金智科技[002090]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:30 |
8.21 |
4 |
4 |
集合竞价 |
| 09:24:57 |
8.18 |
30 |
30 |
集合竞价 |
| 09:25:00 |
8.18 |
67 |
97 |
卖出 |
| 09:30:03 |
8.18 |
240 |
337 |
卖出 |
| 09:30:06 |
8.19 |
135 |
472 |
买入 |
| 09:30:09 |
8.2 |
28 |
500 |
买入 |
| 09:30:12 |
8.2 |
11 |
511 |
卖出 |
| 09:30:15 |
8.22 |
3 |
514 |
买入 |
| 09:30:18 |
8.22 |
13 |
527 |
买入 |
| 09:30:21 |
8.21 |
1 |
528 |
买入 |
| 09:30:24 |
8.2 |
11 |
539 |
卖出 |
| 09:30:27 |
8.2 |
18 |
557 |
卖出 |
| 09:30:30 |
8.19 |
68 |
625 |
卖出 |
| 09:30:33 |
8.2 |
259 |
884 |
买入 |
| 09:30:36 |
8.18 |
49 |
933 |
卖出 |
| 09:30:39 |
8.2 |
167 |
1100 |
买入 |
| 09:30:42 |
8.19 |
5 |
1105 |
卖出 |
| 09:30:45 |
8.18 |
14 |
1119 |
卖出 |
| 09:30:48 |
8.18 |
2 |
1121 |
买入 |
| 09:30:51 |
8.21 |
28 |
1149 |
买入 |
| 09:30:54 |
8.2 |
11 |
1160 |
卖出 |
| 09:30:57 |
8.19 |
10 |
1170 |
卖出 |
| 09:31:00 |
8.18 |
1 |
1171 |
卖出 |
| 09:31:03 |
8.18 |
5 |
1176 |
卖出 |
| 09:31:06 |
8.18 |
3 |
1179 |
卖出 |
| 09:31:09 |
8.17 |
12 |
1191 |
卖出 |
| 09:31:12 |
8.17 |
1 |
1192 |
卖出 |
| 09:31:15 |
8.18 |
4 |
1196 |
买入 |
| 09:31:21 |
8.21 |
8 |
1204 |
买入 |
| 09:31:27 |
8.21 |
26 |
1230 |
买入 |
| 09:31:30 |
8.21 |
9 |
1239 |
买入 |
| 09:31:33 |
8.21 |
3 |
1242 |
买入 |
| 09:31:36 |
8.21 |
1 |
1243 |
卖出 |
| 09:31:39 |
8.22 |
1 |
1244 |
买入 |
| 09:31:42 |
8.22 |
2 |
1246 |
卖出 |
| 09:31:45 |
8.21 |
1 |
1247 |
卖出 |
| 09:31:48 |
8.21 |
21 |
1268 |
卖出 |
| 09:31:51 |
8.21 |
13 |
1281 |
买入 |
| 09:31:54 |
8.19 |
20 |
1301 |
卖出 |
| 09:31:57 |
8.19 |
7 |
1308 |
买入 |
| 09:32:03 |
8.18 |
37 |
1345 |
卖出 |
| 09:32:06 |
8.15 |
13 |
1358 |
卖出 |
| 09:32:09 |
8.18 |
1 |
1359 |
买入 |
| 09:32:12 |
8.16 |
1 |
1360 |
卖出 |
| 09:32:15 |
8.16 |
2 |
1362 |
卖出 |
| 09:32:30 |
8.16 |
1 |
1363 |
买入 |
| 09:32:33 |
8.16 |
2 |
1365 |
买入 |
| 09:32:36 |
8.16 |
4 |
1369 |
卖出 |
| 09:32:39 |
8.16 |
4 |
1373 |
买入 |
| 09:32:42 |
8.16 |
12 |
1385 |
买入 |
| 09:32:45 |
8.16 |
1 |
1386 |
买入 |
| 09:32:48 |
8.17 |
7 |
1393 |
买入 |
| 09:32:51 |
8.16 |
1 |
1394 |
卖出 |
| 09:32:54 |
8.17 |
1 |
1395 |
买入 |
| 09:32:57 |
8.16 |
22 |
1417 |
卖出 |
| 09:33:00 |
8.15 |
3 |
1420 |
卖出 |
| 09:33:03 |
8.16 |
20 |
1440 |
买入 |
| 09:33:06 |
8.15 |
54 |
1494 |
卖出 |
| 09:33:09 |
8.16 |
10 |
1504 |
买入 |
| 09:33:12 |
8.16 |
1 |
1505 |
卖出 |
| 09:33:15 |
8.16 |
2 |
1507 |
卖出 |
| 09:33:24 |
8.16 |
9 |
1516 |
卖出 |
| 09:33:27 |
8.19 |
39 |
1555 |
买入 |
| 09:33:36 |
8.19 |
1 |
1556 |
买入 |
| 09:33:39 |
8.17 |
3 |
1559 |
卖出 |
| 09:33:45 |
8.18 |
2 |
1561 |
卖出 |
| 09:34:03 |
8.18 |
17 |
1578 |
卖出 |
| 09:34:12 |
8.23 |
43 |
1621 |
买入 |
| 09:34:15 |
8.23 |
52 |
1673 |
买入 |
| 09:34:18 |
8.22 |
28 |
1701 |
卖出 |
| 09:34:21 |
8.21 |
1 |
1702 |
卖出 |
| 09:34:33 |
8.2 |
21 |
1723 |
卖出 |
| 09:34:48 |
8.2 |
1 |
1724 |
卖出 |
| 09:34:54 |
8.19 |
10 |
1734 |
卖出 |
| 09:35:00 |
8.18 |
7 |
1741 |
卖出 |
| 09:35:03 |
8.16 |
44 |
1785 |
卖出 |
| 09:35:06 |
8.16 |
3 |
1788 |
卖出 |
| 09:35:09 |
8.15 |
34 |
1822 |
卖出 |
| 09:35:15 |
8.15 |
4 |
1826 |
卖出 |
| 09:35:18 |
8.15 |
11 |
1837 |
卖出 |
| 09:35:21 |
8.15 |
28 |
1865 |
卖出 |
| 09:35:24 |
8.15 |
19 |
1884 |
卖出 |
| 09:35:27 |
8.14 |
2 |
1886 |
卖出 |
| 09:35:30 |
8.13 |
107 |
1993 |
卖出 |
| 09:35:33 |
8.13 |
2 |
1995 |
买入 |
| 09:35:36 |
8.14 |
6 |
2001 |
买入 |
| 09:35:39 |
8.14 |
1 |
2002 |
买入 |
| 09:35:42 |
8.14 |
3 |
2005 |
买入 |
| 09:35:45 |
8.15 |
6 |
2011 |
买入 |
| 09:35:48 |
8.15 |
2 |
2013 |
卖出 |
| 09:35:57 |
8.15 |
1 |
2014 |
买入 |
| 09:36:00 |
8.14 |
3 |
2017 |
卖出 |
| 09:36:03 |
8.14 |
1 |
2018 |
卖出 |
| 09:36:06 |
8.16 |
5 |
2023 |
买入 |
| 09:36:09 |
8.16 |
19 |
2042 |
买入 |
| 09:36:12 |
8.19 |
22 |
2064 |
买入 |
| 09:36:15 |
8.18 |
14 |
2078 |
卖出 |
| 09:36:21 |
8.18 |
55 |
2133 |
买入 |
| 09:36:27 |
8.2 |
61 |
2194 |
买入 |
| 09:36:30 |
8.2 |
29 |
2223 |
买入 |
| 09:36:33 |
8.2 |
14 |
2237 |
卖出 |
| 09:36:36 |
8.21 |
46 |
2283 |
买入 |
| 09:36:39 |
8.21 |
7 |
2290 |
卖出 |
| 09:36:45 |
8.21 |
5 |
2295 |
买入 |
| 09:36:48 |
8.2 |
6 |
2301 |
卖出 |
| 09:36:51 |
8.2 |
3 |
2304 |
卖出 |
| 09:36:57 |
8.21 |
17 |
2321 |
买入 |
| 09:37:00 |
8.21 |
8 |
2329 |
卖出 |
| 09:37:03 |
8.21 |
38 |
2367 |
卖出 |
| 09:37:06 |
8.21 |
7 |
2374 |
卖出 |
| 09:37:12 |
8.21 |
4 |
2378 |
卖出 |
| 09:37:21 |
8.22 |
20 |
2398 |
买入 |
| 09:37:36 |
8.22 |
3 |
2401 |
买入 |
| 09:37:42 |
8.21 |
31 |
2432 |
卖出 |
| 09:37:45 |
8.21 |
37 |
2469 |
卖出 |
| 09:37:54 |
8.2 |
1 |
2470 |
卖出 |
| 09:38:03 |
8.21 |
9 |
2479 |
买入 |
| 09:38:06 |
8.18 |
50 |
2529 |
卖出 |
| 09:38:09 |
8.19 |
9 |
2538 |
买入 |
| 09:38:12 |
8.19 |
77 |
2615 |
卖出 |
| 09:38:21 |
8.17 |
6 |
2621 |
卖出 |
| 09:38:24 |
8.17 |
4 |
2625 |
卖出 |
| 09:38:30 |
8.16 |
15 |
2640 |
卖出 |
| 09:38:36 |
8.15 |
25 |
2665 |
卖出 |
| 09:38:39 |
8.14 |
28 |
2693 |
卖出 |
| 09:38:42 |
8.16 |
20 |
2713 |
买入 |
| 09:38:45 |
8.16 |
20 |
2733 |
卖出 |
| 09:39:06 |
8.15 |
24 |
2757 |
卖出 |
| 09:39:12 |
8.15 |
1 |
2758 |
卖出 |
| 09:39:15 |
8.15 |
2 |
2760 |
卖出 |
| 09:39:18 |
8.16 |
20 |
2780 |
买入 |
| 09:39:21 |
8.15 |
2 |
2782 |
卖出 |
| 09:39:24 |
8.15 |
8 |
2790 |
卖出 |
| 09:39:27 |
8.15 |
14 |
2804 |
卖出 |
| 09:39:30 |
8.15 |
32 |
2836 |
卖出 |
| 09:39:42 |
8.15 |
14 |
2850 |
买入 |
| 09:39:45 |
8.16 |
1 |
2851 |
买入 |
| 09:39:48 |
8.16 |
5 |
2856 |
卖出 |
| 09:39:57 |
8.17 |
6 |
2862 |
买入 |
| 09:40:00 |
8.17 |
21 |
2883 |
卖出 |
| 09:40:03 |
8.16 |
2 |
2885 |
卖出 |
| 09:40:06 |
8.17 |
7 |
2892 |
卖出 |
| 09:40:12 |
8.16 |
3 |
2895 |
卖出 |
| 09:40:15 |
8.16 |
18 |
2913 |
卖出 |
| 09:40:18 |
8.18 |
20 |
2933 |
买入 |
| 09:40:21 |
8.19 |
12 |
2945 |
买入 |
| 09:40:24 |
8.2 |
4 |
2949 |
买入 |
| 09:40:27 |
8.2 |
4 |
2953 |
买入 |
| 09:40:30 |
8.2 |
23 |
2976 |
卖出 |
| 09:40:33 |
8.17 |
3 |
2979 |
卖出 |
| 09:40:36 |
8.18 |
2 |
2981 |
卖出 |
| 09:40:39 |
8.18 |
3 |
2984 |
卖出 |
| 09:40:42 |
8.18 |
1 |
2985 |
卖出 |
| 09:40:45 |
8.18 |
4 |
2989 |
卖出 |
| 09:40:48 |
8.19 |
7 |
2996 |
买入 |
| 09:40:51 |
8.19 |
9 |
3005 |
卖出 |
| 09:40:54 |
8.17 |
8 |
3013 |
卖出 |
| 09:40:57 |
8.17 |
4 |
3017 |
卖出 |
| 09:41:00 |
8.17 |
1 |
3018 |
卖出 |
| 09:41:03 |
8.17 |
4 |
3022 |
卖出 |
| 09:41:06 |
8.18 |
33 |
3055 |
买入 |
| 09:41:09 |
8.18 |
2 |
3057 |
卖出 |
| 09:41:12 |
8.18 |
36 |
3093 |
卖出 |
| 09:41:15 |
8.18 |
10 |
3103 |
卖出 |
| 09:41:18 |
8.18 |
3 |
3106 |
卖出 |
| 09:41:21 |
8.17 |
3 |
3109 |
卖出 |
| 09:41:24 |
8.17 |
1 |
3110 |
卖出 |
| 09:41:27 |
8.16 |
57 |
3167 |
卖出 |
| 09:41:30 |
8.17 |
11 |
3178 |
买入 |
| 09:41:33 |
8.16 |
2 |
3180 |
卖出 |
| 09:41:36 |
8.16 |
3 |
3183 |
卖出 |
| 09:41:39 |
8.17 |
4 |
3187 |
买入 |
| 09:41:42 |
8.17 |
7 |
3194 |
卖出 |
| 09:41:45 |
8.17 |
4 |
3198 |
卖出 |
| 09:41:48 |
8.17 |
26 |
3224 |
卖出 |
| 09:41:51 |
8.16 |
14 |
3238 |
卖出 |
| 09:41:54 |
8.16 |
4 |
3242 |
卖出 |
| 09:41:57 |
8.16 |
2 |
3244 |
卖出 |
| 09:42:00 |
8.16 |
2 |
3246 |
卖出 |
| 09:42:03 |
8.17 |
20 |
3266 |
买入 |
| 09:42:06 |
8.16 |
42 |
3308 |
卖出 |
| 09:42:09 |
8.16 |
4 |
3312 |
卖出 |
| 09:42:12 |
8.16 |
57 |
3369 |
卖出 |
| 09:42:15 |
8.17 |
75 |
3444 |
买入 |
| 09:42:18 |
8.14 |
1 |
3445 |
卖出 |
| 09:42:21 |
8.14 |
2 |
3447 |
卖出 |
| 09:42:24 |
8.16 |
13 |
3460 |
买入 |
| 09:42:27 |
8.16 |
4 |
3464 |
卖出 |
| 09:42:33 |
8.14 |
5 |
3469 |
卖出 |
| 09:42:36 |
8.14 |
1 |
3470 |
卖出 |
| 09:42:39 |
8.15 |
3 |
3473 |
买入 |
| 09:42:42 |
8.15 |
1 |
3474 |
卖出 |
| 09:42:45 |
8.15 |
2 |
3476 |
卖出 |
| 09:42:48 |
8.15 |
2 |
3478 |
卖出 |
| 09:42:51 |
8.15 |
2 |
3480 |
卖出 |
| 09:42:54 |
8.16 |
2 |
3482 |
买入 |
| 09:42:57 |
8.16 |
3 |
3485 |
卖出 |
| 09:43:00 |
8.15 |
13 |
3498 |
卖出 |
| 09:43:03 |
8.16 |
4 |
3502 |
买入 |
| 09:43:06 |
8.16 |
2 |
3504 |
卖出 |
| 09:43:09 |
8.15 |
2 |
3506 |
卖出 |
| 09:43:12 |
8.15 |
2 |
3508 |
卖出 |
| 09:43:15 |
8.15 |
4 |
3512 |
卖出 |
| 09:43:18 |
8.16 |
2 |
3514 |
买入 |
| 09:43:21 |
8.16 |
4 |
3518 |
卖出 |
| 09:43:24 |
8.16 |
2 |
3520 |
卖出 |
| 09:43:27 |
8.17 |
6 |
3526 |
买入 |
| 09:43:30 |
8.17 |
19 |
3545 |
卖出 |
| 09:43:33 |
8.16 |
2 |
3547 |
卖出 |
| 09:43:36 |
8.16 |
2 |
3549 |
卖出 |
| 09:43:39 |
8.16 |
4 |
3553 |
卖出 |
| 09:43:42 |
8.16 |
1 |
3554 |
卖出 |
| 09:43:45 |
8.16 |
177 |
3731 |
卖出 |
| 09:43:48 |
8.16 |
1 |
3732 |
卖出 |
| 09:43:51 |
8.16 |
3 |
3735 |
卖出 |
| 09:43:54 |
8.16 |
2 |
3737 |
卖出 |
| 09:43:57 |
8.16 |
1 |
3738 |
卖出 |
| 09:44:00 |
8.16 |
2 |
3740 |
卖出 |
| 09:44:03 |
8.16 |
2 |
3742 |
卖出 |
| 09:44:06 |
8.18 |
11 |
3753 |
买入 |
| 09:44:09 |
8.18 |
14 |
3767 |
卖出 |
| 09:44:12 |
8.19 |
1 |
3768 |
买入 |
| 09:44:15 |
8.19 |
2 |
3770 |
买入 |
| 09:44:18 |
8.19 |
2 |
3772 |
卖出 |
| 09:44:21 |
8.16 |
2 |
3774 |
卖出 |
| 09:44:24 |
8.16 |
1 |
3775 |
卖出 |
| 09:44:27 |
8.16 |
3 |
3778 |
卖出 |
| 09:44:30 |
8.16 |
6 |
3784 |
卖出 |
| 09:44:33 |
8.16 |
3 |
3787 |
卖出 |
| 09:44:36 |
8.16 |
1 |
3788 |
卖出 |
| 09:44:39 |
8.16 |
2 |
3790 |
卖出 |
| 09:44:42 |
8.16 |
2 |
3792 |
卖出 |
| 09:44:45 |
8.16 |
5 |
3797 |
卖出 |
| 09:44:48 |
8.16 |
1 |
3798 |
卖出 |
| 09:44:51 |
8.16 |
3 |
3801 |
卖出 |
| 09:44:54 |
8.16 |
1 |
3802 |
卖出 |
| 09:44:57 |
8.16 |
2 |
3804 |
卖出 |
| 09:45:00 |
8.16 |
2 |
3806 |
卖出 |
| 09:45:03 |
8.17 |
2 |
3808 |
买入 |
| 09:45:06 |
8.17 |
6 |
3814 |
卖出 |
| 09:45:09 |
8.16 |
3 |
3817 |
卖出 |
| 09:45:12 |
8.17 |
3 |
3820 |
买入 |
| 09:45:15 |
8.16 |
4 |
3824 |
卖出 |
| 09:45:18 |
8.16 |
1 |
3825 |
卖出 |
| 09:45:21 |
8.16 |
1 |
3826 |
卖出 |
| 09:45:30 |
8.16 |
13 |
3839 |
卖出 |
| 09:45:33 |
8.16 |
81 |
3920 |
卖出 |
| 09:45:36 |
8.16 |
1 |
3921 |
卖出 |
| 09:45:39 |
8.16 |
6 |
3927 |
卖出 |
| 09:45:48 |
8.16 |
7 |
3934 |
卖出 |
| 09:45:51 |
8.16 |
2 |
3936 |
卖出 |
| 09:45:54 |
8.16 |
2 |
3938 |
卖出 |
| 09:46:00 |
8.17 |
4 |
3942 |
买入 |
| 09:46:03 |
8.17 |
2 |
3944 |
买入 |
| 09:46:06 |
8.17 |
23 |
3967 |
买入 |
| 09:46:09 |
8.17 |
18 |
3985 |
买入 |
| 09:46:27 |
8.2 |
44 |
4029 |
买入 |
| 09:47:12 |
8.19 |
5 |
4034 |
卖出 |
| 09:47:15 |
8.19 |
14 |
4048 |
卖出 |
| 09:47:18 |
8.2 |
55 |
4103 |
买入 |
| 09:47:21 |
8.22 |
1 |
4104 |
买入 |
| 09:47:24 |
8.21 |
11 |
4115 |
卖出 |
| 09:47:30 |
8.21 |
4 |
4119 |
买入 |
| 09:47:39 |
8.21 |
4 |
4123 |
买入 |
| 09:47:51 |
8.2 |
10 |
4133 |
卖出 |
| 09:48:06 |
8.2 |
3 |
4136 |
卖出 |
| 09:48:09 |
8.2 |
7 |
4143 |
卖出 |
| 09:48:18 |
8.2 |
24 |
4167 |
卖出 |
| 09:48:45 |
8.21 |
1 |
4168 |
买入 |
| 09:48:48 |
8.21 |
2 |
4170 |
卖出 |
| 09:48:51 |
8.21 |
11 |
4181 |
卖出 |
| 09:48:54 |
8.21 |
6 |
4187 |
卖出 |
| 09:49:03 |
8.21 |
14 |
4201 |
卖出 |
| 09:49:12 |
8.22 |
7 |
4208 |
买入 |
| 09:49:15 |
8.21 |
2 |
4210 |
卖出 |
| 09:49:57 |
8.24 |
6 |
4216 |
买入 |
| 09:50:03 |
8.22 |
1 |
4217 |
卖出 |
| 09:50:06 |
8.2 |
46 |
4263 |
卖出 |
| 09:50:09 |
8.2 |
1 |
4264 |
卖出 |
| 09:50:12 |
8.21 |
4 |
4268 |
卖出 |
| 09:50:15 |
8.21 |
1 |
4269 |
卖出 |
| 09:50:21 |
8.21 |
1 |
4270 |
卖出 |
| 09:50:24 |
8.21 |
21 |
4291 |
卖出 |
| 09:50:27 |
8.21 |
5 |
4296 |
卖出 |
| 09:50:30 |
8.2 |
14 |
4310 |
卖出 |
| 09:50:48 |
8.2 |
11 |
4321 |
卖出 |
| 09:50:54 |
8.2 |
1 |
4322 |
卖出 |
| 09:50:57 |
8.2 |
6 |
4328 |
卖出 |
| 09:51:06 |
8.18 |
1 |
4329 |
卖出 |
| 09:51:09 |
8.19 |
1 |
4330 |
卖出 |
| 09:51:12 |
8.19 |
5 |
4335 |
卖出 |
| 09:51:15 |
8.19 |
2 |
4337 |
卖出 |
| 09:51:21 |
8.18 |
1 |
4338 |
卖出 |
| 09:51:27 |
8.17 |
5 |
4343 |
卖出 |
| 09:51:30 |
8.17 |
2 |
4345 |
卖出 |
| 09:51:33 |
8.17 |
11 |
4356 |
卖出 |
| 09:51:45 |
8.16 |
133 |
4489 |
卖出 |
| 09:51:48 |
8.17 |
5 |
4494 |
买入 |
| 09:51:51 |
8.17 |
4 |
4498 |
买入 |
| 09:51:54 |
8.17 |
1 |
4499 |
买入 |