新智认知[603869]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.27 |
1 |
1 |
集合竞价 |
| 09:15:09 |
9.98 |
22 |
22 |
集合竞价 |
| 09:15:54 |
9.99 |
22 |
22 |
集合竞价 |
| 09:16:06 |
9.99 |
22 |
22 |
集合竞价 |
| 09:16:30 |
10 |
22 |
22 |
集合竞价 |
| 09:16:57 |
10 |
22 |
22 |
集合竞价 |
| 09:17:18 |
10 |
25 |
25 |
集合竞价 |
| 09:17:27 |
10.3 |
50 |
50 |
集合竞价 |
| 09:18:12 |
10.38 |
50 |
50 |
集合竞价 |
| 09:18:15 |
10 |
25 |
25 |
集合竞价 |
| 09:19:48 |
10 |
25 |
25 |
集合竞价 |
| 09:20:03 |
10 |
26 |
26 |
集合竞价 |
| 09:20:12 |
10 |
26 |
26 |
集合竞价 |
| 09:20:21 |
10 |
26 |
26 |
集合竞价 |
| 09:20:27 |
10 |
26 |
26 |
集合竞价 |
| 09:21:24 |
10 |
32 |
32 |
集合竞价 |
| 09:21:51 |
10 |
32 |
32 |
集合竞价 |
| 09:22:12 |
10.06 |
32 |
32 |
集合竞价 |
| 09:22:45 |
10.06 |
32 |
32 |
集合竞价 |
| 09:23:21 |
10.06 |
52 |
52 |
集合竞价 |
| 09:23:24 |
10.05 |
63 |
63 |
集合竞价 |
| 09:23:39 |
10.05 |
67 |
67 |
集合竞价 |
| 09:23:42 |
10.01 |
82 |
82 |
集合竞价 |
| 09:23:51 |
10.02 |
82 |
82 |
集合竞价 |
| 09:23:57 |
10.01 |
102 |
102 |
集合竞价 |
| 09:24:06 |
10.02 |
102 |
102 |
集合竞价 |
| 09:24:18 |
10.05 |
147 |
147 |
集合竞价 |
| 09:24:21 |
10.05 |
162 |
162 |
集合竞价 |
| 09:24:27 |
10.05 |
203 |
203 |
集合竞价 |
| 09:24:30 |
10.05 |
203 |
203 |
集合竞价 |
| 09:24:48 |
10.05 |
232 |
232 |
集合竞价 |
| 09:24:54 |
10.01 |
287 |
287 |
集合竞价 |
| 09:25:00 |
10.06 |
363 |
363 |
集合竞价 |
| 09:25:06 |
10.06 |
363 |
726 |
卖出 |
| 09:30:00 |
10.06 |
200 |
926 |
卖出 |
| 09:30:03 |
10.27 |
9 |
935 |
买入 |
| 09:30:09 |
10.2 |
82 |
1017 |
卖出 |
| 09:30:12 |
10.19 |
107 |
1124 |
卖出 |
| 09:30:15 |
10.19 |
35 |
1159 |
买入 |
| 09:30:18 |
10.2 |
6 |
1165 |
买入 |
| 09:30:24 |
10.2 |
3 |
1168 |
买入 |
| 09:30:27 |
10.24 |
7 |
1175 |
买入 |
| 09:30:30 |
10.24 |
7 |
1182 |
卖出 |
| 09:30:33 |
10.23 |
8 |
1190 |
卖出 |
| 09:30:39 |
10.24 |
211 |
1401 |
买入 |
| 09:30:42 |
10.23 |
68 |
1469 |
买入 |
| 09:30:45 |
10.23 |
21 |
1490 |
买入 |
| 09:30:48 |
10.23 |
22 |
1512 |
买入 |
| 09:30:51 |
10.23 |
30 |
1542 |
买入 |
| 09:30:54 |
10.23 |
19 |
1561 |
买入 |
| 09:30:57 |
10.23 |
7 |
1568 |
买入 |
| 09:31:00 |
10.22 |
10 |
1578 |
卖出 |
| 09:31:03 |
10.22 |
26 |
1604 |
卖出 |
| 09:31:06 |
10.23 |
23 |
1627 |
买入 |
| 09:31:09 |
10.23 |
6 |
1633 |
买入 |
| 09:31:12 |
10.18 |
23 |
1656 |
卖出 |
| 09:31:15 |
10.2 |
13 |
1669 |
买入 |
| 09:31:18 |
10.22 |
7 |
1676 |
买入 |
| 09:31:21 |
10.22 |
24 |
1700 |
买入 |
| 09:31:24 |
10.22 |
4 |
1704 |
卖出 |
| 09:31:27 |
10.2 |
52 |
1756 |
卖出 |
| 09:31:30 |
10.22 |
47 |
1803 |
买入 |
| 09:31:33 |
10.23 |
62 |
1865 |
买入 |
| 09:31:36 |
10.23 |
17 |
1882 |
买入 |
| 09:31:39 |
10.22 |
30 |
1912 |
卖出 |
| 09:31:42 |
10.23 |
59 |
1971 |
买入 |
| 09:31:48 |
10.26 |
68 |
2039 |
买入 |
| 09:31:51 |
10.26 |
9 |
2048 |
卖出 |
| 09:31:57 |
10.27 |
4 |
2052 |
买入 |
| 09:32:00 |
10.27 |
12 |
2064 |
买入 |
| 09:32:03 |
10.26 |
22 |
2086 |
卖出 |
| 09:32:06 |
10.24 |
16 |
2102 |
卖出 |
| 09:32:09 |
10.25 |
1 |
2103 |
买入 |
| 09:32:12 |
10.24 |
2 |
2105 |
卖出 |
| 09:32:15 |
10.26 |
34 |
2139 |
买入 |
| 09:32:21 |
10.27 |
4 |
2143 |
买入 |
| 09:32:24 |
10.25 |
36 |
2179 |
卖出 |
| 09:32:27 |
10.26 |
7 |
2186 |
买入 |
| 09:32:30 |
10.26 |
2 |
2188 |
买入 |
| 09:32:33 |
10.25 |
11 |
2199 |
卖出 |
| 09:32:36 |
10.25 |
92 |
2291 |
买入 |
| 09:32:39 |
10.24 |
27 |
2318 |
卖出 |
| 09:32:42 |
10.24 |
11 |
2329 |
卖出 |
| 09:32:45 |
10.24 |
134 |
2463 |
卖出 |
| 09:32:48 |
10.26 |
114 |
2577 |
买入 |
| 09:32:51 |
10.27 |
2 |
2579 |
买入 |
| 09:32:54 |
10.27 |
12 |
2591 |
买入 |
| 09:32:57 |
10.27 |
1 |
2592 |
卖出 |
| 09:33:00 |
10.28 |
23 |
2615 |
买入 |
| 09:33:03 |
10.25 |
100 |
2715 |
卖出 |
| 09:33:06 |
10.26 |
7 |
2722 |
卖出 |
| 09:33:09 |
10.25 |
30 |
2752 |
卖出 |
| 09:33:12 |
10.27 |
2 |
2754 |
买入 |
| 09:33:18 |
10.27 |
39 |
2793 |
买入 |
| 09:33:21 |
10.28 |
145 |
2938 |
买入 |
| 09:33:24 |
10.28 |
10 |
2948 |
买入 |
| 09:33:27 |
10.29 |
19 |
2967 |
买入 |
| 09:33:30 |
10.29 |
3 |
2970 |
买入 |
| 09:33:33 |
10.29 |
31 |
3001 |
买入 |
| 09:33:36 |
10.29 |
1 |
3002 |
买入 |
| 09:33:48 |
10.29 |
9 |
3011 |
买入 |
| 09:33:51 |
10.29 |
37 |
3048 |
买入 |
| 09:33:54 |
10.28 |
19 |
3067 |
卖出 |
| 09:33:57 |
10.29 |
36 |
3103 |
买入 |
| 09:34:00 |
10.29 |
6 |
3109 |
买入 |
| 09:34:03 |
10.3 |
2 |
3111 |
买入 |
| 09:34:06 |
10.29 |
17 |
3128 |
卖出 |
| 09:34:12 |
10.3 |
40 |
3168 |
买入 |
| 09:34:15 |
10.27 |
78 |
3246 |
卖出 |
| 09:34:18 |
10.35 |
102 |
3348 |
买入 |
| 09:34:21 |
10.29 |
5 |
3353 |
卖出 |
| 09:34:27 |
10.3 |
30 |
3383 |
买入 |
| 09:34:30 |
10.27 |
39 |
3422 |
卖出 |
| 09:34:33 |
10.27 |
72 |
3494 |
卖出 |
| 09:34:36 |
10.26 |
4 |
3498 |
卖出 |
| 09:34:39 |
10.28 |
1 |
3499 |
买入 |
| 09:34:48 |
10.27 |
6 |
3505 |
买入 |
| 09:34:54 |
10.27 |
6 |
3511 |
卖出 |
| 09:35:00 |
10.25 |
18 |
3529 |
卖出 |
| 09:35:03 |
10.25 |
5 |
3534 |
卖出 |
| 09:35:09 |
10.22 |
60 |
3594 |
卖出 |
| 09:35:12 |
10.22 |
27 |
3621 |
卖出 |
| 09:35:15 |
10.21 |
33 |
3654 |
卖出 |
| 09:35:21 |
10.17 |
25 |
3679 |
卖出 |
| 09:35:24 |
10.23 |
63 |
3742 |
买入 |
| 09:35:27 |
10.28 |
29 |
3771 |
买入 |
| 09:35:36 |
10.23 |
1 |
3772 |
卖出 |
| 09:35:39 |
10.2 |
32 |
3804 |
卖出 |
| 09:35:45 |
10.21 |
20 |
3824 |
卖出 |
| 09:35:48 |
10.21 |
8 |
3832 |
卖出 |
| 09:35:51 |
10.23 |
8 |
3840 |
买入 |
| 09:35:57 |
10.21 |
123 |
3963 |
卖出 |
| 09:36:00 |
10.21 |
161 |
4124 |
买入 |
| 09:36:03 |
10.21 |
11 |
4135 |
买入 |
| 09:36:06 |
10.21 |
57 |
4192 |
买入 |
| 09:36:21 |
10.21 |
3 |
4195 |
卖出 |
| 09:36:24 |
10.22 |
1 |
4196 |
卖出 |
| 09:36:27 |
10.27 |
5 |
4201 |
买入 |
| 09:36:33 |
10.26 |
10 |
4211 |
卖出 |
| 09:36:42 |
10.26 |
6 |
4217 |
买入 |
| 09:36:48 |
10.26 |
3 |
4220 |
买入 |
| 09:36:51 |
10.28 |
67 |
4287 |
买入 |
| 09:36:54 |
10.3 |
165 |
4452 |
买入 |
| 09:36:57 |
10.31 |
11 |
4463 |
买入 |
| 09:37:00 |
10.31 |
1 |
4464 |
买入 |
| 09:37:03 |
10.31 |
108 |
4572 |
买入 |
| 09:37:06 |
10.31 |
8 |
4580 |
买入 |
| 09:37:09 |
10.3 |
16 |
4596 |
卖出 |
| 09:37:18 |
10.29 |
4 |
4600 |
买入 |
| 09:37:21 |
10.29 |
4 |
4604 |
卖出 |
| 09:37:24 |
10.29 |
15 |
4619 |
卖出 |
| 09:37:30 |
10.29 |
8 |
4627 |
卖出 |
| 09:37:33 |
10.3 |
2 |
4629 |
买入 |
| 09:37:39 |
10.28 |
3 |
4632 |
买入 |
| 09:37:45 |
10.26 |
16 |
4648 |
卖出 |
| 09:37:48 |
10.26 |
34 |
4682 |
买入 |
| 09:37:51 |
10.28 |
1 |
4683 |
买入 |
| 09:37:57 |
10.26 |
6 |
4689 |
卖出 |
| 09:38:00 |
10.26 |
18 |
4707 |
卖出 |
| 09:38:03 |
10.25 |
43 |
4750 |
卖出 |
| 09:38:06 |
10.25 |
14 |
4764 |
卖出 |
| 09:38:09 |
10.25 |
9 |
4773 |
卖出 |
| 09:38:12 |
10.25 |
5 |
4778 |
买入 |
| 09:38:15 |
10.25 |
2 |
4780 |
买入 |
| 09:38:18 |
10.25 |
5 |
4785 |
买入 |
| 09:38:24 |
10.25 |
25 |
4810 |
买入 |
| 09:38:27 |
10.25 |
25 |
4835 |
卖出 |
| 09:38:30 |
10.25 |
6 |
4841 |
买入 |
| 09:38:36 |
10.25 |
3 |
4844 |
买入 |
| 09:38:42 |
10.22 |
18 |
4862 |
卖出 |
| 09:38:54 |
10.22 |
10 |
4872 |
卖出 |
| 09:38:57 |
10.21 |
30 |
4902 |
卖出 |
| 09:39:06 |
10.22 |
6 |
4908 |
买入 |
| 09:39:09 |
10.2 |
110 |
5018 |
卖出 |
| 09:39:12 |
10.22 |
70 |
5088 |
买入 |
| 09:39:15 |
10.22 |
7 |
5095 |
买入 |
| 09:39:18 |
10.2 |
4 |
5099 |
卖出 |
| 09:39:24 |
10.2 |
35 |
5134 |
卖出 |
| 09:39:27 |
10.18 |
19 |
5153 |
卖出 |
| 09:39:36 |
10.2 |
37 |
5190 |
买入 |
| 09:39:42 |
10.21 |
2 |
5192 |
卖出 |
| 09:39:54 |
10.2 |
247 |
5439 |
卖出 |
| 09:39:57 |
10.23 |
2 |
5441 |
买入 |
| 09:40:09 |
10.21 |
96 |
5537 |
卖出 |
| 09:40:18 |
10.21 |
5 |
5542 |
卖出 |
| 09:40:21 |
10.22 |
34 |
5576 |
买入 |
| 09:40:45 |
10.22 |
45 |
5621 |
买入 |
| 09:40:48 |
10.21 |
8 |
5629 |
卖出 |
| 09:41:00 |
10.19 |
5 |
5634 |
卖出 |
| 09:41:03 |
10.2 |
1 |
5635 |
买入 |
| 09:41:06 |
10.21 |
7 |
5642 |
买入 |
| 09:41:12 |
10.2 |
113 |
5755 |
买入 |
| 09:41:21 |
10.22 |
138 |
5893 |
买入 |
| 09:41:24 |
10.22 |
5 |
5898 |
卖出 |
| 09:41:30 |
10.22 |
2 |
5900 |
卖出 |
| 09:41:33 |
10.23 |
52 |
5952 |
买入 |
| 09:41:42 |
10.22 |
140 |
6092 |
卖出 |
| 09:41:57 |
10.2 |
81 |
6173 |
卖出 |
| 09:42:12 |
10.2 |
20 |
6193 |
卖出 |
| 09:42:15 |
10.18 |
86 |
6279 |
卖出 |
| 09:42:24 |
10.17 |
1 |
6280 |
卖出 |
| 09:42:27 |
10.17 |
8 |
6288 |
卖出 |
| 09:42:33 |
10.2 |
54 |
6342 |
买入 |
| 09:42:36 |
10.21 |
71 |
6413 |
买入 |
| 09:42:39 |
10.21 |
2 |
6415 |
买入 |
| 09:42:42 |
10.21 |
20 |
6435 |
卖出 |
| 09:42:48 |
10.21 |
3 |
6438 |
卖出 |
| 09:43:12 |
10.21 |
8 |
6446 |
卖出 |
| 09:43:24 |
10.21 |
5 |
6451 |
卖出 |
| 09:43:27 |
10.22 |
15 |
6466 |
买入 |
| 09:43:33 |
10.22 |
1 |
6467 |
买入 |
| 09:43:36 |
10.23 |
60 |
6527 |
买入 |
| 09:43:42 |
10.23 |
1 |
6528 |
买入 |
| 09:43:45 |
10.25 |
45 |
6573 |
买入 |
| 09:43:48 |
10.27 |
76 |
6649 |
买入 |
| 09:43:51 |
10.27 |
1 |
6650 |
买入 |
| 09:43:57 |
10.25 |
1 |
6651 |
卖出 |
| 09:44:00 |
10.27 |
17 |
6668 |
买入 |
| 09:44:12 |
10.21 |
99 |
6767 |
卖出 |
| 09:44:15 |
10.26 |
3 |
6770 |
买入 |
| 09:44:18 |
10.26 |
17 |
6787 |
买入 |
| 09:44:21 |
10.27 |
7 |
6794 |
买入 |
| 09:44:24 |
10.27 |
1 |
6795 |
买入 |
| 09:44:30 |
10.28 |
33 |
6828 |
买入 |
| 09:44:33 |
10.28 |
1 |
6829 |
买入 |
| 09:44:36 |
10.28 |
34 |
6863 |
买入 |
| 09:44:39 |
10.28 |
18 |
6881 |
买入 |
| 09:44:42 |
10.28 |
12 |
6893 |
买入 |
| 09:44:45 |
10.28 |
139 |
7032 |
买入 |
| 09:44:51 |
10.29 |
20 |
7052 |
买入 |
| 09:45:09 |
10.25 |
30 |
7082 |
卖出 |
| 09:45:21 |
10.27 |
1 |
7083 |
卖出 |
| 09:45:24 |
10.28 |
1 |
7084 |
买入 |
| 09:45:33 |
10.27 |
36 |
7120 |
卖出 |
| 09:45:36 |
10.27 |
15 |
7135 |
买入 |
| 09:45:39 |
10.27 |
15 |
7150 |
买入 |
| 09:45:42 |
10.27 |
63 |
7213 |
买入 |
| 09:45:45 |
10.27 |
76 |
7289 |
买入 |
| 09:45:48 |
10.29 |
17 |
7306 |
买入 |
| 09:45:51 |
10.3 |
6 |
7312 |
买入 |
| 09:45:54 |
10.3 |
7 |
7319 |
买入 |
| 09:46:00 |
10.29 |
30 |
7349 |
卖出 |
| 09:46:03 |
10.29 |
1 |
7350 |
买入 |
| 09:46:12 |
10.29 |
1 |
7351 |
买入 |
| 09:46:18 |
10.29 |
9 |
7360 |
买入 |
| 09:46:24 |
10.29 |
13 |
7373 |
卖出 |
| 09:46:30 |
10.29 |
42 |
7415 |
卖出 |
| 09:47:00 |
10.28 |
1 |
7416 |
买入 |
| 09:47:06 |
10.28 |
1 |
7417 |
买入 |
| 09:47:09 |
10.28 |
7 |
7424 |
买入 |
| 09:47:12 |
10.28 |
3 |
7427 |
买入 |
| 09:47:48 |
10.28 |
12 |
7439 |
卖出 |
| 09:48:00 |
10.28 |
48 |
7487 |
卖出 |
| 09:48:03 |
10.28 |
6 |
7493 |
买入 |
| 09:48:27 |
10.27 |
87 |
7580 |
卖出 |
| 09:48:39 |
10.26 |
26 |
7606 |
卖出 |
| 09:48:45 |
10.25 |
80 |
7686 |
卖出 |
| 09:48:48 |
10.26 |
10 |
7696 |
买入 |
| 09:48:57 |
10.26 |
3 |
7699 |
卖出 |
| 09:49:00 |
10.26 |
1 |
7700 |
卖出 |
| 09:49:03 |
10.26 |
7 |
7707 |
卖出 |
| 09:49:06 |
10.26 |
10 |
7717 |
卖出 |
| 09:49:12 |
10.26 |
1 |
7718 |
买入 |
| 09:49:24 |
10.25 |
42 |
7760 |
卖出 |
| 09:49:54 |
10.25 |
61 |
7821 |
卖出 |
| 09:49:57 |
10.25 |
106 |
7927 |
买入 |
| 09:50:00 |
10.25 |
33 |
7960 |
买入 |
| 09:50:06 |
10.27 |
12 |
7972 |
买入 |
| 09:50:09 |
10.26 |
9 |
7981 |
卖出 |
| 09:50:12 |
10.27 |
100 |
8081 |
买入 |
| 09:50:15 |
10.29 |
11 |
8092 |
买入 |
| 09:50:33 |
10.27 |
1 |
8093 |
卖出 |
| 09:50:51 |
10.26 |
18 |
8111 |
卖出 |
| 09:50:54 |
10.26 |
7 |
8118 |
买入 |
| 09:50:57 |
10.26 |
2 |
8120 |
买入 |
| 09:51:03 |
10.25 |
14 |
8134 |
卖出 |
| 09:51:33 |
10.25 |
25 |
8159 |
卖出 |
| 09:51:39 |
10.25 |
2 |
8161 |
卖出 |
| 09:51:42 |
10.25 |
2 |
8163 |
卖出 |
| 09:51:45 |
10.26 |
99 |
8262 |
买入 |
| 09:51:51 |
10.27 |
5 |
8267 |
买入 |
| 09:51:54 |
10.27 |
4 |
8271 |
卖出 |
| 09:52:03 |
10.24 |
67 |
8338 |
卖出 |
| 09:52:09 |
10.24 |
47 |
8385 |
卖出 |
| 09:52:18 |
10.24 |
200 |
8585 |
卖出 |
| 09:52:24 |
10.23 |
34 |
8619 |
卖出 |
| 09:52:27 |
10.23 |
53 |
8672 |
卖出 |
| 09:52:30 |
10.23 |
112 |
8784 |
卖出 |
| 09:52:36 |
10.22 |
88 |
8872 |
卖出 |
| 09:52:39 |
10.22 |
17 |
8889 |
卖出 |
| 09:52:42 |
10.22 |
5 |
8894 |
卖出 |
| 09:52:48 |
10.22 |
1 |
8895 |
买入 |
| 09:53:12 |
10.21 |
8 |
8903 |
买入 |
| 09:53:15 |
10.21 |
33 |
8936 |
买入 |
| 09:53:27 |
10.23 |
2 |
8938 |
买入 |
| 09:53:36 |
10.21 |
11 |
8949 |
卖出 |
| 09:54:00 |
10.22 |
69 |
9018 |
卖出 |
| 09:54:03 |
10.21 |
62 |
9080 |
卖出 |
| 09:54:15 |
10.21 |
1 |
9081 |
卖出 |
| 09:54:18 |
10.21 |
146 |
9227 |
买入 |