新智认知[603869]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.8 |
90 |
90 |
集合竞价 |
| 09:15:04 |
11.23 |
102 |
102 |
集合竞价 |
| 09:15:37 |
11.5 |
236 |
236 |
集合竞价 |
| 09:15:55 |
11.55 |
281 |
281 |
集合竞价 |
| 09:16:16 |
11.6 |
410 |
410 |
集合竞价 |
| 09:19:46 |
11.3 |
208 |
208 |
集合竞价 |
| 09:25:01 |
11.35 |
813 |
813 |
集合竞价 |
| 09:25:06 |
11.35 |
813 |
1626 |
卖出 |
| 09:30:01 |
11.44 |
50 |
1676 |
买入 |
| 09:30:04 |
11.44 |
133 |
1809 |
卖出 |
| 09:30:07 |
11.4 |
227 |
2036 |
卖出 |
| 09:30:10 |
11.45 |
90 |
2126 |
买入 |
| 09:30:13 |
11.48 |
206 |
2332 |
买入 |
| 09:30:16 |
11.46 |
34 |
2366 |
卖出 |
| 09:30:19 |
11.46 |
23 |
2389 |
买入 |
| 09:30:22 |
11.44 |
54 |
2443 |
卖出 |
| 09:30:25 |
11.44 |
82 |
2525 |
卖出 |
| 09:30:28 |
11.46 |
32 |
2557 |
买入 |
| 09:30:31 |
11.44 |
82 |
2639 |
卖出 |
| 09:30:34 |
11.43 |
111 |
2750 |
卖出 |
| 09:30:37 |
11.46 |
72 |
2822 |
买入 |
| 09:30:40 |
11.43 |
81 |
2903 |
卖出 |
| 09:30:43 |
11.41 |
22 |
2925 |
卖出 |
| 09:30:46 |
11.43 |
48 |
2973 |
买入 |
| 09:30:49 |
11.41 |
5 |
2978 |
卖出 |
| 09:30:52 |
11.39 |
71 |
3049 |
卖出 |
| 09:30:55 |
11.38 |
2 |
3051 |
卖出 |
| 09:30:58 |
11.38 |
37 |
3088 |
卖出 |
| 09:31:01 |
11.36 |
67 |
3155 |
卖出 |
| 09:31:04 |
11.35 |
230 |
3385 |
卖出 |
| 09:31:07 |
11.35 |
4 |
3389 |
卖出 |
| 09:31:10 |
11.33 |
40 |
3429 |
卖出 |
| 09:31:13 |
11.31 |
446 |
3875 |
卖出 |
| 09:31:16 |
11.32 |
13 |
3888 |
买入 |
| 09:31:19 |
11.31 |
40 |
3928 |
卖出 |
| 09:31:22 |
11.32 |
69 |
3997 |
买入 |
| 09:31:25 |
11.33 |
59 |
4056 |
买入 |
| 09:31:28 |
11.32 |
13 |
4069 |
卖出 |
| 09:31:31 |
11.32 |
126 |
4195 |
买入 |
| 09:31:34 |
11.32 |
137 |
4332 |
买入 |
| 09:31:37 |
11.32 |
54 |
4386 |
卖出 |
| 09:31:40 |
11.32 |
25 |
4411 |
卖出 |
| 09:31:43 |
11.31 |
330 |
4741 |
卖出 |
| 09:31:46 |
11.32 |
71 |
4812 |
买入 |
| 09:31:49 |
11.32 |
1 |
4813 |
买入 |
| 09:31:52 |
11.31 |
22 |
4835 |
卖出 |
| 09:31:55 |
11.31 |
72 |
4907 |
卖出 |
| 09:31:58 |
11.33 |
90 |
4997 |
买入 |
| 09:32:01 |
11.33 |
56 |
5053 |
买入 |
| 09:32:04 |
11.33 |
113 |
5166 |
买入 |
| 09:32:07 |
11.33 |
1 |
5167 |
买入 |
| 09:32:10 |
11.32 |
114 |
5281 |
卖出 |
| 09:32:13 |
11.35 |
6 |
5287 |
买入 |
| 09:32:16 |
11.35 |
16 |
5303 |
卖出 |
| 09:32:25 |
11.35 |
6 |
5309 |
卖出 |
| 09:32:28 |
11.35 |
35 |
5344 |
卖出 |
| 09:32:31 |
11.35 |
60 |
5404 |
买入 |
| 09:32:34 |
11.36 |
56 |
5460 |
买入 |
| 09:32:37 |
11.34 |
113 |
5573 |
卖出 |
| 09:32:40 |
11.38 |
38 |
5611 |
买入 |
| 09:32:43 |
11.38 |
6 |
5617 |
买入 |
| 09:32:46 |
11.35 |
52 |
5669 |
卖出 |
| 09:32:49 |
11.37 |
15 |
5684 |
买入 |
| 09:32:55 |
11.37 |
2 |
5686 |
买入 |
| 09:32:58 |
11.37 |
54 |
5740 |
买入 |
| 09:33:01 |
11.37 |
4 |
5744 |
买入 |
| 09:33:04 |
11.37 |
23 |
5767 |
卖出 |
| 09:33:07 |
11.38 |
53 |
5820 |
买入 |
| 09:33:10 |
11.38 |
10 |
5830 |
买入 |
| 09:33:13 |
11.37 |
155 |
5985 |
卖出 |
| 09:33:16 |
11.38 |
140 |
6125 |
买入 |
| 09:33:19 |
11.38 |
13 |
6138 |
卖出 |
| 09:33:22 |
11.39 |
90 |
6228 |
买入 |
| 09:33:25 |
11.41 |
83 |
6311 |
买入 |
| 09:33:28 |
11.43 |
22 |
6333 |
买入 |
| 09:33:31 |
11.44 |
53 |
6386 |
买入 |
| 09:33:34 |
11.43 |
4 |
6390 |
卖出 |
| 09:33:37 |
11.44 |
62 |
6452 |
买入 |
| 09:33:40 |
11.44 |
13 |
6465 |
买入 |
| 09:33:43 |
11.44 |
29 |
6494 |
卖出 |
| 09:33:46 |
11.44 |
22 |
6516 |
卖出 |
| 09:33:49 |
11.43 |
27 |
6543 |
卖出 |
| 09:33:52 |
11.43 |
37 |
6580 |
卖出 |
| 09:33:55 |
11.41 |
29 |
6609 |
卖出 |
| 09:33:58 |
11.4 |
163 |
6772 |
卖出 |
| 09:34:01 |
11.43 |
29 |
6801 |
买入 |
| 09:34:04 |
11.43 |
41 |
6842 |
卖出 |
| 09:34:07 |
11.43 |
44 |
6886 |
买入 |
| 09:34:10 |
11.44 |
53 |
6939 |
买入 |
| 09:34:13 |
11.43 |
79 |
7018 |
卖出 |
| 09:34:16 |
11.43 |
7 |
7025 |
卖出 |
| 09:34:19 |
11.43 |
15 |
7040 |
买入 |
| 09:34:22 |
11.43 |
350 |
7390 |
买入 |
| 09:34:25 |
11.41 |
93 |
7483 |
卖出 |
| 09:34:28 |
11.43 |
13 |
7496 |
买入 |
| 09:34:31 |
11.41 |
116 |
7612 |
卖出 |
| 09:34:34 |
11.41 |
28 |
7640 |
买入 |
| 09:34:37 |
11.41 |
175 |
7815 |
买入 |
| 09:34:40 |
11.4 |
9 |
7824 |
卖出 |
| 09:34:43 |
11.43 |
64 |
7888 |
买入 |
| 09:34:46 |
11.44 |
53 |
7941 |
买入 |
| 09:34:49 |
11.43 |
10 |
7951 |
卖出 |
| 09:34:52 |
11.44 |
38 |
7989 |
买入 |
| 09:34:55 |
11.44 |
14 |
8003 |
买入 |
| 09:34:58 |
11.45 |
124 |
8127 |
买入 |
| 09:35:04 |
11.45 |
54 |
8181 |
买入 |
| 09:35:10 |
11.46 |
9 |
8190 |
买入 |
| 09:35:13 |
11.46 |
69 |
8259 |
卖出 |
| 09:35:16 |
11.46 |
7 |
8266 |
卖出 |
| 09:35:19 |
11.46 |
31 |
8297 |
卖出 |
| 09:35:22 |
11.47 |
25 |
8322 |
买入 |
| 09:35:25 |
11.46 |
50 |
8372 |
卖出 |
| 09:35:28 |
11.52 |
332 |
8704 |
买入 |
| 09:35:31 |
11.51 |
35 |
8739 |
卖出 |
| 09:35:34 |
11.51 |
129 |
8868 |
买入 |
| 09:35:37 |
11.49 |
3 |
8871 |
卖出 |
| 09:35:40 |
11.49 |
4 |
8875 |
卖出 |
| 09:35:43 |
11.49 |
25 |
8900 |
卖出 |
| 09:35:46 |
11.5 |
24 |
8924 |
买入 |
| 09:35:49 |
11.51 |
18 |
8942 |
买入 |
| 09:35:52 |
11.52 |
47 |
8989 |
买入 |
| 09:35:55 |
11.5 |
100 |
9089 |
卖出 |
| 09:35:58 |
11.52 |
91 |
9180 |
买入 |
| 09:36:01 |
11.51 |
13 |
9193 |
买入 |
| 09:36:04 |
11.51 |
37 |
9230 |
买入 |
| 09:36:07 |
11.5 |
61 |
9291 |
卖出 |
| 09:36:10 |
11.49 |
69 |
9360 |
卖出 |
| 09:36:13 |
11.5 |
91 |
9451 |
买入 |
| 09:36:16 |
11.47 |
29 |
9480 |
卖出 |
| 09:36:19 |
11.46 |
16 |
9496 |
卖出 |
| 09:36:22 |
11.45 |
7 |
9503 |
卖出 |
| 09:36:25 |
11.45 |
9 |
9512 |
卖出 |
| 09:36:28 |
11.45 |
27 |
9539 |
卖出 |
| 09:36:31 |
11.45 |
5 |
9544 |
卖出 |
| 09:36:34 |
11.46 |
120 |
9664 |
买入 |
| 09:36:37 |
11.47 |
46 |
9710 |
买入 |
| 09:36:43 |
11.46 |
22 |
9732 |
卖出 |
| 09:36:46 |
11.49 |
87 |
9819 |
买入 |
| 09:36:49 |
11.46 |
48 |
9867 |
卖出 |
| 09:36:52 |
11.49 |
3 |
9870 |
买入 |
| 09:36:55 |
11.48 |
79 |
9949 |
卖出 |
| 09:36:58 |
11.48 |
70 |
10019 |
买入 |
| 09:37:01 |
11.48 |
73 |
10092 |
买入 |
| 09:37:04 |
11.49 |
137 |
10229 |
买入 |
| 09:37:07 |
11.48 |
100 |
10329 |
卖出 |
| 09:37:10 |
11.49 |
11 |
10340 |
买入 |
| 09:37:13 |
11.49 |
94 |
10434 |
卖出 |
| 09:37:16 |
11.49 |
14 |
10448 |
买入 |
| 09:37:22 |
11.48 |
42 |
10490 |
卖出 |
| 09:37:25 |
11.49 |
27 |
10517 |
买入 |
| 09:37:28 |
11.49 |
278 |
10795 |
买入 |
| 09:37:31 |
11.51 |
74 |
10869 |
买入 |
| 09:37:34 |
11.49 |
151 |
11020 |
卖出 |
| 09:37:37 |
11.49 |
146 |
11166 |
卖出 |
| 09:37:40 |
11.51 |
6 |
11172 |
买入 |
| 09:37:43 |
11.49 |
32 |
11204 |
卖出 |
| 09:37:49 |
11.51 |
27 |
11231 |
买入 |
| 09:37:52 |
11.5 |
3 |
11234 |
卖出 |
| 09:37:55 |
11.51 |
58 |
11292 |
买入 |
| 09:37:58 |
11.51 |
65 |
11357 |
买入 |
| 09:38:01 |
11.52 |
30 |
11387 |
买入 |
| 09:38:04 |
11.5 |
137 |
11524 |
卖出 |
| 09:38:10 |
11.51 |
73 |
11597 |
买入 |
| 09:38:13 |
11.51 |
51 |
11648 |
卖出 |
| 09:38:16 |
11.53 |
48 |
11696 |
买入 |
| 09:38:19 |
11.54 |
162 |
11858 |
买入 |
| 09:38:22 |
11.53 |
38 |
11896 |
买入 |
| 09:38:25 |
11.53 |
21 |
11917 |
卖出 |
| 09:38:28 |
11.54 |
2 |
11919 |
买入 |
| 09:38:31 |
11.54 |
65 |
11984 |
买入 |
| 09:38:34 |
11.55 |
76 |
12060 |
买入 |
| 09:38:37 |
11.55 |
591 |
12651 |
买入 |
| 09:38:40 |
11.56 |
19 |
12670 |
买入 |
| 09:38:43 |
11.57 |
58 |
12728 |
买入 |
| 09:38:46 |
11.57 |
14 |
12742 |
卖出 |
| 09:38:49 |
11.58 |
44 |
12786 |
买入 |
| 09:38:52 |
11.59 |
111 |
12897 |
买入 |
| 09:38:55 |
11.6 |
107 |
13004 |
买入 |
| 09:38:58 |
11.59 |
101 |
13105 |
卖出 |
| 09:39:01 |
11.64 |
93 |
13198 |
买入 |
| 09:39:04 |
11.63 |
31 |
13229 |
卖出 |
| 09:39:07 |
11.6 |
367 |
13596 |
卖出 |
| 09:39:10 |
11.6 |
214 |
13810 |
买入 |
| 09:39:13 |
11.59 |
106 |
13916 |
卖出 |
| 09:39:16 |
11.58 |
13 |
13929 |
卖出 |
| 09:39:19 |
11.57 |
84 |
14013 |
卖出 |
| 09:39:22 |
11.57 |
48 |
14061 |
卖出 |
| 09:39:25 |
11.55 |
145 |
14206 |
卖出 |
| 09:39:28 |
11.54 |
120 |
14326 |
卖出 |
| 09:39:31 |
11.54 |
147 |
14473 |
卖出 |
| 09:39:34 |
11.57 |
140 |
14613 |
买入 |
| 09:39:37 |
11.55 |
22 |
14635 |
卖出 |
| 09:39:40 |
11.55 |
94 |
14729 |
卖出 |
| 09:39:43 |
11.54 |
82 |
14811 |
卖出 |
| 09:39:46 |
11.54 |
1 |
14812 |
卖出 |
| 09:39:52 |
11.55 |
67 |
14879 |
买入 |
| 09:39:55 |
11.54 |
9 |
14888 |
卖出 |
| 09:39:58 |
11.56 |
10 |
14898 |
买入 |
| 09:40:01 |
11.55 |
19 |
14917 |
买入 |
| 09:40:04 |
11.55 |
90 |
15007 |
买入 |
| 09:40:07 |
11.56 |
127 |
15134 |
买入 |
| 09:40:10 |
11.55 |
54 |
15188 |
卖出 |
| 09:40:13 |
11.56 |
38 |
15226 |
卖出 |
| 09:40:16 |
11.55 |
84 |
15310 |
卖出 |
| 09:40:19 |
11.55 |
84 |
15394 |
卖出 |
| 09:40:22 |
11.53 |
30 |
15424 |
卖出 |
| 09:40:25 |
11.53 |
58 |
15482 |
卖出 |
| 09:40:28 |
11.53 |
43 |
15525 |
卖出 |
| 09:40:31 |
11.52 |
229 |
15754 |
卖出 |
| 09:40:34 |
11.53 |
85 |
15839 |
买入 |
| 09:40:37 |
11.5 |
90 |
15929 |
卖出 |
| 09:40:40 |
11.5 |
3 |
15932 |
卖出 |
| 09:40:43 |
11.49 |
179 |
16111 |
卖出 |
| 09:40:46 |
11.49 |
42 |
16153 |
卖出 |
| 09:40:49 |
11.48 |
21 |
16174 |
卖出 |
| 09:40:52 |
11.48 |
10 |
16184 |
卖出 |
| 09:40:55 |
11.48 |
36 |
16220 |
卖出 |
| 09:41:01 |
11.48 |
141 |
16361 |
卖出 |
| 09:41:04 |
11.48 |
8 |
16369 |
买入 |
| 09:41:07 |
11.47 |
2 |
16371 |
卖出 |
| 09:41:10 |
11.48 |
44 |
16415 |
买入 |
| 09:41:16 |
11.49 |
38 |
16453 |
买入 |
| 09:41:19 |
11.49 |
45 |
16498 |
买入 |
| 09:41:22 |
11.48 |
135 |
16633 |
卖出 |
| 09:41:25 |
11.49 |
30 |
16663 |
买入 |
| 09:41:31 |
11.49 |
20 |
16683 |
买入 |
| 09:41:34 |
11.5 |
39 |
16722 |
买入 |
| 09:41:43 |
11.49 |
3 |
16725 |
买入 |
| 09:41:46 |
11.49 |
3 |
16728 |
买入 |
| 09:41:49 |
11.48 |
30 |
16758 |
卖出 |
| 09:41:52 |
11.5 |
20 |
16778 |
买入 |
| 09:41:55 |
11.48 |
48 |
16826 |
卖出 |
| 09:41:58 |
11.48 |
5 |
16831 |
卖出 |
| 09:42:01 |
11.48 |
25 |
16856 |
卖出 |
| 09:42:07 |
11.49 |
49 |
16905 |
买入 |
| 09:42:10 |
11.49 |
49 |
16954 |
买入 |
| 09:42:13 |
11.49 |
65 |
17019 |
卖出 |
| 09:42:16 |
11.49 |
2 |
17021 |
卖出 |
| 09:42:19 |
11.5 |
604 |
17625 |
买入 |
| 09:42:28 |
11.5 |
21 |
17646 |
卖出 |
| 09:42:31 |
11.52 |
34 |
17680 |
买入 |
| 09:42:34 |
11.52 |
55 |
17735 |
买入 |
| 09:42:37 |
11.52 |
78 |
17813 |
买入 |
| 09:42:40 |
11.52 |
20 |
17833 |
卖出 |
| 09:42:43 |
11.52 |
102 |
17935 |
卖出 |
| 09:42:46 |
11.53 |
60 |
17995 |
买入 |
| 09:42:49 |
11.52 |
48 |
18043 |
卖出 |
| 09:42:52 |
11.53 |
8 |
18051 |
买入 |
| 09:42:55 |
11.54 |
102 |
18153 |
买入 |
| 09:43:01 |
11.54 |
100 |
18253 |
买入 |
| 09:43:04 |
11.5 |
83 |
18336 |
卖出 |
| 09:43:10 |
11.5 |
11 |
18347 |
卖出 |
| 09:43:13 |
11.5 |
16 |
18363 |
卖出 |
| 09:43:16 |
11.5 |
44 |
18407 |
卖出 |
| 09:43:19 |
11.49 |
108 |
18515 |
卖出 |
| 09:43:22 |
11.49 |
54 |
18569 |
卖出 |
| 09:43:25 |
11.49 |
43 |
18612 |
卖出 |
| 09:43:28 |
11.48 |
21 |
18633 |
卖出 |
| 09:43:31 |
11.49 |
47 |
18680 |
买入 |
| 09:43:34 |
11.5 |
13 |
18693 |
买入 |
| 09:43:37 |
11.5 |
180 |
18873 |
买入 |
| 09:43:43 |
11.47 |
220 |
19093 |
卖出 |
| 09:43:46 |
11.49 |
80 |
19173 |
买入 |
| 09:43:49 |
11.49 |
3 |
19176 |
买入 |
| 09:43:52 |
11.49 |
41 |
19217 |
买入 |
| 09:43:55 |
11.46 |
11 |
19228 |
卖出 |
| 09:43:58 |
11.47 |
6 |
19234 |
卖出 |
| 09:44:01 |
11.46 |
55 |
19289 |
卖出 |
| 09:44:07 |
11.47 |
3 |
19292 |
买入 |
| 09:44:10 |
11.47 |
43 |
19335 |
买入 |
| 09:44:13 |
11.47 |
11 |
19346 |
卖出 |
| 09:44:16 |
11.47 |
30 |
19376 |
卖出 |
| 09:44:19 |
11.47 |
10 |
19386 |
卖出 |
| 09:44:22 |
11.47 |
39 |
19425 |
卖出 |
| 09:44:25 |
11.47 |
46 |
19471 |
卖出 |
| 09:44:28 |
11.47 |
72 |
19543 |
卖出 |
| 09:44:31 |
11.48 |
36 |
19579 |
买入 |
| 09:44:34 |
11.48 |
21 |
19600 |
买入 |
| 09:44:40 |
11.48 |
25 |
19625 |
买入 |
| 09:44:43 |
11.48 |
19 |
19644 |
买入 |
| 09:44:46 |
11.48 |
81 |
19725 |
买入 |
| 09:44:55 |
11.48 |
8 |
19733 |
卖出 |
| 09:44:58 |
11.48 |
72 |
19805 |
买入 |
| 09:45:01 |
11.48 |
10 |
19815 |
买入 |
| 09:45:04 |
11.48 |
28 |
19843 |
买入 |
| 09:45:07 |
11.48 |
48 |
19891 |
买入 |
| 09:45:10 |
11.48 |
39 |
19930 |
买入 |
| 09:45:13 |
11.48 |
1 |
19931 |
卖出 |
| 09:45:19 |
11.49 |
27 |
19958 |
买入 |
| 09:45:22 |
11.48 |
20 |
19978 |
买入 |
| 09:45:28 |
11.49 |
63 |
20041 |
买入 |
| 09:45:31 |
11.48 |
37 |
20078 |
卖出 |
| 09:45:34 |
11.48 |
38 |
20116 |
买入 |
| 09:45:37 |
11.48 |
18 |
20134 |
买入 |
| 09:45:40 |
11.49 |
12 |
20146 |
买入 |
| 09:45:46 |
11.48 |
3 |
20149 |
买入 |
| 09:45:49 |
11.47 |
160 |
20309 |
卖出 |
| 09:45:52 |
11.47 |
134 |
20443 |
卖出 |
| 09:46:07 |
11.46 |
5 |
20448 |
卖出 |
| 09:46:10 |
11.48 |
23 |
20471 |
买入 |