鸿利智汇[300219]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.9 |
5 |
5 |
集合竞价 |
| 09:23:12 |
11.85 |
38 |
38 |
集合竞价 |
| 09:23:57 |
11.86 |
54 |
54 |
集合竞价 |
| 09:25:03 |
11.86 |
958 |
1012 |
卖出 |
| 09:30:03 |
11.88 |
174 |
1186 |
买入 |
| 09:30:06 |
11.86 |
251 |
1437 |
卖出 |
| 09:30:09 |
11.85 |
40 |
1477 |
卖出 |
| 09:30:12 |
11.84 |
49 |
1526 |
卖出 |
| 09:30:15 |
11.84 |
114 |
1640 |
买入 |
| 09:30:18 |
11.85 |
96 |
1736 |
买入 |
| 09:30:21 |
11.84 |
11 |
1747 |
卖出 |
| 09:30:24 |
11.86 |
56 |
1803 |
买入 |
| 09:30:27 |
11.85 |
4 |
1807 |
卖出 |
| 09:30:30 |
11.84 |
11 |
1818 |
卖出 |
| 09:30:33 |
11.86 |
24 |
1842 |
买入 |
| 09:30:36 |
11.84 |
47 |
1889 |
卖出 |
| 09:30:39 |
11.86 |
7 |
1896 |
买入 |
| 09:30:42 |
11.88 |
1 |
1897 |
买入 |
| 09:30:45 |
11.88 |
3 |
1900 |
买入 |
| 09:30:48 |
11.87 |
1 |
1901 |
卖出 |
| 09:30:51 |
11.88 |
13 |
1914 |
买入 |
| 09:30:57 |
11.88 |
35 |
1949 |
卖出 |
| 09:31:00 |
11.88 |
81 |
2030 |
卖出 |
| 09:31:03 |
11.87 |
11 |
2041 |
卖出 |
| 09:31:06 |
11.86 |
10 |
2051 |
卖出 |
| 09:31:09 |
11.86 |
9 |
2060 |
买入 |
| 09:31:12 |
11.86 |
31 |
2091 |
买入 |
| 09:31:15 |
11.88 |
125 |
2216 |
买入 |
| 09:31:18 |
11.9 |
2 |
2218 |
买入 |
| 09:31:21 |
11.9 |
6 |
2224 |
买入 |
| 09:31:24 |
11.9 |
4 |
2228 |
买入 |
| 09:31:27 |
11.88 |
5 |
2233 |
卖出 |
| 09:31:30 |
11.89 |
11 |
2244 |
买入 |
| 09:31:33 |
11.88 |
55 |
2299 |
卖出 |
| 09:31:36 |
11.87 |
16 |
2315 |
卖出 |
| 09:31:39 |
11.87 |
1 |
2316 |
卖出 |
| 09:31:42 |
11.87 |
13 |
2329 |
卖出 |
| 09:31:45 |
11.9 |
41 |
2370 |
买入 |
| 09:31:48 |
11.89 |
23 |
2393 |
卖出 |
| 09:31:51 |
11.88 |
3 |
2396 |
卖出 |
| 09:31:54 |
11.88 |
2 |
2398 |
卖出 |
| 09:31:57 |
11.89 |
7 |
2405 |
买入 |
| 09:32:00 |
11.86 |
40 |
2445 |
卖出 |
| 09:32:03 |
11.88 |
106 |
2551 |
买入 |
| 09:32:06 |
11.88 |
14 |
2565 |
买入 |
| 09:32:09 |
11.88 |
2 |
2567 |
买入 |
| 09:32:12 |
11.88 |
3 |
2570 |
买入 |
| 09:32:15 |
11.89 |
13 |
2583 |
买入 |
| 09:32:18 |
11.89 |
19 |
2602 |
买入 |
| 09:32:24 |
11.89 |
2 |
2604 |
卖出 |
| 09:32:27 |
11.86 |
337 |
2941 |
卖出 |
| 09:32:30 |
11.89 |
18 |
2959 |
卖出 |
| 09:32:33 |
11.91 |
202 |
3161 |
买入 |
| 09:32:36 |
11.91 |
11 |
3172 |
买入 |
| 09:32:42 |
11.9 |
20 |
3192 |
卖出 |
| 09:32:45 |
11.91 |
10 |
3202 |
买入 |
| 09:32:51 |
11.91 |
5 |
3207 |
买入 |
| 09:32:54 |
11.9 |
3 |
3210 |
卖出 |
| 09:33:00 |
11.9 |
3 |
3213 |
卖出 |
| 09:33:03 |
11.9 |
4 |
3217 |
卖出 |
| 09:33:06 |
11.89 |
265 |
3482 |
卖出 |
| 09:33:09 |
11.92 |
118 |
3600 |
买入 |
| 09:33:12 |
11.93 |
294 |
3894 |
买入 |
| 09:33:15 |
11.94 |
126 |
4020 |
买入 |
| 09:33:18 |
11.95 |
37 |
4057 |
买入 |
| 09:33:21 |
11.95 |
14 |
4071 |
买入 |
| 09:33:24 |
11.94 |
25 |
4096 |
卖出 |
| 09:33:27 |
11.94 |
90 |
4186 |
卖出 |
| 09:33:30 |
11.95 |
58 |
4244 |
买入 |
| 09:33:33 |
11.95 |
32 |
4276 |
买入 |
| 09:33:36 |
11.95 |
52 |
4328 |
卖出 |
| 09:33:39 |
11.95 |
5 |
4333 |
买入 |
| 09:33:42 |
11.93 |
38 |
4371 |
卖出 |
| 09:33:51 |
11.93 |
19 |
4390 |
卖出 |
| 09:33:54 |
11.94 |
6 |
4396 |
买入 |
| 09:34:00 |
11.94 |
4 |
4400 |
买入 |
| 09:34:03 |
11.95 |
5 |
4405 |
买入 |
| 09:34:09 |
11.93 |
111 |
4516 |
卖出 |
| 09:34:12 |
11.94 |
36 |
4552 |
买入 |
| 09:34:15 |
11.95 |
28 |
4580 |
买入 |
| 09:34:18 |
11.95 |
4 |
4584 |
买入 |
| 09:34:27 |
11.94 |
6 |
4590 |
卖出 |
| 09:34:30 |
11.94 |
3 |
4593 |
卖出 |
| 09:34:33 |
11.95 |
18 |
4611 |
买入 |
| 09:34:36 |
11.95 |
4 |
4615 |
卖出 |
| 09:34:45 |
11.94 |
89 |
4704 |
卖出 |
| 09:34:48 |
11.94 |
6 |
4710 |
卖出 |
| 09:34:51 |
11.96 |
132 |
4842 |
买入 |
| 09:34:54 |
11.94 |
2 |
4844 |
卖出 |
| 09:34:57 |
11.94 |
4 |
4848 |
卖出 |
| 09:35:00 |
11.94 |
3 |
4851 |
卖出 |
| 09:35:03 |
11.95 |
38 |
4889 |
买入 |
| 09:35:06 |
11.95 |
13 |
4902 |
卖出 |
| 09:35:09 |
11.95 |
14 |
4916 |
卖出 |
| 09:35:12 |
11.94 |
5 |
4921 |
卖出 |
| 09:35:15 |
11.94 |
35 |
4956 |
卖出 |
| 09:35:18 |
11.94 |
1 |
4957 |
买入 |
| 09:35:21 |
11.93 |
12 |
4969 |
卖出 |
| 09:35:24 |
11.96 |
63 |
5032 |
买入 |
| 09:35:27 |
11.94 |
6 |
5038 |
卖出 |
| 09:35:33 |
11.96 |
62 |
5100 |
买入 |
| 09:35:36 |
11.97 |
65 |
5165 |
买入 |
| 09:35:39 |
11.97 |
21 |
5186 |
买入 |
| 09:35:42 |
11.96 |
39 |
5225 |
卖出 |
| 09:35:48 |
11.97 |
13 |
5238 |
买入 |
| 09:35:54 |
11.96 |
25 |
5263 |
卖出 |
| 09:36:00 |
11.96 |
23 |
5286 |
卖出 |
| 09:36:03 |
11.96 |
90 |
5376 |
卖出 |
| 09:36:06 |
11.96 |
1 |
5377 |
买入 |
| 09:36:18 |
11.95 |
10 |
5387 |
卖出 |
| 09:36:21 |
11.95 |
16 |
5403 |
卖出 |
| 09:36:27 |
11.95 |
5 |
5408 |
买入 |
| 09:36:30 |
11.96 |
2 |
5410 |
买入 |
| 09:36:33 |
11.96 |
1 |
5411 |
买入 |
| 09:36:36 |
11.96 |
9 |
5420 |
买入 |
| 09:36:39 |
11.96 |
125 |
5545 |
买入 |
| 09:36:42 |
11.97 |
9 |
5554 |
买入 |
| 09:36:45 |
11.96 |
21 |
5575 |
卖出 |
| 09:36:48 |
11.95 |
40 |
5615 |
卖出 |
| 09:36:54 |
11.96 |
4 |
5619 |
卖出 |
| 09:37:00 |
11.96 |
46 |
5665 |
卖出 |
| 09:37:03 |
11.96 |
6 |
5671 |
买入 |
| 09:37:06 |
11.96 |
28 |
5699 |
买入 |
| 09:37:09 |
11.97 |
45 |
5744 |
买入 |
| 09:37:12 |
11.95 |
76 |
5820 |
卖出 |
| 09:37:15 |
11.97 |
29 |
5849 |
买入 |
| 09:37:18 |
11.97 |
7 |
5856 |
买入 |
| 09:37:21 |
11.97 |
10 |
5866 |
买入 |
| 09:37:24 |
11.98 |
242 |
6108 |
买入 |
| 09:37:27 |
11.97 |
75 |
6183 |
卖出 |
| 09:37:30 |
11.97 |
23 |
6206 |
卖出 |
| 09:37:33 |
11.98 |
49 |
6255 |
卖出 |
| 09:37:36 |
11.99 |
56 |
6311 |
买入 |
| 09:37:45 |
11.97 |
112 |
6423 |
卖出 |
| 09:37:48 |
11.98 |
14 |
6437 |
买入 |
| 09:37:51 |
11.98 |
4 |
6441 |
卖出 |
| 09:37:54 |
11.98 |
13 |
6454 |
卖出 |
| 09:37:57 |
11.98 |
7 |
6461 |
卖出 |
| 09:38:00 |
11.98 |
77 |
6538 |
卖出 |
| 09:38:03 |
11.99 |
104 |
6642 |
买入 |
| 09:38:06 |
11.99 |
17 |
6659 |
买入 |
| 09:38:09 |
11.99 |
25 |
6684 |
买入 |
| 09:38:12 |
11.98 |
10 |
6694 |
卖出 |
| 09:38:15 |
11.98 |
1 |
6695 |
卖出 |
| 09:38:18 |
11.99 |
9 |
6704 |
买入 |
| 09:38:21 |
11.98 |
20 |
6724 |
卖出 |
| 09:38:24 |
11.98 |
1 |
6725 |
买入 |
| 09:38:27 |
11.98 |
10 |
6735 |
买入 |
| 09:38:30 |
11.97 |
1 |
6736 |
卖出 |
| 09:38:33 |
11.99 |
36 |
6772 |
买入 |
| 09:38:36 |
11.99 |
8 |
6780 |
买入 |
| 09:38:39 |
11.98 |
10 |
6790 |
卖出 |
| 09:38:42 |
11.98 |
1 |
6791 |
买入 |
| 09:38:45 |
11.98 |
2 |
6793 |
买入 |
| 09:38:48 |
11.98 |
68 |
6861 |
买入 |
| 09:38:54 |
11.97 |
29 |
6890 |
卖出 |
| 09:38:57 |
11.97 |
1 |
6891 |
卖出 |
| 09:39:09 |
11.97 |
11 |
6902 |
卖出 |
| 09:39:18 |
11.96 |
110 |
7012 |
卖出 |
| 09:39:24 |
11.96 |
13 |
7025 |
买入 |
| 09:39:30 |
11.95 |
75 |
7100 |
卖出 |
| 09:39:33 |
11.95 |
1 |
7101 |
买入 |
| 09:39:36 |
11.95 |
3 |
7104 |
买入 |
| 09:39:39 |
11.95 |
1 |
7105 |
买入 |
| 09:39:42 |
11.95 |
3 |
7108 |
买入 |
| 09:39:45 |
11.95 |
10 |
7118 |
买入 |
| 09:39:51 |
11.94 |
40 |
7158 |
卖出 |
| 09:39:54 |
11.94 |
51 |
7209 |
卖出 |
| 09:40:00 |
11.94 |
17 |
7226 |
卖出 |
| 09:40:03 |
11.94 |
27 |
7253 |
买入 |
| 09:40:06 |
11.94 |
12 |
7265 |
买入 |
| 09:40:09 |
11.96 |
418 |
7683 |
买入 |
| 09:40:12 |
11.97 |
67 |
7750 |
买入 |
| 09:40:15 |
11.97 |
21 |
7771 |
买入 |
| 09:40:18 |
11.95 |
89 |
7860 |
卖出 |
| 09:40:21 |
11.95 |
1 |
7861 |
卖出 |
| 09:40:24 |
11.96 |
2 |
7863 |
卖出 |
| 09:40:27 |
11.95 |
2 |
7865 |
卖出 |
| 09:40:36 |
11.93 |
177 |
8042 |
卖出 |
| 09:40:39 |
11.93 |
1 |
8043 |
买入 |
| 09:40:42 |
11.95 |
10 |
8053 |
买入 |
| 09:40:45 |
11.94 |
7 |
8060 |
买入 |
| 09:40:48 |
11.94 |
22 |
8082 |
卖出 |
| 09:40:51 |
11.94 |
26 |
8108 |
买入 |
| 09:41:00 |
11.94 |
43 |
8151 |
买入 |
| 09:41:06 |
11.95 |
278 |
8429 |
买入 |
| 09:41:09 |
11.96 |
1 |
8430 |
买入 |
| 09:41:18 |
11.96 |
4 |
8434 |
买入 |
| 09:41:21 |
11.96 |
4 |
8438 |
买入 |
| 09:41:24 |
11.97 |
72 |
8510 |
买入 |
| 09:41:30 |
11.97 |
47 |
8557 |
买入 |
| 09:41:33 |
11.96 |
51 |
8608 |
卖出 |
| 09:41:39 |
11.97 |
88 |
8696 |
买入 |
| 09:41:42 |
11.96 |
25 |
8721 |
卖出 |
| 09:41:45 |
11.96 |
9 |
8730 |
买入 |
| 09:41:48 |
11.96 |
47 |
8777 |
买入 |
| 09:41:54 |
11.96 |
39 |
8816 |
买入 |
| 09:41:57 |
11.97 |
27 |
8843 |
买入 |
| 09:42:00 |
11.98 |
3 |
8846 |
买入 |
| 09:42:03 |
11.97 |
46 |
8892 |
买入 |
| 09:42:06 |
11.97 |
11 |
8903 |
买入 |
| 09:42:09 |
11.98 |
22 |
8925 |
买入 |
| 09:42:12 |
11.96 |
396 |
9321 |
卖出 |
| 09:42:15 |
11.96 |
4 |
9325 |
买入 |
| 09:42:18 |
11.96 |
3 |
9328 |
卖出 |
| 09:42:21 |
11.96 |
1 |
9329 |
买入 |
| 09:42:54 |
11.95 |
46 |
9375 |
卖出 |
| 09:42:57 |
11.95 |
7 |
9382 |
卖出 |
| 09:43:00 |
11.94 |
1 |
9383 |
卖出 |
| 09:43:03 |
11.95 |
86 |
9469 |
买入 |
| 09:43:06 |
11.95 |
16 |
9485 |
卖出 |
| 09:43:09 |
11.94 |
3 |
9488 |
卖出 |
| 09:43:12 |
11.94 |
1 |
9489 |
卖出 |
| 09:43:15 |
11.94 |
4 |
9493 |
卖出 |
| 09:43:18 |
11.94 |
15 |
9508 |
卖出 |
| 09:43:21 |
11.94 |
28 |
9536 |
买入 |
| 09:43:27 |
11.95 |
10 |
9546 |
买入 |
| 09:43:42 |
11.94 |
1 |
9547 |
卖出 |
| 09:43:48 |
11.94 |
11 |
9558 |
卖出 |
| 09:43:51 |
11.94 |
12 |
9570 |
卖出 |
| 09:44:03 |
11.93 |
25 |
9595 |
卖出 |
| 09:44:06 |
11.93 |
10 |
9605 |
买入 |
| 09:44:09 |
11.93 |
35 |
9640 |
买入 |
| 09:44:12 |
11.95 |
12 |
9652 |
买入 |
| 09:44:15 |
11.95 |
19 |
9671 |
买入 |
| 09:44:18 |
11.95 |
175 |
9846 |
买入 |
| 09:44:21 |
11.97 |
32 |
9878 |
买入 |
| 09:44:24 |
11.97 |
2 |
9880 |
买入 |
| 09:44:27 |
11.97 |
63 |
9943 |
买入 |
| 09:44:30 |
11.97 |
28 |
9971 |
买入 |
| 09:44:33 |
11.98 |
24 |
9995 |
买入 |
| 09:44:36 |
11.97 |
8 |
10003 |
卖出 |
| 09:44:39 |
11.97 |
10 |
10013 |
卖出 |
| 09:44:42 |
11.96 |
53 |
10066 |
卖出 |
| 09:44:48 |
11.98 |
6 |
10072 |
买入 |
| 09:44:57 |
11.97 |
15 |
10087 |
卖出 |
| 09:45:03 |
11.96 |
2 |
10089 |
卖出 |
| 09:45:06 |
11.97 |
10 |
10099 |
买入 |
| 09:45:15 |
11.97 |
12 |
10111 |
买入 |
| 09:45:18 |
11.96 |
10 |
10121 |
卖出 |
| 09:45:21 |
11.97 |
22 |
10143 |
买入 |
| 09:45:24 |
11.98 |
117 |
10260 |
买入 |
| 09:45:27 |
11.98 |
32 |
10292 |
买入 |
| 09:45:30 |
11.98 |
14 |
10306 |
买入 |
| 09:45:33 |
11.97 |
3 |
10309 |
卖出 |
| 09:46:00 |
11.98 |
1 |
10310 |
买入 |
| 09:46:03 |
11.98 |
38 |
10348 |
买入 |
| 09:46:06 |
11.98 |
8 |
10356 |
买入 |
| 09:46:09 |
11.98 |
58 |
10414 |
买入 |
| 09:46:12 |
11.98 |
12 |
10426 |
买入 |
| 09:46:15 |
12 |
239 |
10665 |
买入 |
| 09:46:18 |
12 |
92 |
10757 |
买入 |
| 09:46:21 |
12 |
125 |
10882 |
买入 |
| 09:46:24 |
12.01 |
55 |
10937 |
买入 |
| 09:46:27 |
12.01 |
17 |
10954 |
买入 |
| 09:46:30 |
12.01 |
12 |
10966 |
买入 |
| 09:46:33 |
12.01 |
15 |
10981 |
卖出 |
| 09:46:36 |
12.03 |
205 |
11186 |
买入 |
| 09:46:39 |
12.01 |
30 |
11216 |
卖出 |
| 09:46:42 |
12.03 |
20 |
11236 |
买入 |
| 09:46:48 |
12.04 |
10 |
11246 |
买入 |
| 09:46:51 |
12.04 |
7 |
11253 |
买入 |
| 09:46:54 |
12.02 |
8 |
11261 |
卖出 |
| 09:46:57 |
12.04 |
71 |
11332 |
买入 |
| 09:47:00 |
12.04 |
8 |
11340 |
买入 |
| 09:47:03 |
12.04 |
84 |
11424 |
买入 |
| 09:47:06 |
12.03 |
1 |
11425 |
卖出 |
| 09:47:12 |
12.03 |
1 |
11426 |
买入 |
| 09:47:15 |
12.03 |
2 |
11428 |
买入 |
| 09:47:18 |
12.03 |
51 |
11479 |
卖出 |
| 09:47:21 |
12.03 |
2 |
11481 |
卖出 |
| 09:47:24 |
12.04 |
49 |
11530 |
买入 |
| 09:47:27 |
12.04 |
206 |
11736 |
卖出 |
| 09:47:30 |
12.02 |
2 |
11738 |
卖出 |
| 09:47:33 |
12.04 |
8 |
11746 |
买入 |
| 09:47:36 |
12.03 |
5 |
11751 |
卖出 |
| 09:47:42 |
12.03 |
3 |
11754 |
卖出 |
| 09:47:45 |
12.03 |
33 |
11787 |
卖出 |
| 09:47:51 |
12.03 |
1 |
11788 |
买入 |
| 09:47:54 |
12.03 |
31 |
11819 |
买入 |
| 09:48:00 |
12.03 |
3 |
11822 |
卖出 |
| 09:48:06 |
12.04 |
27 |
11849 |
买入 |
| 09:48:12 |
12.04 |
104 |
11953 |
买入 |
| 09:48:18 |
12.03 |
2 |
11955 |
买入 |
| 09:48:24 |
12.02 |
1 |
11956 |
卖出 |
| 09:48:30 |
12.03 |
95 |
12051 |
买入 |
| 09:48:36 |
12.03 |
68 |
12119 |
卖出 |
| 09:48:42 |
12.02 |
190 |
12309 |
卖出 |
| 09:48:45 |
12.02 |
13 |
12322 |
买入 |
| 09:48:51 |
12.01 |
1 |
12323 |
卖出 |
| 09:48:54 |
12.02 |
31 |
12354 |
买入 |
| 09:48:57 |
12.02 |
5 |
12359 |
买入 |
| 09:49:03 |
12 |
46 |
12405 |
卖出 |
| 09:49:06 |
12.01 |
9 |
12414 |
卖出 |
| 09:49:15 |
12.01 |
4 |
12418 |
卖出 |
| 09:49:18 |
12.01 |
8 |
12426 |
卖出 |
| 09:49:21 |
12 |
1 |
12427 |
卖出 |
| 09:49:27 |
12.01 |
27 |
12454 |
买入 |
| 09:49:30 |
12.01 |
11 |
12465 |
卖出 |
| 09:49:33 |
12.01 |
8 |
12473 |
卖出 |