新智认知[603869]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
10.88 |
10 |
10 |
集合竞价 |
| 09:15:11 |
10.88 |
10 |
10 |
集合竞价 |
| 09:17:41 |
10.88 |
17 |
17 |
集合竞价 |
| 09:18:29 |
10.88 |
10 |
10 |
集合竞价 |
| 09:18:50 |
10.88 |
17 |
17 |
集合竞价 |
| 09:19:14 |
10.88 |
17 |
17 |
集合竞价 |
| 09:19:20 |
10.88 |
19 |
19 |
集合竞价 |
| 09:20:02 |
10.88 |
19 |
19 |
集合竞价 |
| 09:20:44 |
10.88 |
19 |
19 |
集合竞价 |
| 09:20:50 |
10.88 |
19 |
19 |
集合竞价 |
| 09:22:26 |
10.88 |
39 |
39 |
集合竞价 |
| 09:22:53 |
10.87 |
41 |
41 |
集合竞价 |
| 09:23:17 |
10.85 |
41 |
41 |
集合竞价 |
| 09:23:41 |
10.82 |
141 |
141 |
集合竞价 |
| 09:23:56 |
10.71 |
321 |
321 |
集合竞价 |
| 09:24:11 |
10.7 |
521 |
521 |
集合竞价 |
| 09:24:32 |
10.7 |
521 |
521 |
集合竞价 |
| 09:24:38 |
10.7 |
521 |
521 |
集合竞价 |
| 09:24:41 |
10.7 |
521 |
521 |
集合竞价 |
| 09:24:44 |
10.7 |
521 |
521 |
集合竞价 |
| 09:24:47 |
10.71 |
521 |
521 |
集合竞价 |
| 09:24:50 |
10.71 |
521 |
521 |
集合竞价 |
| 09:24:53 |
10.71 |
521 |
521 |
集合竞价 |
| 09:24:59 |
10.83 |
575 |
575 |
集合竞价 |
| 09:25:03 |
10.83 |
575 |
1150 |
卖出 |
| 09:30:02 |
10.85 |
1 |
1151 |
买入 |
| 09:30:05 |
10.83 |
50 |
1201 |
卖出 |
| 09:30:08 |
10.82 |
42 |
1243 |
卖出 |
| 09:30:11 |
10.8 |
32 |
1275 |
卖出 |
| 09:30:14 |
10.82 |
32 |
1307 |
买入 |
| 09:30:17 |
10.83 |
28 |
1335 |
买入 |
| 09:30:20 |
10.84 |
41 |
1376 |
买入 |
| 09:30:23 |
10.85 |
28 |
1404 |
买入 |
| 09:30:26 |
10.85 |
13 |
1417 |
买入 |
| 09:30:29 |
10.85 |
30 |
1447 |
买入 |
| 09:30:32 |
10.82 |
39 |
1486 |
卖出 |
| 09:30:35 |
10.85 |
97 |
1583 |
买入 |
| 09:30:38 |
10.85 |
16 |
1599 |
买入 |
| 09:30:47 |
10.87 |
10 |
1609 |
买入 |
| 09:30:50 |
10.88 |
47 |
1656 |
买入 |
| 09:30:53 |
10.88 |
28 |
1684 |
买入 |
| 09:30:56 |
10.87 |
51 |
1735 |
卖出 |
| 09:30:59 |
10.86 |
1 |
1736 |
卖出 |
| 09:31:02 |
10.87 |
19 |
1755 |
买入 |
| 09:31:05 |
10.86 |
29 |
1784 |
卖出 |
| 09:31:08 |
10.87 |
35 |
1819 |
买入 |
| 09:31:11 |
10.87 |
2 |
1821 |
买入 |
| 09:31:14 |
10.87 |
14 |
1835 |
买入 |
| 09:31:17 |
10.87 |
502 |
2337 |
买入 |
| 09:31:20 |
10.87 |
119 |
2456 |
买入 |
| 09:31:23 |
10.86 |
208 |
2664 |
卖出 |
| 09:31:26 |
10.88 |
50 |
2714 |
买入 |
| 09:31:29 |
10.88 |
28 |
2742 |
买入 |
| 09:31:32 |
10.88 |
26 |
2768 |
买入 |
| 09:31:38 |
10.88 |
2 |
2770 |
卖出 |
| 09:31:53 |
10.88 |
8 |
2778 |
卖出 |
| 09:31:56 |
10.91 |
24 |
2802 |
买入 |
| 09:31:59 |
10.91 |
88 |
2890 |
买入 |
| 09:32:02 |
10.91 |
21 |
2911 |
卖出 |
| 09:32:05 |
10.91 |
40 |
2951 |
卖出 |
| 09:32:08 |
10.91 |
12 |
2963 |
卖出 |
| 09:32:11 |
10.91 |
57 |
3020 |
卖出 |
| 09:32:14 |
10.9 |
18 |
3038 |
卖出 |
| 09:32:17 |
10.9 |
14 |
3052 |
卖出 |
| 09:32:29 |
10.9 |
4 |
3056 |
买入 |
| 09:32:32 |
10.88 |
6 |
3062 |
卖出 |
| 09:32:35 |
10.88 |
19 |
3081 |
卖出 |
| 09:32:38 |
10.87 |
2 |
3083 |
卖出 |
| 09:32:41 |
10.86 |
16 |
3099 |
卖出 |
| 09:32:44 |
10.86 |
3 |
3102 |
卖出 |
| 09:32:47 |
10.86 |
2 |
3104 |
卖出 |
| 09:32:53 |
10.86 |
10 |
3114 |
卖出 |
| 09:32:56 |
10.87 |
54 |
3168 |
买入 |
| 09:33:02 |
10.87 |
9 |
3177 |
买入 |
| 09:33:08 |
10.85 |
11 |
3188 |
卖出 |
| 09:33:11 |
10.85 |
4 |
3192 |
卖出 |
| 09:33:14 |
10.86 |
4 |
3196 |
买入 |
| 09:33:17 |
10.84 |
1 |
3197 |
买入 |
| 09:33:20 |
10.84 |
2 |
3199 |
买入 |
| 09:33:23 |
10.83 |
5 |
3204 |
卖出 |
| 09:33:26 |
10.83 |
1 |
3205 |
卖出 |
| 09:33:35 |
10.83 |
2 |
3207 |
卖出 |
| 09:33:38 |
10.82 |
15 |
3222 |
卖出 |
| 09:33:41 |
10.83 |
7 |
3229 |
买入 |
| 09:33:44 |
10.82 |
12 |
3241 |
卖出 |
| 09:33:47 |
10.83 |
4 |
3245 |
买入 |
| 09:33:50 |
10.82 |
1 |
3246 |
卖出 |
| 09:33:56 |
10.83 |
2 |
3248 |
买入 |
| 09:33:59 |
10.84 |
3 |
3251 |
买入 |
| 09:34:02 |
10.83 |
28 |
3279 |
卖出 |
| 09:34:05 |
10.84 |
16 |
3295 |
买入 |
| 09:34:08 |
10.84 |
13 |
3308 |
卖出 |
| 09:34:11 |
10.84 |
2 |
3310 |
卖出 |
| 09:34:17 |
10.84 |
1 |
3311 |
卖出 |
| 09:34:20 |
10.84 |
7 |
3318 |
卖出 |
| 09:34:23 |
10.84 |
2 |
3320 |
卖出 |
| 09:34:32 |
10.84 |
10 |
3330 |
买入 |
| 09:34:35 |
10.83 |
11 |
3341 |
卖出 |
| 09:34:38 |
10.84 |
1 |
3342 |
买入 |
| 09:34:41 |
10.84 |
1 |
3343 |
卖出 |
| 09:34:44 |
10.84 |
18 |
3361 |
买入 |
| 09:34:47 |
10.84 |
82 |
3443 |
卖出 |
| 09:34:56 |
10.84 |
1 |
3444 |
买入 |
| 09:34:59 |
10.84 |
4 |
3448 |
买入 |
| 09:35:02 |
10.82 |
21 |
3469 |
卖出 |
| 09:35:05 |
10.82 |
1 |
3470 |
卖出 |
| 09:35:14 |
10.82 |
17 |
3487 |
卖出 |
| 09:35:17 |
10.83 |
10 |
3497 |
买入 |
| 09:35:20 |
10.81 |
3 |
3500 |
卖出 |
| 09:35:26 |
10.81 |
41 |
3541 |
卖出 |
| 09:35:29 |
10.81 |
7 |
3548 |
卖出 |
| 09:35:35 |
10.82 |
105 |
3653 |
买入 |
| 09:35:38 |
10.81 |
3 |
3656 |
买入 |
| 09:35:41 |
10.81 |
2 |
3658 |
买入 |
| 09:35:47 |
10.8 |
3 |
3661 |
卖出 |
| 09:35:50 |
10.8 |
4 |
3665 |
卖出 |
| 09:35:53 |
10.81 |
77 |
3742 |
买入 |
| 09:35:56 |
10.81 |
15 |
3757 |
买入 |
| 09:35:59 |
10.81 |
31 |
3788 |
买入 |
| 09:36:02 |
10.81 |
9 |
3797 |
买入 |
| 09:36:05 |
10.81 |
16 |
3813 |
买入 |
| 09:36:08 |
10.81 |
45 |
3858 |
卖出 |
| 09:36:11 |
10.81 |
40 |
3898 |
卖出 |
| 09:36:14 |
10.82 |
5 |
3903 |
买入 |
| 09:36:17 |
10.83 |
8 |
3911 |
买入 |
| 09:36:20 |
10.81 |
39 |
3950 |
卖出 |
| 09:36:23 |
10.82 |
40 |
3990 |
买入 |
| 09:36:26 |
10.82 |
4 |
3994 |
买入 |
| 09:36:29 |
10.81 |
46 |
4040 |
卖出 |
| 09:36:32 |
10.81 |
7 |
4047 |
买入 |
| 09:36:35 |
10.81 |
38 |
4085 |
买入 |
| 09:36:38 |
10.81 |
92 |
4177 |
买入 |
| 09:36:41 |
10.81 |
104 |
4281 |
买入 |
| 09:36:44 |
10.81 |
55 |
4336 |
买入 |
| 09:36:47 |
10.81 |
20 |
4356 |
买入 |
| 09:36:50 |
10.8 |
442 |
4798 |
卖出 |
| 09:36:56 |
10.79 |
91 |
4889 |
卖出 |
| 09:37:08 |
10.79 |
10 |
4899 |
卖出 |
| 09:37:14 |
10.8 |
101 |
5000 |
买入 |
| 09:37:17 |
10.8 |
12 |
5012 |
买入 |
| 09:37:20 |
10.8 |
63 |
5075 |
卖出 |
| 09:37:26 |
10.8 |
10 |
5085 |
卖出 |
| 09:37:29 |
10.8 |
37 |
5122 |
买入 |
| 09:37:32 |
10.8 |
68 |
5190 |
买入 |
| 09:37:35 |
10.82 |
60 |
5250 |
买入 |
| 09:37:38 |
10.82 |
5 |
5255 |
买入 |
| 09:37:41 |
10.82 |
6 |
5261 |
买入 |
| 09:37:44 |
10.82 |
28 |
5289 |
买入 |
| 09:37:47 |
10.82 |
5 |
5294 |
买入 |
| 09:37:50 |
10.82 |
7 |
5301 |
买入 |
| 09:37:56 |
10.83 |
4 |
5305 |
买入 |
| 09:38:02 |
10.83 |
23 |
5328 |
买入 |
| 09:38:08 |
10.83 |
4 |
5332 |
买入 |
| 09:38:17 |
10.82 |
2 |
5334 |
卖出 |
| 09:38:20 |
10.8 |
116 |
5450 |
卖出 |
| 09:38:35 |
10.8 |
1 |
5451 |
卖出 |
| 09:38:38 |
10.8 |
3 |
5454 |
卖出 |
| 09:38:41 |
10.81 |
20 |
5474 |
买入 |
| 09:38:44 |
10.79 |
71 |
5545 |
卖出 |
| 09:38:47 |
10.79 |
81 |
5626 |
卖出 |
| 09:38:50 |
10.79 |
21 |
5647 |
买入 |
| 09:38:53 |
10.78 |
49 |
5696 |
卖出 |
| 09:39:05 |
10.77 |
68 |
5764 |
卖出 |
| 09:39:20 |
10.78 |
8 |
5772 |
卖出 |
| 09:39:23 |
10.78 |
20 |
5792 |
卖出 |
| 09:39:26 |
10.77 |
1 |
5793 |
卖出 |
| 09:39:32 |
10.78 |
16 |
5809 |
买入 |
| 09:39:41 |
10.78 |
36 |
5845 |
卖出 |
| 09:39:44 |
10.77 |
12 |
5857 |
卖出 |
| 09:39:47 |
10.78 |
3 |
5860 |
买入 |
| 09:39:50 |
10.78 |
6 |
5866 |
卖出 |
| 09:39:56 |
10.78 |
1 |
5867 |
卖出 |
| 09:39:59 |
10.78 |
16 |
5883 |
卖出 |
| 09:40:02 |
10.79 |
7 |
5890 |
买入 |
| 09:40:05 |
10.78 |
3 |
5893 |
卖出 |
| 09:40:08 |
10.79 |
52 |
5945 |
买入 |
| 09:40:17 |
10.78 |
52 |
5997 |
卖出 |
| 09:40:23 |
10.77 |
23 |
6020 |
卖出 |
| 09:40:26 |
10.77 |
436 |
6456 |
卖出 |
| 09:40:29 |
10.76 |
73 |
6529 |
卖出 |
| 09:40:32 |
10.75 |
70 |
6599 |
卖出 |
| 09:40:35 |
10.76 |
25 |
6624 |
买入 |
| 09:40:38 |
10.75 |
27 |
6651 |
卖出 |
| 09:40:44 |
10.77 |
16 |
6667 |
买入 |
| 09:40:47 |
10.77 |
3 |
6670 |
卖出 |
| 09:40:53 |
10.79 |
8 |
6678 |
买入 |
| 09:40:59 |
10.79 |
2 |
6680 |
买入 |
| 09:41:02 |
10.79 |
102 |
6782 |
买入 |
| 09:41:05 |
10.79 |
11 |
6793 |
买入 |
| 09:41:11 |
10.8 |
2 |
6795 |
买入 |
| 09:41:14 |
10.8 |
57 |
6852 |
买入 |
| 09:41:20 |
10.83 |
5 |
6857 |
买入 |
| 09:41:29 |
10.83 |
10 |
6867 |
买入 |
| 09:41:41 |
10.79 |
3 |
6870 |
卖出 |
| 09:41:47 |
10.79 |
3 |
6873 |
卖出 |
| 09:41:56 |
10.79 |
34 |
6907 |
卖出 |
| 09:41:59 |
10.79 |
2 |
6909 |
卖出 |
| 09:42:05 |
10.8 |
21 |
6930 |
卖出 |
| 09:42:08 |
10.79 |
47 |
6977 |
卖出 |
| 09:42:11 |
10.79 |
25 |
7002 |
卖出 |
| 09:42:14 |
10.79 |
49 |
7051 |
卖出 |
| 09:42:17 |
10.78 |
8 |
7059 |
卖出 |
| 09:42:20 |
10.78 |
2 |
7061 |
卖出 |
| 09:42:23 |
10.79 |
25 |
7086 |
买入 |
| 09:42:26 |
10.79 |
2 |
7088 |
卖出 |
| 09:42:32 |
10.8 |
5 |
7093 |
买入 |
| 09:42:38 |
10.8 |
1 |
7094 |
买入 |
| 09:42:41 |
10.79 |
52 |
7146 |
卖出 |
| 09:42:44 |
10.8 |
20 |
7166 |
买入 |
| 09:42:47 |
10.79 |
5 |
7171 |
卖出 |
| 09:42:50 |
10.79 |
13 |
7184 |
卖出 |
| 09:42:53 |
10.78 |
21 |
7205 |
卖出 |
| 09:43:05 |
10.78 |
25 |
7230 |
卖出 |
| 09:43:17 |
10.78 |
10 |
7240 |
买入 |
| 09:43:26 |
10.78 |
55 |
7295 |
卖出 |
| 09:43:32 |
10.79 |
53 |
7348 |
买入 |
| 09:43:35 |
10.79 |
11 |
7359 |
买入 |
| 09:43:47 |
10.78 |
17 |
7376 |
卖出 |
| 09:43:50 |
10.78 |
9 |
7385 |
买入 |
| 09:43:53 |
10.79 |
5 |
7390 |
买入 |
| 09:43:56 |
10.77 |
4 |
7394 |
卖出 |
| 09:44:02 |
10.77 |
29 |
7423 |
卖出 |
| 09:44:20 |
10.76 |
103 |
7526 |
卖出 |
| 09:44:23 |
10.76 |
8 |
7534 |
买入 |
| 09:44:32 |
10.76 |
10 |
7544 |
买入 |
| 09:44:35 |
10.76 |
10 |
7554 |
买入 |
| 09:44:38 |
10.76 |
52 |
7606 |
买入 |
| 09:44:50 |
10.76 |
5 |
7611 |
卖出 |
| 09:44:53 |
10.76 |
2 |
7613 |
卖出 |
| 09:44:56 |
10.76 |
4 |
7617 |
卖出 |
| 09:44:59 |
10.77 |
5 |
7622 |
买入 |
| 09:45:02 |
10.76 |
45 |
7667 |
卖出 |
| 09:45:05 |
10.76 |
1 |
7668 |
卖出 |
| 09:45:14 |
10.76 |
7 |
7675 |
卖出 |
| 09:45:17 |
10.76 |
3 |
7678 |
卖出 |
| 09:45:20 |
10.76 |
12 |
7690 |
卖出 |
| 09:45:26 |
10.75 |
8 |
7698 |
卖出 |
| 09:45:32 |
10.76 |
28 |
7726 |
买入 |
| 09:45:35 |
10.76 |
20 |
7746 |
卖出 |
| 09:45:41 |
10.77 |
20 |
7766 |
买入 |
| 09:45:44 |
10.77 |
22 |
7788 |
买入 |
| 09:45:47 |
10.77 |
34 |
7822 |
买入 |
| 09:45:53 |
10.79 |
103 |
7925 |
买入 |
| 09:45:59 |
10.79 |
4 |
7929 |
卖出 |
| 09:46:08 |
10.8 |
17 |
7946 |
买入 |
| 09:46:11 |
10.8 |
13 |
7959 |
买入 |
| 09:46:14 |
10.8 |
6 |
7965 |
买入 |
| 09:46:17 |
10.8 |
16 |
7981 |
买入 |
| 09:46:23 |
10.8 |
1 |
7982 |
买入 |
| 09:46:38 |
10.79 |
20 |
8002 |
卖出 |
| 09:46:41 |
10.8 |
10 |
8012 |
买入 |
| 09:46:44 |
10.79 |
21 |
8033 |
卖出 |
| 09:46:47 |
10.79 |
19 |
8052 |
卖出 |
| 09:46:50 |
10.78 |
2 |
8054 |
卖出 |
| 09:46:53 |
10.78 |
19 |
8073 |
买入 |
| 09:46:56 |
10.79 |
35 |
8108 |
卖出 |
| 09:46:59 |
10.79 |
2 |
8110 |
卖出 |
| 09:47:17 |
10.79 |
10 |
8120 |
卖出 |
| 09:47:29 |
10.78 |
10 |
8130 |
卖出 |
| 09:47:32 |
10.77 |
8 |
8138 |
卖出 |
| 09:47:35 |
10.78 |
1 |
8139 |
卖出 |
| 09:47:38 |
10.8 |
49 |
8188 |
买入 |
| 09:47:47 |
10.79 |
5 |
8193 |
卖出 |
| 09:47:50 |
10.78 |
2 |
8195 |
卖出 |
| 09:47:53 |
10.78 |
4 |
8199 |
卖出 |
| 09:47:56 |
10.78 |
2 |
8201 |
卖出 |
| 09:48:08 |
10.78 |
4 |
8205 |
卖出 |
| 09:48:23 |
10.79 |
5 |
8210 |
买入 |
| 09:48:29 |
10.79 |
20 |
8230 |
买入 |
| 09:48:32 |
10.78 |
1 |
8231 |
卖出 |
| 09:48:35 |
10.78 |
6 |
8237 |
卖出 |
| 09:48:38 |
10.79 |
15 |
8252 |
卖出 |
| 09:48:44 |
10.78 |
10 |
8262 |
卖出 |
| 09:48:56 |
10.78 |
6 |
8268 |
卖出 |
| 09:48:59 |
10.78 |
5 |
8273 |
卖出 |
| 09:49:14 |
10.78 |
2 |
8275 |
卖出 |
| 09:49:17 |
10.79 |
6 |
8281 |
买入 |
| 09:49:20 |
10.78 |
94 |
8375 |
卖出 |
| 09:49:23 |
10.77 |
2 |
8377 |
卖出 |
| 09:49:26 |
10.77 |
2 |
8379 |
卖出 |
| 09:49:32 |
10.77 |
1 |
8380 |
卖出 |
| 09:49:44 |
10.77 |
20 |
8400 |
卖出 |
| 09:49:53 |
10.76 |
21 |
8421 |
卖出 |
| 09:50:05 |
10.76 |
32 |
8453 |
卖出 |
| 09:50:08 |
10.76 |
14 |
8467 |
买入 |
| 09:50:11 |
10.76 |
10 |
8477 |
买入 |
| 09:50:14 |
10.76 |
1 |
8478 |
卖出 |
| 09:50:17 |
10.77 |
1 |
8479 |
买入 |
| 09:50:23 |
10.76 |
15 |
8494 |
卖出 |
| 09:50:26 |
10.76 |
27 |
8521 |
卖出 |
| 09:50:29 |
10.76 |
4 |
8525 |
买入 |
| 09:50:35 |
10.77 |
59 |
8584 |
买入 |
| 09:50:41 |
10.77 |
1 |
8585 |
卖出 |
| 09:50:59 |
10.76 |
80 |
8665 |
卖出 |
| 09:51:08 |
10.77 |
5 |
8670 |
买入 |
| 09:51:32 |
10.78 |
1 |
8671 |
买入 |
| 09:51:35 |
10.8 |
10 |
8681 |
买入 |
| 09:51:50 |
10.8 |
1 |
8682 |
买入 |
| 09:51:53 |
10.8 |
5 |
8687 |
买入 |
| 09:51:59 |
10.79 |
65 |
8752 |
卖出 |