集智股份[300553]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:03 |
36.04 |
12 |
12 |
买入 |
| 09:30:06 |
35.98 |
1 |
13 |
买入 |
| 09:30:09 |
35.5 |
2 |
15 |
卖出 |
| 09:30:12 |
35.5 |
2 |
17 |
买入 |
| 09:30:15 |
35.98 |
4 |
21 |
买入 |
| 09:30:21 |
35.54 |
1 |
22 |
卖出 |
| 09:30:24 |
35.53 |
2 |
24 |
卖出 |
| 09:30:27 |
35.54 |
6 |
30 |
卖出 |
| 09:30:30 |
35.54 |
7 |
37 |
卖出 |
| 09:30:33 |
35.55 |
9 |
46 |
卖出 |
| 09:30:36 |
35.53 |
7 |
53 |
卖出 |
| 09:30:39 |
35.55 |
1 |
54 |
卖出 |
| 09:30:51 |
35.56 |
2 |
56 |
卖出 |
| 09:30:54 |
35.55 |
1 |
57 |
卖出 |
| 09:30:57 |
35.53 |
11 |
68 |
卖出 |
| 09:31:00 |
35.53 |
4 |
72 |
卖出 |
| 09:31:06 |
35.53 |
1 |
73 |
买入 |
| 09:31:18 |
35.55 |
4 |
77 |
卖出 |
| 09:31:54 |
35.57 |
1 |
78 |
买入 |
| 09:32:00 |
35.66 |
1 |
79 |
买入 |
| 09:32:15 |
35.56 |
1 |
80 |
卖出 |
| 09:32:21 |
35.65 |
2 |
82 |
买入 |
| 09:32:27 |
35.65 |
4 |
86 |
买入 |
| 09:32:36 |
35.65 |
14 |
100 |
买入 |
| 09:32:42 |
35.66 |
7 |
107 |
买入 |
| 09:32:45 |
35.65 |
1 |
108 |
卖出 |
| 09:33:15 |
35.66 |
7 |
115 |
卖出 |
| 09:33:33 |
35.66 |
20 |
135 |
卖出 |
| 09:35:12 |
35.66 |
3 |
138 |
卖出 |
| 09:35:15 |
35.66 |
6 |
144 |
卖出 |
| 09:35:21 |
35.66 |
2 |
146 |
买入 |
| 09:35:24 |
35.73 |
6 |
152 |
买入 |
| 09:35:27 |
35.73 |
3 |
155 |
卖出 |
| 09:36:03 |
35.76 |
1 |
156 |
买入 |
| 09:36:06 |
35.77 |
1 |
157 |
买入 |
| 09:36:15 |
35.81 |
4 |
161 |
买入 |
| 09:36:30 |
35.8 |
3 |
164 |
买入 |
| 09:36:39 |
35.87 |
11 |
175 |
买入 |
| 09:36:54 |
35.87 |
1 |
176 |
买入 |
| 09:36:57 |
35.87 |
2 |
178 |
卖出 |
| 09:37:06 |
35.88 |
13 |
191 |
买入 |
| 09:37:15 |
35.88 |
2 |
193 |
买入 |
| 09:37:27 |
35.89 |
1 |
194 |
买入 |
| 09:38:00 |
35.85 |
4 |
198 |
卖出 |
| 09:38:09 |
35.85 |
3 |
201 |
买入 |
| 09:38:12 |
35.82 |
4 |
205 |
卖出 |
| 09:38:15 |
35.85 |
8 |
213 |
买入 |
| 09:38:18 |
35.85 |
5 |
218 |
卖出 |
| 09:38:21 |
35.86 |
1 |
219 |
买入 |
| 09:38:24 |
35.85 |
1 |
220 |
卖出 |
| 09:38:27 |
35.85 |
2 |
222 |
卖出 |
| 09:38:30 |
35.88 |
5 |
227 |
买入 |
| 09:38:33 |
35.85 |
7 |
234 |
卖出 |
| 09:38:39 |
35.86 |
3 |
237 |
卖出 |
| 09:38:48 |
35.9 |
10 |
247 |
买入 |
| 09:39:12 |
35.95 |
10 |
257 |
买入 |
| 09:39:15 |
35.95 |
1 |
258 |
卖出 |
| 09:39:21 |
35.94 |
1 |
259 |
买入 |
| 09:39:48 |
35.94 |
7 |
266 |
买入 |
| 09:39:51 |
35.97 |
2 |
268 |
买入 |
| 09:39:54 |
35.98 |
3 |
271 |
买入 |
| 09:40:00 |
36.04 |
3 |
274 |
买入 |
| 09:40:06 |
36.05 |
2 |
276 |
买入 |
| 09:40:18 |
36.05 |
8 |
284 |
买入 |
| 09:40:21 |
36.04 |
1 |
285 |
卖出 |
| 09:40:36 |
36.04 |
6 |
291 |
卖出 |
| 09:40:39 |
36.04 |
2 |
293 |
卖出 |
| 09:40:42 |
36.04 |
12 |
305 |
卖出 |
| 09:40:48 |
36.07 |
21 |
326 |
买入 |
| 09:40:51 |
36.07 |
1 |
327 |
卖出 |
| 09:40:54 |
36.07 |
1 |
328 |
卖出 |
| 09:41:00 |
36.07 |
1 |
329 |
卖出 |
| 09:41:06 |
36.07 |
1 |
330 |
卖出 |
| 09:41:09 |
36.07 |
11 |
341 |
卖出 |
| 09:41:24 |
36.07 |
10 |
351 |
买入 |
| 09:41:27 |
36.07 |
5 |
356 |
买入 |
| 09:41:36 |
36.05 |
45 |
401 |
卖出 |
| 09:41:51 |
36.07 |
1 |
402 |
卖出 |
| 09:42:03 |
36.05 |
12 |
414 |
卖出 |
| 09:42:06 |
36.05 |
1 |
415 |
卖出 |
| 09:42:09 |
36.05 |
2 |
417 |
卖出 |
| 09:42:12 |
36.05 |
1 |
418 |
卖出 |
| 09:42:18 |
36.04 |
1 |
419 |
卖出 |
| 09:42:21 |
36.04 |
15 |
434 |
卖出 |
| 09:42:24 |
36.04 |
1 |
435 |
卖出 |
| 09:42:27 |
36.04 |
2 |
437 |
卖出 |
| 09:42:39 |
36 |
1 |
438 |
卖出 |
| 09:42:45 |
36 |
1 |
439 |
卖出 |
| 09:43:39 |
35.99 |
4 |
443 |
买入 |
| 09:43:48 |
35.99 |
2 |
445 |
卖出 |
| 09:43:57 |
36.04 |
6 |
451 |
买入 |
| 09:44:03 |
36.09 |
2 |
453 |
买入 |
| 09:44:09 |
36.04 |
2 |
455 |
卖出 |
| 09:44:15 |
36.04 |
4 |
459 |
买入 |
| 09:44:21 |
36.04 |
1 |
460 |
买入 |
| 09:44:36 |
36.09 |
1 |
461 |
卖出 |
| 09:44:45 |
36.09 |
1 |
462 |
买入 |
| 09:45:15 |
36.1 |
3 |
465 |
买入 |
| 09:45:21 |
36.11 |
2 |
467 |
买入 |
| 09:45:24 |
36.1 |
9 |
476 |
卖出 |
| 09:45:30 |
36.1 |
1 |
477 |
买入 |
| 09:45:51 |
36.12 |
3 |
480 |
卖出 |
| 09:46:00 |
36.12 |
1 |
481 |
买入 |
| 09:46:09 |
36.12 |
2 |
483 |
买入 |
| 09:46:18 |
36.13 |
1 |
484 |
买入 |
| 09:46:27 |
36.12 |
3 |
487 |
卖出 |
| 09:46:33 |
36.12 |
2 |
489 |
卖出 |
| 09:46:36 |
36.13 |
7 |
496 |
买入 |
| 09:46:42 |
36.13 |
3 |
499 |
买入 |
| 09:46:48 |
36.13 |
1 |
500 |
买入 |
| 09:46:57 |
36.13 |
2 |
502 |
卖出 |
| 09:47:12 |
36.13 |
1 |
503 |
卖出 |
| 09:47:45 |
36.13 |
3 |
506 |
卖出 |
| 09:47:51 |
36.13 |
1 |
507 |
买入 |
| 09:47:57 |
36.13 |
8 |
515 |
买入 |
| 09:48:06 |
36.17 |
1 |
516 |
买入 |
| 09:48:09 |
36.17 |
1 |
517 |
卖出 |
| 09:48:15 |
36.17 |
1 |
518 |
卖出 |
| 09:48:21 |
36.18 |
4 |
522 |
买入 |
| 09:48:27 |
36.18 |
1 |
523 |
买入 |
| 09:48:36 |
36.13 |
5 |
528 |
卖出 |
| 09:48:39 |
36.18 |
1 |
529 |
买入 |
| 09:48:42 |
36.13 |
1 |
530 |
卖出 |
| 09:48:51 |
36.16 |
2 |
532 |
买入 |
| 09:48:57 |
36.18 |
2 |
534 |
买入 |
| 09:49:03 |
36.18 |
1 |
535 |
买入 |
| 09:49:09 |
36.17 |
5 |
540 |
买入 |
| 09:49:15 |
36.17 |
2 |
542 |
买入 |
| 09:49:39 |
36.08 |
6 |
548 |
卖出 |
| 09:49:45 |
36.15 |
1 |
549 |
买入 |
| 09:50:09 |
36.15 |
1 |
550 |
卖出 |
| 09:50:15 |
36.14 |
1 |
551 |
买入 |
| 09:50:21 |
36.14 |
1 |
552 |
买入 |
| 09:50:30 |
36.14 |
1 |
553 |
买入 |
| 09:50:36 |
36.08 |
6 |
559 |
卖出 |
| 09:50:42 |
36.08 |
6 |
565 |
买入 |
| 09:50:48 |
36.15 |
3 |
568 |
买入 |
| 09:50:54 |
36.08 |
1 |
569 |
买入 |
| 09:51:00 |
36.08 |
1 |
570 |
买入 |
| 09:51:09 |
36.07 |
2 |
572 |
卖出 |
| 09:51:12 |
36.08 |
7 |
579 |
买入 |
| 09:51:27 |
36.08 |
3 |
582 |
卖出 |
| 09:51:57 |
36.13 |
1 |
583 |
卖出 |
| 09:52:09 |
36.13 |
1 |
584 |
卖出 |
| 09:52:18 |
36.07 |
4 |
588 |
卖出 |
| 09:52:36 |
36.12 |
1 |
589 |
卖出 |
| 09:52:57 |
36.13 |
3 |
592 |
买入 |
| 09:53:03 |
36.13 |
1 |
593 |
买入 |
| 09:53:12 |
36.13 |
2 |
595 |
买入 |
| 09:53:18 |
36.12 |
1 |
596 |
买入 |
| 09:53:33 |
36.12 |
1 |
597 |
买入 |
| 09:53:54 |
36.07 |
5 |
602 |
卖出 |
| 09:54:06 |
36.1 |
1 |
603 |
卖出 |
| 09:54:09 |
36.07 |
12 |
615 |
卖出 |
| 09:54:12 |
36.1 |
2 |
617 |
买入 |
| 09:54:15 |
36.1 |
1 |
618 |
买入 |
| 09:54:27 |
36.11 |
2 |
620 |
买入 |
| 09:54:33 |
36.1 |
4 |
624 |
卖出 |
| 09:54:39 |
36.1 |
1 |
625 |
买入 |
| 09:55:09 |
36.07 |
2 |
627 |
卖出 |
| 09:55:15 |
36.09 |
1 |
628 |
买入 |
| 09:55:18 |
36.07 |
6 |
634 |
卖出 |
| 09:55:24 |
36.09 |
1 |
635 |
买入 |
| 09:55:39 |
36.09 |
3 |
638 |
卖出 |
| 09:55:45 |
36.09 |
9 |
647 |
卖出 |
| 09:55:51 |
36.09 |
2 |
649 |
买入 |
| 09:56:27 |
36.1 |
1 |
650 |
卖出 |
| 09:56:33 |
36.1 |
1 |
651 |
卖出 |
| 09:57:03 |
36.07 |
2 |
653 |
卖出 |
| 09:57:06 |
36.07 |
1 |
654 |
卖出 |
| 09:57:15 |
36.07 |
2 |
656 |
卖出 |
| 09:57:18 |
36.07 |
5 |
661 |
卖出 |
| 09:57:21 |
36.07 |
1 |
662 |
卖出 |
| 09:57:24 |
36.07 |
1 |
663 |
卖出 |
| 09:57:27 |
36.07 |
2 |
665 |
卖出 |
| 09:57:30 |
36.07 |
15 |
680 |
卖出 |
| 09:57:33 |
36.07 |
1 |
681 |
买入 |
| 09:57:36 |
36.07 |
3 |
684 |
买入 |
| 09:58:00 |
36.07 |
6 |
690 |
卖出 |
| 09:58:03 |
36.07 |
1 |
691 |
卖出 |
| 09:58:06 |
36.07 |
1 |
692 |
卖出 |
| 09:58:12 |
36.07 |
2 |
694 |
卖出 |
| 09:58:54 |
36.07 |
4 |
698 |
卖出 |
| 09:59:12 |
36.07 |
1 |
699 |
卖出 |
| 09:59:18 |
36.07 |
8 |
707 |
卖出 |
| 09:59:24 |
36.07 |
3 |
710 |
买入 |
| 09:59:36 |
36.07 |
1 |
711 |
买入 |
| 10:00:00 |
36.03 |
1 |
712 |
买入 |
| 10:00:06 |
35.96 |
18 |
730 |
卖出 |
| 10:00:12 |
36.07 |
3 |
733 |
买入 |
| 10:00:30 |
36.07 |
4 |
737 |
卖出 |
| 10:00:36 |
36.07 |
1 |
738 |
买入 |
| 10:01:45 |
36.05 |
4 |
742 |
买入 |
| 10:01:51 |
36.05 |
1 |
743 |
买入 |
| 10:02:09 |
36.06 |
1 |
744 |
卖出 |
| 10:02:21 |
36.05 |
1 |
745 |
卖出 |
| 10:03:21 |
35.96 |
5 |
750 |
卖出 |
| 10:03:27 |
36.06 |
1 |
751 |
买入 |
| 10:03:30 |
36.06 |
1 |
752 |
卖出 |
| 10:04:03 |
36.05 |
4 |
756 |
买入 |
| 10:04:39 |
36.05 |
3 |
759 |
卖出 |
| 10:05:45 |
36.05 |
5 |
764 |
买入 |
| 10:05:48 |
36.05 |
6 |
770 |
买入 |
| 10:05:51 |
36.06 |
7 |
777 |
买入 |
| 10:06:03 |
36.08 |
7 |
784 |
买入 |
| 10:06:06 |
36.08 |
3 |
787 |
买入 |
| 10:06:09 |
36.11 |
16 |
803 |
买入 |
| 10:06:12 |
36.12 |
4 |
807 |
买入 |
| 10:06:15 |
36.12 |
11 |
818 |
买入 |
| 10:06:21 |
36.13 |
1 |
819 |
买入 |
| 10:06:27 |
36.12 |
11 |
830 |
卖出 |
| 10:06:33 |
36.18 |
3 |
833 |
买入 |
| 10:06:36 |
36.18 |
1 |
834 |
卖出 |
| 10:07:00 |
36.19 |
2 |
836 |
买入 |
| 10:07:03 |
36.18 |
13 |
849 |
卖出 |
| 10:07:06 |
36.19 |
2 |
851 |
买入 |
| 10:07:12 |
36.19 |
1 |
852 |
买入 |
| 10:07:18 |
36.2 |
5 |
857 |
买入 |
| 10:07:24 |
36.2 |
2 |
859 |
买入 |
| 10:07:27 |
36.2 |
20 |
879 |
买入 |
| 10:07:33 |
36.2 |
3 |
882 |
买入 |
| 10:07:42 |
36.22 |
1 |
883 |
卖出 |
| 10:07:48 |
36.22 |
4 |
887 |
卖出 |
| 10:07:54 |
36.23 |
1 |
888 |
买入 |
| 10:08:00 |
36.23 |
1 |
889 |
买入 |
| 10:08:03 |
36.18 |
2 |
891 |
卖出 |
| 10:08:12 |
36.23 |
3 |
894 |
买入 |
| 10:08:24 |
36.23 |
1 |
895 |
买入 |
| 10:08:27 |
36.22 |
2 |
897 |
卖出 |
| 10:08:39 |
36.22 |
6 |
903 |
卖出 |
| 10:08:54 |
36.22 |
3 |
906 |
卖出 |
| 10:08:57 |
36.19 |
3 |
909 |
卖出 |
| 10:09:15 |
36.22 |
3 |
912 |
卖出 |
| 10:09:21 |
36.22 |
1 |
913 |
买入 |
| 10:09:24 |
36.22 |
1 |
914 |
买入 |
| 10:09:33 |
36.19 |
6 |
920 |
卖出 |
| 10:09:36 |
36.22 |
1 |
921 |
买入 |
| 10:09:39 |
36.18 |
19 |
940 |
卖出 |
| 10:09:42 |
36.22 |
2 |
942 |
买入 |
| 10:09:45 |
36.22 |
14 |
956 |
买入 |
| 10:09:54 |
36.22 |
5 |
961 |
卖出 |
| 10:10:12 |
36.23 |
1 |
962 |
买入 |
| 10:10:18 |
36.23 |
4 |
966 |
买入 |
| 10:10:21 |
36.24 |
3 |
969 |
卖出 |
| 10:10:51 |
36.25 |
11 |
980 |
买入 |
| 10:10:57 |
36.25 |
7 |
987 |
买入 |
| 10:11:03 |
36.25 |
3 |
990 |
买入 |
| 10:11:06 |
36.25 |
4 |
994 |
买入 |
| 10:11:18 |
36.26 |
2 |
996 |
买入 |
| 10:11:21 |
36.25 |
4 |
1000 |
卖出 |
| 10:11:39 |
36.29 |
28 |
1028 |
卖出 |
| 10:11:42 |
36.3 |
11 |
1039 |
买入 |
| 10:11:45 |
36.29 |
17 |
1056 |
卖出 |
| 10:11:48 |
36.29 |
3 |
1059 |
买入 |
| 10:11:51 |
36.29 |
13 |
1072 |
买入 |
| 10:11:54 |
36.29 |
1 |
1073 |
买入 |
| 10:11:57 |
36.29 |
6 |
1079 |
买入 |
| 10:12:21 |
36.3 |
6 |
1085 |
买入 |
| 10:12:39 |
36.33 |
2 |
1087 |
卖出 |
| 10:12:48 |
36.33 |
7 |
1094 |
卖出 |
| 10:13:06 |
36.34 |
1 |
1095 |
买入 |
| 10:13:30 |
36.34 |
5 |
1100 |
卖出 |
| 10:13:33 |
36.34 |
5 |
1105 |
卖出 |
| 10:13:39 |
36.34 |
4 |
1109 |
卖出 |
| 10:13:45 |
36.34 |
1 |
1110 |
卖出 |
| 10:13:48 |
36.33 |
19 |
1129 |
卖出 |
| 10:13:51 |
36.33 |
3 |
1132 |
卖出 |
| 10:13:54 |
36.33 |
8 |
1140 |
买入 |
| 10:14:00 |
36.33 |
5 |
1145 |
卖出 |
| 10:14:03 |
36.33 |
1 |
1146 |
卖出 |
| 10:14:12 |
36.33 |
6 |
1152 |
卖出 |
| 10:14:15 |
36.33 |
1 |
1153 |
买入 |
| 10:14:21 |
36.33 |
2 |
1155 |
买入 |
| 10:14:27 |
36.34 |
3 |
1158 |
买入 |
| 10:14:33 |
36.34 |
3 |
1161 |
买入 |
| 10:14:51 |
36.35 |
1 |
1162 |
买入 |
| 10:15:03 |
36.34 |
6 |
1168 |
卖出 |
| 10:15:09 |
36.34 |
4 |
1172 |
买入 |
| 10:15:15 |
36.34 |
11 |
1183 |
买入 |
| 10:15:21 |
36.34 |
1 |
1184 |
买入 |
| 10:15:30 |
36.35 |
10 |
1194 |
买入 |
| 10:15:36 |
36.35 |
5 |
1199 |
买入 |
| 10:15:39 |
36.34 |
3 |
1202 |
卖出 |
| 10:15:42 |
36.35 |
2 |
1204 |
买入 |
| 10:15:45 |
36.35 |
3 |
1207 |
买入 |
| 10:15:48 |
36.35 |
8 |
1215 |
买入 |
| 10:15:51 |
36.35 |
1 |
1216 |
买入 |
| 10:15:54 |
36.35 |
4 |
1220 |
买入 |
| 10:15:57 |
36.35 |
2 |
1222 |
买入 |
| 10:16:00 |
36.35 |
2 |
1224 |
买入 |
| 10:16:06 |
36.35 |
2 |
1226 |
买入 |
| 10:16:12 |
36.34 |
7 |
1233 |
卖出 |
| 10:16:15 |
36.34 |
3 |
1236 |
买入 |
| 10:16:21 |
36.34 |
5 |
1241 |
卖出 |
| 10:16:27 |
36.34 |
2 |
1243 |
卖出 |
| 10:16:30 |
36.34 |
1 |
1244 |
买入 |
| 10:16:36 |
36.34 |
2 |
1246 |
买入 |
| 10:16:48 |
36.34 |
1 |
1247 |
卖出 |
| 10:16:51 |
36.33 |
1 |
1248 |
买入 |
| 10:16:57 |
36.33 |
1 |
1249 |
买入 |