
5066 |
卖出 |
| 09:48:39 |
8.78 |
14 |
5080 |
卖出 |
| 09:49:00 |
8.78 |
1 |
5081 |
卖出 |
| 09:49:03 |
8.79 |
7 |
5088 |
买入 |
| 09:49:30 |
8.78 |
1 |
5089 |
卖出 |
| 09:49:33 |
8.77 |
113 |
5202 |
卖出 |
| 09:49:39 |
8.78 |
2 |
5204 |
买入 |
| 09:49:42 |
8.78 |
4 |
5208 |
卖出 |
| 09:49:48 |
8.78 |
1 |
5209 |
卖出 |
| 09:49:54 |
8.78 |
1 |
5210 |
卖出 |
| 09:50:00 |
8.78 |
1 |
5211 |
卖出 |
| 09:50:03 |
8.78 |
2 |
5213 |
卖出 |
| 09:50:06 |
8.78 |
6 |
5219 |
卖出 |
| 09:50:09 |
8.78 |
3 |
5222 |
卖出 |
| 09:50:12 |
8.79 |
27 |
5249 |
买入 |
| 09:50:15 |
8.78 |
1 |
5250 |
卖出 |
| 09:50:18 |
8.78 |
30 |
5280 |
卖出 |
| 09:50:21 |
8.78 |
7 |
5287 |
买入 |
| 09:50:24 |
8.78 |
5 |
5292 |
买入 |
| 09:50:27 |
8.78 |
2 |
5294 |
卖出 |
| 09:50:30 |
8.78 |
1 |
5295 |
卖出 |
| 09:50:33 |
8.78 |
2 |
5297 |
卖出 |
| 09:50:36 |
8.78 |
1 |
5298 |
卖出 |
| 09:50:48 |
8.77 |
2 |
5300 |
卖出 |
| 09:51:00 |
8.77 |
7 |
5307 |
卖出 |
| 09:51:09 |
8.77 |
12 |
5319 |
卖出 |
| 09:51:12 |
8.78 |
2 |
5321 |
买入 |
| 09:51:15 |
8.78 |
18 |
5339 |
买入 |
| 09:51:18 |
8.78 |
73 |
5412 |
买入 |
| 09:51:21 |
8.78 |
12 |
5424 |
买入 |
| 09:51:24 |
8.79 |
5 |
5429 |
买入 |
| 09:51:30 |
8.78 |
1 |
5430 |
卖出 |
| 09:51:33 |
8.78 |
16 |
5446 |
卖出 |
| 09:52:00 |
8.77 |
36 |
5482 |
卖出 |
| 09:52:03 |
8.77 |
2 |
5484 |
卖出 |
| 09:52:09 |
8.78 |
8 |
5492 |
买入 |
| 09:52:12 |
8.77 |
6 |
5498 |
卖出 |
| 09:52:15 |
8.78 |
6 |
5504 |
买入 |
| 09:52:30 |
8.78 |
1 |
5505 |
卖出 |
| 09:52:33 |
8.78 |
8 |
5513 |
卖出 |
| 09:52:36 |
8.79 |
171 |
5684 |
买入 |
| 09:52:39 |
8.79 |
8 |
5692 |
买入 |
| 09:52:42 |
8.78 |
2 |
5694 |
卖出 |
| 09:52:45 |
8.79 |
4 |
5698 |
买入 |
| 09:52:57 |
8.8 |
306 |
6004 |
买入 |
| 09:53:00 |
8.78 |
37 |
6041 |
卖出 |
| 09:53:06 |
8.8 |
3 |
6044 |
买入 |
| 09:53:09 |
8.8 |
7 |
6051 |
买入 |
| 09:53:12 |
8.79 |
5 |
6056 |
卖出 |