酷特智能[300840]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:00 |
9.19 |
110 |
110 |
集合竞价 |
| 09:17:27 |
9.84 |
0 |
0 |
集合竞价 |
| 09:17:36 |
10.44 |
238 |
238 |
集合竞价 |
| 09:17:54 |
10.44 |
238 |
238 |
集合竞价 |
| 09:18:12 |
9.84 |
0 |
0 |
集合竞价 |
| 09:20:39 |
9.84 |
15 |
15 |
集合竞价 |
| 09:21:51 |
9.84 |
15 |
15 |
集合竞价 |
| 09:23:12 |
9.84 |
15 |
15 |
集合竞价 |
| 09:23:48 |
9.84 |
15 |
15 |
集合竞价 |
| 09:23:57 |
9.84 |
17 |
17 |
集合竞价 |
| 09:24:06 |
9.8 |
17 |
17 |
集合竞价 |
| 09:24:33 |
9.78 |
17 |
17 |
集合竞价 |
| 09:24:51 |
9.78 |
22 |
22 |
集合竞价 |
| 09:25:00 |
9.78 |
22 |
22 |
集合竞价 |
| 09:25:03 |
9.77 |
30 |
52 |
买入 |
| 09:30:03 |
9.76 |
4 |
56 |
卖出 |
| 09:30:06 |
9.77 |
76 |
132 |
买入 |
| 09:30:09 |
9.76 |
66 |
198 |
卖出 |
| 09:30:12 |
9.76 |
10 |
208 |
卖出 |
| 09:30:15 |
9.76 |
3 |
211 |
卖出 |
| 09:30:21 |
9.75 |
2 |
213 |
买入 |
| 09:30:27 |
9.76 |
2 |
215 |
买入 |
| 09:30:30 |
9.75 |
7 |
222 |
卖出 |
| 09:30:39 |
9.75 |
3 |
225 |
卖出 |
| 09:30:45 |
9.75 |
10 |
235 |
买入 |
| 09:30:51 |
9.75 |
13 |
248 |
买入 |
| 09:31:00 |
9.75 |
2 |
250 |
买入 |
| 09:31:06 |
9.75 |
2 |
252 |
买入 |
| 09:31:09 |
9.73 |
4 |
256 |
卖出 |
| 09:31:12 |
9.75 |
14 |
270 |
买入 |
| 09:31:21 |
9.73 |
11 |
281 |
卖出 |
| 09:31:24 |
9.74 |
79 |
360 |
买入 |
| 09:31:27 |
9.75 |
40 |
400 |
买入 |
| 09:31:30 |
9.74 |
24 |
424 |
卖出 |
| 09:31:33 |
9.76 |
3 |
427 |
买入 |
| 09:31:36 |
9.76 |
1 |
428 |
买入 |
| 09:31:39 |
9.73 |
63 |
491 |
卖出 |
| 09:31:45 |
9.73 |
8 |
499 |
买入 |
| 09:31:51 |
9.72 |
27 |
526 |
卖出 |
| 09:31:54 |
9.73 |
20 |
546 |
买入 |
| 09:31:57 |
9.72 |
12 |
558 |
卖出 |
| 09:32:03 |
9.73 |
37 |
595 |
买入 |
| 09:32:06 |
9.73 |
6 |
601 |
卖出 |
| 09:32:09 |
9.74 |
53 |
654 |
买入 |
| 09:32:15 |
9.75 |
109 |
763 |
买入 |
| 09:32:24 |
9.78 |
48 |
811 |
买入 |
| 09:32:33 |
9.76 |
11 |
822 |
卖出 |
| 09:32:36 |
9.76 |
3 |
825 |
买入 |
| 09:32:39 |
9.76 |
2 |
827 |
买入 |
| 09:32:48 |
9.75 |
2 |
829 |
卖出 |
| 09:32:51 |
9.75 |
5 |
834 |
卖出 |
| 09:32:54 |
9.75 |
15 |
849 |
卖出 |
| 09:32:57 |
9.75 |
34 |
883 |
卖出 |
| 09:33:00 |
9.75 |
3 |
886 |
卖出 |
| 09:33:03 |
9.75 |
1 |
887 |
卖出 |
| 09:33:27 |
9.73 |
7 |
894 |
卖出 |
| 09:33:33 |
9.73 |
2 |
896 |
卖出 |
| 09:33:36 |
9.74 |
6 |
902 |
买入 |
| 09:33:45 |
9.72 |
94 |
996 |
卖出 |
| 09:33:48 |
9.72 |
3 |
999 |
卖出 |
| 09:33:51 |
9.72 |
18 |
1017 |
卖出 |
| 09:34:03 |
9.72 |
1 |
1018 |
买入 |
| 09:34:09 |
9.72 |
2 |
1020 |
买入 |
| 09:34:12 |
9.73 |
19 |
1039 |
买入 |
| 09:34:15 |
9.74 |
18 |
1057 |
买入 |
| 09:34:18 |
9.73 |
2 |
1059 |
卖出 |
| 09:34:21 |
9.73 |
2 |
1061 |
卖出 |
| 09:34:24 |
9.72 |
4 |
1065 |
卖出 |
| 09:34:27 |
9.74 |
1 |
1066 |
买入 |
| 09:34:30 |
9.73 |
20 |
1086 |
卖出 |
| 09:34:33 |
9.73 |
14 |
1100 |
买入 |
| 09:34:36 |
9.73 |
2 |
1102 |
买入 |
| 09:34:39 |
9.73 |
5 |
1107 |
买入 |
| 09:34:42 |
9.73 |
5 |
1112 |
买入 |
| 09:34:48 |
9.73 |
5 |
1117 |
买入 |
| 09:34:54 |
9.71 |
28 |
1145 |
卖出 |
| 09:34:57 |
9.71 |
3 |
1148 |
卖出 |
| 09:35:00 |
9.71 |
16 |
1164 |
卖出 |
| 09:35:06 |
9.7 |
13 |
1177 |
卖出 |
| 09:35:09 |
9.68 |
35 |
1212 |
卖出 |
| 09:35:12 |
9.68 |
1 |
1213 |
卖出 |
| 09:35:15 |
9.67 |
13 |
1226 |
卖出 |
| 09:35:21 |
9.68 |
11 |
1237 |
买入 |
| 09:35:24 |
9.68 |
35 |
1272 |
卖出 |
| 09:35:27 |
9.68 |
5 |
1277 |
买入 |
| 09:35:30 |
9.67 |
12 |
1289 |
卖出 |
| 09:35:33 |
9.67 |
22 |
1311 |
卖出 |
| 09:35:36 |
9.67 |
26 |
1337 |
买入 |
| 09:35:39 |
9.67 |
3 |
1340 |
买入 |
| 09:35:51 |
9.7 |
5 |
1345 |
买入 |
| 09:36:00 |
9.69 |
1 |
1346 |
买入 |
| 09:36:03 |
9.69 |
1 |
1347 |
买入 |
| 09:36:12 |
9.71 |
8 |
1355 |
买入 |
| 09:36:18 |
9.71 |
1 |
1356 |
买入 |
| 09:36:21 |
9.61 |
122 |
1478 |
卖出 |
| 09:36:24 |
9.7 |
1 |
1479 |
买入 |
| 09:36:27 |
9.7 |
4 |
1483 |
买入 |
| 09:36:30 |
9.7 |
3 |
1486 |
买入 |
| 09:36:48 |
9.66 |
13 |
1499 |
卖出 |
| 09:36:57 |
9.69 |
4 |
1503 |
卖出 |
| 09:37:00 |
9.68 |
1 |
1504 |
卖出 |
| 09:37:09 |
9.68 |
7 |
1511 |
卖出 |
| 09:37:24 |
9.71 |
2 |
1513 |
买入 |
| 09:37:27 |
9.71 |
9 |
1522 |
买入 |
| 09:37:33 |
9.71 |
28 |
1550 |
买入 |
| 09:37:36 |
9.71 |
4 |
1554 |
卖出 |
| 09:37:39 |
9.71 |
5 |
1559 |
卖出 |
| 09:37:42 |
9.71 |
7 |
1566 |
卖出 |
| 09:37:45 |
9.71 |
10 |
1576 |
卖出 |
| 09:37:48 |
9.73 |
39 |
1615 |
买入 |
| 09:37:51 |
9.71 |
4 |
1619 |
卖出 |
| 09:38:09 |
9.72 |
5 |
1624 |
买入 |
| 09:38:12 |
9.72 |
12 |
1636 |
卖出 |
| 09:38:15 |
9.71 |
9 |
1645 |
卖出 |
| 09:38:18 |
9.71 |
1 |
1646 |
卖出 |
| 09:38:21 |
9.71 |
2 |
1648 |
卖出 |
| 09:38:27 |
9.71 |
1 |
1649 |
卖出 |
| 09:38:30 |
9.71 |
5 |
1654 |
卖出 |
| 09:38:33 |
9.71 |
30 |
1684 |
卖出 |
| 09:38:36 |
9.71 |
4 |
1688 |
卖出 |
| 09:38:39 |
9.71 |
122 |
1810 |
卖出 |
| 09:38:42 |
9.71 |
17 |
1827 |
卖出 |
| 09:38:45 |
9.71 |
1 |
1828 |
卖出 |
| 09:38:57 |
9.71 |
8 |
1836 |
卖出 |
| 09:39:00 |
9.71 |
7 |
1843 |
卖出 |
| 09:39:09 |
9.7 |
11 |
1854 |
卖出 |
| 09:39:12 |
9.7 |
2 |
1856 |
卖出 |
| 09:39:15 |
9.7 |
36 |
1892 |
卖出 |
| 09:39:18 |
9.69 |
14 |
1906 |
卖出 |
| 09:39:24 |
9.69 |
3 |
1909 |
卖出 |
| 09:39:33 |
9.68 |
26 |
1935 |
卖出 |
| 09:39:36 |
9.65 |
130 |
2065 |
卖出 |
| 09:39:39 |
9.71 |
25 |
2090 |
买入 |
| 09:39:51 |
9.71 |
10 |
2100 |
卖出 |
| 09:39:54 |
9.72 |
9 |
2109 |
卖出 |
| 09:39:57 |
9.71 |
148 |
2257 |
卖出 |
| 09:40:00 |
9.72 |
78 |
2335 |
买入 |
| 09:40:03 |
9.72 |
20 |
2355 |
买入 |
| 09:40:09 |
9.72 |
23 |
2378 |
买入 |
| 09:40:12 |
9.72 |
13 |
2391 |
买入 |
| 09:40:15 |
9.72 |
28 |
2419 |
买入 |
| 09:40:18 |
9.74 |
1 |
2420 |
买入 |
| 09:40:21 |
9.72 |
502 |
2922 |
卖出 |
| 09:40:48 |
9.72 |
4 |
2926 |
卖出 |
| 09:41:03 |
9.72 |
2 |
2928 |
卖出 |
| 09:41:06 |
9.72 |
1 |
2929 |
卖出 |
| 09:41:09 |
9.72 |
3 |
2932 |
卖出 |
| 09:41:12 |
9.72 |
1 |
2933 |
卖出 |
| 09:41:15 |
9.74 |
28 |
2961 |
买入 |
| 09:41:18 |
9.72 |
8 |
2969 |
卖出 |
| 09:41:24 |
9.72 |
2 |
2971 |
卖出 |
| 09:41:39 |
9.72 |
1 |
2972 |
卖出 |
| 09:41:51 |
9.72 |
12 |
2984 |
卖出 |
| 09:42:09 |
9.71 |
21 |
3005 |
卖出 |
| 09:42:12 |
9.71 |
68 |
3073 |
卖出 |
| 09:42:21 |
9.7 |
1 |
3074 |
买入 |
| 09:42:24 |
9.72 |
12 |
3086 |
买入 |
| 09:42:30 |
9.7 |
1 |
3087 |
卖出 |
| 09:42:36 |
9.72 |
19 |
3106 |
买入 |
| 09:42:39 |
9.68 |
4 |
3110 |
卖出 |
| 09:42:54 |
9.68 |
1 |
3111 |
卖出 |
| 09:43:00 |
9.7 |
1 |
3112 |
买入 |
| 09:43:03 |
9.68 |
23 |
3135 |
卖出 |
| 09:43:06 |
9.71 |
15 |
3150 |
买入 |
| 09:43:09 |
9.73 |
1 |
3151 |
买入 |
| 09:43:12 |
9.7 |
35 |
3186 |
卖出 |
| 09:43:15 |
9.73 |
1 |
3187 |
买入 |
| 09:43:30 |
9.71 |
1 |
3188 |
卖出 |
| 09:43:36 |
9.73 |
39 |
3227 |
买入 |
| 09:43:39 |
9.74 |
3 |
3230 |
买入 |
| 09:43:42 |
9.74 |
6 |
3236 |
买入 |
| 09:43:45 |
9.74 |
1 |
3237 |
买入 |
| 09:43:48 |
9.74 |
3 |
3240 |
买入 |
| 09:43:57 |
9.74 |
1 |
3241 |
买入 |
| 09:44:03 |
9.76 |
50 |
3291 |
买入 |
| 09:44:06 |
9.76 |
8 |
3299 |
买入 |
| 09:44:12 |
9.76 |
77 |
3376 |
买入 |
| 09:44:18 |
9.76 |
24 |
3400 |
买入 |
| 09:44:27 |
9.77 |
18 |
3418 |
卖出 |
| 09:44:42 |
9.76 |
6 |
3424 |
卖出 |
| 09:45:21 |
9.75 |
2 |
3426 |
卖出 |
| 09:45:54 |
9.73 |
4 |
3430 |
卖出 |
| 09:46:39 |
9.73 |
1 |
3431 |
卖出 |
| 09:47:03 |
9.73 |
3 |
3434 |
卖出 |
| 09:47:06 |
9.73 |
13 |
3447 |
卖出 |
| 09:47:09 |
9.73 |
10 |
3457 |
卖出 |
| 09:47:12 |
9.74 |
1 |
3458 |
买入 |
| 09:47:15 |
9.73 |
3 |
3461 |
卖出 |
| 09:47:18 |
9.73 |
8 |
3469 |
卖出 |
| 09:47:21 |
9.73 |
4 |
3473 |
买入 |
| 09:47:24 |
9.72 |
4 |
3477 |
卖出 |
| 09:47:30 |
9.71 |
4 |
3481 |
卖出 |
| 09:47:33 |
9.71 |
4 |
3485 |
卖出 |
| 09:47:39 |
9.7 |
20 |
3505 |
卖出 |
| 09:47:45 |
9.72 |
5 |
3510 |
买入 |
| 09:47:48 |
9.73 |
9 |
3519 |
卖出 |
| 09:47:51 |
9.73 |
2 |
3521 |
卖出 |
| 09:48:06 |
9.73 |
1 |
3522 |
买入 |
| 09:48:12 |
9.73 |
13 |
3535 |
买入 |
| 09:48:15 |
9.76 |
3 |
3538 |
买入 |
| 09:48:33 |
9.76 |
10 |
3548 |
买入 |
| 09:48:39 |
9.73 |
1 |
3549 |
卖出 |
| 09:50:09 |
9.76 |
1 |
3550 |
买入 |
| 09:50:15 |
9.76 |
1 |
3551 |
买入 |
| 09:50:18 |
9.73 |
6 |
3557 |
卖出 |
| 09:50:21 |
9.73 |
4 |
3561 |
卖出 |
| 09:50:24 |
9.73 |
60 |
3621 |
卖出 |
| 09:50:27 |
9.78 |
177 |
3798 |
买入 |
| 09:50:30 |
9.78 |
11 |
3809 |
卖出 |
| 09:50:33 |
9.73 |
52 |
3861 |
卖出 |
| 09:50:36 |
9.77 |
3 |
3864 |
买入 |
| 09:51:00 |
9.73 |
3 |
3867 |
卖出 |
| 09:51:09 |
9.73 |
4 |
3871 |
卖出 |
| 09:51:15 |
9.73 |
6 |
3877 |
卖出 |
| 09:51:21 |
9.73 |
35 |
3912 |
卖出 |
| 09:51:24 |
9.73 |
19 |
3931 |
卖出 |
| 09:51:33 |
9.73 |
2 |
3933 |
买入 |
| 09:51:51 |
9.72 |
12 |
3945 |
卖出 |
| 09:51:54 |
9.71 |
21 |
3966 |
卖出 |
| 09:52:12 |
9.71 |
1 |
3967 |
卖出 |
| 09:52:21 |
9.71 |
1 |
3968 |
卖出 |
| 09:52:24 |
9.75 |
3 |
3971 |
买入 |
| 09:52:30 |
9.72 |
26 |
3997 |
卖出 |
| 09:52:36 |
9.72 |
3 |
4000 |
卖出 |
| 09:52:57 |
9.72 |
1 |
4001 |
卖出 |
| 09:53:00 |
9.72 |
4 |
4005 |
卖出 |
| 09:53:03 |
9.72 |
19 |
4024 |
卖出 |
| 09:53:06 |
9.71 |
27 |
4051 |
卖出 |
| 09:53:09 |
9.71 |
10 |
4061 |
卖出 |
| 09:53:12 |
9.71 |
2 |
4063 |
卖出 |
| 09:53:30 |
9.71 |
5 |
4068 |
买入 |
| 09:53:39 |
9.71 |
2 |
4070 |
卖出 |
| 09:53:42 |
9.71 |
1 |
4071 |
卖出 |
| 09:53:45 |
9.71 |
2 |
4073 |
卖出 |
| 09:53:48 |
9.71 |
7 |
4080 |
卖出 |
| 09:53:51 |
9.71 |
7 |
4087 |
卖出 |
| 09:54:09 |
9.7 |
11 |
4098 |
卖出 |
| 09:54:24 |
9.71 |
1 |
4099 |
买入 |
| 09:54:27 |
9.7 |
10 |
4109 |
卖出 |
| 09:54:30 |
9.7 |
35 |
4144 |
卖出 |
| 09:54:45 |
9.7 |
8 |
4152 |
卖出 |
| 09:54:57 |
9.7 |
20 |
4172 |
买入 |
| 09:55:27 |
9.7 |
26 |
4198 |
买入 |
| 09:55:30 |
9.7 |
25 |
4223 |
买入 |
| 09:55:36 |
9.7 |
3 |
4226 |
卖出 |
| 09:55:39 |
9.7 |
4 |
4230 |
卖出 |
| 09:56:06 |
9.73 |
1 |
4231 |
买入 |
| 09:56:09 |
9.73 |
8 |
4239 |
卖出 |
| 09:56:12 |
9.72 |
15 |
4254 |
卖出 |
| 09:56:18 |
9.73 |
2 |
4256 |
买入 |
| 09:56:21 |
9.73 |
5 |
4261 |
买入 |
| 09:56:27 |
9.73 |
3 |
4264 |
卖出 |
| 09:56:42 |
9.74 |
1 |
4265 |
买入 |
| 09:56:45 |
9.72 |
5 |
4270 |
卖出 |
| 09:57:09 |
9.72 |
1 |
4271 |
卖出 |
| 09:57:30 |
9.72 |
1 |
4272 |
卖出 |
| 09:57:36 |
9.74 |
1 |
4273 |
买入 |
| 09:57:54 |
9.74 |
20 |
4293 |
买入 |
| 09:58:03 |
9.74 |
3 |
4296 |
买入 |
| 09:58:09 |
9.74 |
1 |
4297 |
卖出 |
| 09:58:12 |
9.74 |
1 |
4298 |
卖出 |
| 09:58:15 |
9.74 |
1 |
4299 |
卖出 |
| 09:58:18 |
9.75 |
18 |
4317 |
买入 |
| 09:58:21 |
9.75 |
1 |
4318 |
买入 |
| 09:58:27 |
9.75 |
1 |
4319 |
买入 |
| 09:58:33 |
9.74 |
4 |
4323 |
卖出 |
| 09:58:36 |
9.75 |
1 |
4324 |
买入 |
| 09:58:54 |
9.75 |
9 |
4333 |
买入 |
| 09:59:00 |
9.75 |
2 |
4335 |
卖出 |
| 09:59:21 |
9.77 |
14 |
4349 |
买入 |
| 09:59:24 |
9.75 |
13 |
4362 |
卖出 |
| 09:59:36 |
9.75 |
1 |
4363 |
卖出 |
| 09:59:42 |
9.75 |
4 |
4367 |
卖出 |
| 09:59:51 |
9.75 |
1 |
4368 |
卖出 |
| 09:59:54 |
9.75 |
10 |
4378 |
卖出 |
| 10:00:00 |
9.77 |
2 |
4380 |
买入 |
| 10:00:09 |
9.77 |
1 |
4381 |
买入 |
| 10:00:18 |
9.77 |
2 |
4383 |
买入 |
| 10:00:33 |
9.74 |
1 |
4384 |
卖出 |
| 10:00:45 |
9.75 |
1 |
4385 |
卖出 |
| 10:01:09 |
9.75 |
3 |
4388 |
卖出 |
| 10:01:12 |
9.75 |
1 |
4389 |
买入 |
| 10:01:15 |
9.74 |
2 |
4391 |
卖出 |
| 10:01:18 |
9.75 |
2 |
4393 |
卖出 |
| 10:01:36 |
9.75 |
1 |
4394 |
卖出 |
| 10:01:39 |
9.74 |
9 |
4403 |
卖出 |
| 10:01:57 |
9.73 |
19 |
4422 |
卖出 |
| 10:02:00 |
9.75 |
10 |
4432 |
卖出 |
| 10:02:06 |
9.74 |
17 |
4449 |
买入 |
| 10:02:09 |
9.73 |
8 |
4457 |
卖出 |
| 10:02:27 |
9.74 |
1 |
4458 |
卖出 |
| 10:02:39 |
9.74 |
4 |
4462 |
卖出 |
| 10:02:45 |
9.74 |
4 |
4466 |
卖出 |
| 10:02:54 |
9.73 |
2 |
4468 |
卖出 |
| 10:03:18 |
9.73 |
4 |
4472 |
卖出 |
| 10:03:24 |
9.74 |
6 |
4478 |
买入 |
| 10:03:27 |
9.74 |
6 |
4484 |
卖出 |
| 10:03:30 |
9.73 |
5 |
4489 |
卖出 |
| 10:03:33 |
9.73 |
1 |
4490 |
卖出 |
| 10:03:45 |
9.74 |
8 |
4498 |
买入 |