酷特智能[300840]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:42 |
8.01 |
44 |
44 |
集合竞价 |
| 09:25:00 |
8.01 |
44 |
44 |
集合竞价 |
| 09:25:03 |
8.01 |
44 |
88 |
卖出 |
| 09:30:03 |
8.02 |
40 |
128 |
买入 |
| 09:30:06 |
8.22 |
32 |
160 |
买入 |
| 09:30:09 |
8.2 |
38 |
198 |
卖出 |
| 09:30:12 |
8.18 |
182 |
380 |
卖出 |
| 09:30:15 |
8.18 |
96 |
476 |
卖出 |
| 09:30:18 |
8.18 |
749 |
1225 |
卖出 |
| 09:30:21 |
8.18 |
87 |
1312 |
卖出 |
| 09:30:24 |
8.18 |
86 |
1398 |
卖出 |
| 09:30:27 |
8.18 |
29 |
1427 |
卖出 |
| 09:30:30 |
8.18 |
51 |
1478 |
买入 |
| 09:30:33 |
8.18 |
5 |
1483 |
买入 |
| 09:30:36 |
8.18 |
35 |
1518 |
买入 |
| 09:30:39 |
8.11 |
45 |
1563 |
卖出 |
| 09:30:42 |
8.12 |
17 |
1580 |
卖出 |
| 09:30:45 |
8.1 |
108 |
1688 |
卖出 |
| 09:30:48 |
8.17 |
7 |
1695 |
买入 |
| 09:30:51 |
8.12 |
5 |
1700 |
卖出 |
| 09:30:54 |
8.11 |
31 |
1731 |
买入 |
| 09:30:57 |
8.11 |
23 |
1754 |
买入 |
| 09:31:00 |
8.08 |
37 |
1791 |
卖出 |
| 09:31:03 |
8.11 |
85 |
1876 |
买入 |
| 09:31:06 |
8.1 |
11 |
1887 |
买入 |
| 09:31:09 |
8.1 |
2 |
1889 |
买入 |
| 09:31:12 |
8.11 |
32 |
1921 |
买入 |
| 09:31:15 |
8.11 |
17 |
1938 |
买入 |
| 09:31:18 |
8.1 |
13 |
1951 |
卖出 |
| 09:31:21 |
8.11 |
1 |
1952 |
买入 |
| 09:31:24 |
8.11 |
6 |
1958 |
买入 |
| 09:31:27 |
8.09 |
14 |
1972 |
卖出 |
| 09:31:30 |
8.08 |
19 |
1991 |
卖出 |
| 09:31:33 |
8.08 |
19 |
2010 |
买入 |
| 09:31:36 |
8.08 |
8 |
2018 |
卖出 |
| 09:31:39 |
8.08 |
1 |
2019 |
卖出 |
| 09:31:42 |
8.08 |
9 |
2028 |
买入 |
| 09:31:45 |
8.08 |
6 |
2034 |
买入 |
| 09:31:51 |
8.08 |
1 |
2035 |
卖出 |
| 09:31:54 |
8.09 |
6 |
2041 |
买入 |
| 09:31:57 |
8.09 |
2 |
2043 |
卖出 |
| 09:32:00 |
8.1 |
56 |
2099 |
买入 |
| 09:32:03 |
8.08 |
36 |
2135 |
卖出 |
| 09:32:06 |
8.1 |
47 |
2182 |
买入 |
| 09:32:09 |
8.09 |
62 |
2244 |
卖出 |
| 09:32:12 |
8.1 |
56 |
2300 |
买入 |
| 09:32:15 |
8.09 |
5 |
2305 |
买入 |
| 09:32:18 |
8.08 |
12 |
2317 |
卖出 |
| 09:32:21 |
8.08 |
5 |
2322 |
卖出 |
| 09:32:24 |
8.09 |
19 |
2341 |
买入 |
| 09:32:30 |
8.1 |
1 |
2342 |
买入 |
| 09:32:33 |
8.09 |
27 |
2369 |
卖出 |
| 09:32:36 |
8.11 |
99 |
2468 |
买入 |
| 09:32:39 |
8.09 |
3 |
2471 |
卖出 |
| 09:32:42 |
8.1 |
10 |
2481 |
买入 |
| 09:32:45 |
8.12 |
41 |
2522 |
买入 |
| 09:32:48 |
8.13 |
12 |
2534 |
买入 |
| 09:32:51 |
8.14 |
1 |
2535 |
买入 |
| 09:32:54 |
8.15 |
14 |
2549 |
买入 |
| 09:32:57 |
8.18 |
32 |
2581 |
买入 |
| 09:33:00 |
8.18 |
15 |
2596 |
买入 |
| 09:33:03 |
8.18 |
4 |
2600 |
买入 |
| 09:33:06 |
8.18 |
76 |
2676 |
买入 |
| 09:33:09 |
8.18 |
6 |
2682 |
卖出 |
| 09:33:12 |
8.18 |
36 |
2718 |
卖出 |
| 09:33:15 |
8.2 |
148 |
2866 |
买入 |
| 09:33:18 |
8.2 |
2 |
2868 |
卖出 |
| 09:33:21 |
8.2 |
38 |
2906 |
卖出 |
| 09:33:24 |
8.21 |
11 |
2917 |
买入 |
| 09:33:27 |
8.21 |
1 |
2918 |
卖出 |
| 09:33:30 |
8.22 |
8 |
2926 |
买入 |
| 09:33:36 |
8.22 |
68 |
2994 |
买入 |
| 09:33:42 |
8.23 |
4 |
2998 |
卖出 |
| 09:33:45 |
8.23 |
2 |
3000 |
卖出 |
| 09:33:48 |
8.23 |
1 |
3001 |
买入 |
| 09:33:54 |
8.22 |
12 |
3013 |
卖出 |
| 09:33:57 |
8.26 |
12 |
3025 |
买入 |
| 09:34:03 |
8.25 |
1 |
3026 |
卖出 |
| 09:34:09 |
8.25 |
1 |
3027 |
卖出 |
| 09:34:15 |
8.27 |
191 |
3218 |
买入 |
| 09:34:21 |
8.25 |
77 |
3295 |
卖出 |
| 09:34:30 |
8.29 |
64 |
3359 |
买入 |
| 09:34:33 |
8.28 |
1 |
3360 |
卖出 |
| 09:34:36 |
8.28 |
35 |
3395 |
卖出 |
| 09:34:39 |
8.27 |
2 |
3397 |
卖出 |
| 09:34:42 |
8.3 |
18 |
3415 |
买入 |
| 09:34:45 |
8.3 |
63 |
3478 |
卖出 |
| 09:34:48 |
8.3 |
206 |
3684 |
卖出 |
| 09:34:51 |
8.3 |
37 |
3721 |
卖出 |
| 09:34:54 |
8.3 |
15 |
3736 |
买入 |
| 09:34:57 |
8.3 |
11 |
3747 |
卖出 |
| 09:35:00 |
8.33 |
38 |
3785 |
买入 |
| 09:35:03 |
8.31 |
64 |
3849 |
买入 |
| 09:35:06 |
8.32 |
4 |
3853 |
买入 |
| 09:35:09 |
8.33 |
35 |
3888 |
买入 |
| 09:35:12 |
8.33 |
76 |
3964 |
买入 |
| 09:35:15 |
8.33 |
26 |
3990 |
买入 |
| 09:35:18 |
8.35 |
14 |
4004 |
买入 |
| 09:35:21 |
8.35 |
69 |
4073 |
卖出 |
| 09:35:24 |
8.34 |
13 |
4086 |
卖出 |
| 09:35:27 |
8.34 |
5 |
4091 |
卖出 |
| 09:35:30 |
8.34 |
27 |
4118 |
买入 |
| 09:35:33 |
8.34 |
13 |
4131 |
买入 |
| 09:35:36 |
8.33 |
7 |
4138 |
卖出 |
| 09:35:39 |
8.32 |
49 |
4187 |
卖出 |
| 09:35:42 |
8.32 |
77 |
4264 |
卖出 |
| 09:35:45 |
8.33 |
453 |
4717 |
买入 |
| 09:35:51 |
8.32 |
68 |
4785 |
买入 |
| 09:35:54 |
8.32 |
69 |
4854 |
买入 |
| 09:35:57 |
8.32 |
1 |
4855 |
卖出 |
| 09:36:00 |
8.31 |
35 |
4890 |
卖出 |
| 09:36:06 |
8.32 |
39 |
4929 |
卖出 |
| 09:36:09 |
8.32 |
7 |
4936 |
卖出 |
| 09:36:12 |
8.31 |
4 |
4940 |
卖出 |
| 09:36:21 |
8.34 |
132 |
5072 |
买入 |
| 09:36:24 |
8.34 |
11 |
5083 |
买入 |
| 09:36:27 |
8.35 |
12 |
5095 |
买入 |
| 09:36:30 |
8.36 |
55 |
5150 |
买入 |
| 09:36:33 |
8.35 |
2 |
5152 |
卖出 |
| 09:36:36 |
8.35 |
14 |
5166 |
卖出 |
| 09:36:39 |
8.34 |
10 |
5176 |
卖出 |
| 09:36:42 |
8.34 |
3 |
5179 |
卖出 |
| 09:36:45 |
8.34 |
5 |
5184 |
买入 |
| 09:36:48 |
8.37 |
13 |
5197 |
买入 |
| 09:36:51 |
8.34 |
21 |
5218 |
卖出 |
| 09:36:54 |
8.33 |
5 |
5223 |
卖出 |
| 09:36:57 |
8.34 |
7 |
5230 |
买入 |
| 09:37:00 |
8.33 |
2 |
5232 |
卖出 |
| 09:37:03 |
8.34 |
46 |
5278 |
买入 |
| 09:37:06 |
8.34 |
4 |
5282 |
买入 |
| 09:37:09 |
8.35 |
30 |
5312 |
买入 |
| 09:37:12 |
8.32 |
10 |
5322 |
卖出 |
| 09:37:15 |
8.32 |
21 |
5343 |
买入 |
| 09:37:21 |
8.31 |
22 |
5365 |
卖出 |
| 09:37:27 |
8.32 |
19 |
5384 |
买入 |
| 09:37:30 |
8.3 |
11 |
5395 |
卖出 |
| 09:37:36 |
8.33 |
152 |
5547 |
买入 |
| 09:37:39 |
8.31 |
17 |
5564 |
卖出 |
| 09:37:42 |
8.31 |
6 |
5570 |
卖出 |
| 09:37:48 |
8.32 |
1 |
5571 |
卖出 |
| 09:37:54 |
8.33 |
7 |
5578 |
买入 |
| 09:38:03 |
8.32 |
6 |
5584 |
卖出 |
| 09:38:06 |
8.33 |
3 |
5587 |
买入 |
| 09:38:09 |
8.32 |
9 |
5596 |
卖出 |
| 09:38:12 |
8.33 |
53 |
5649 |
买入 |
| 09:38:15 |
8.32 |
5 |
5654 |
卖出 |
| 09:38:18 |
8.34 |
61 |
5715 |
买入 |
| 09:38:21 |
8.33 |
20 |
5735 |
卖出 |
| 09:38:24 |
8.33 |
11 |
5746 |
卖出 |
| 09:38:30 |
8.33 |
8 |
5754 |
卖出 |
| 09:38:33 |
8.32 |
7 |
5761 |
卖出 |
| 09:38:36 |
8.32 |
38 |
5799 |
卖出 |
| 09:38:48 |
8.32 |
2 |
5801 |
买入 |
| 09:38:51 |
8.32 |
15 |
5816 |
买入 |
| 09:38:57 |
8.32 |
10 |
5826 |
卖出 |
| 09:39:00 |
8.34 |
103 |
5929 |
买入 |
| 09:39:03 |
8.34 |
33 |
5962 |
买入 |
| 09:39:06 |
8.36 |
135 |
6097 |
买入 |
| 09:39:09 |
8.35 |
10 |
6107 |
卖出 |
| 09:39:12 |
8.39 |
91 |
6198 |
买入 |
| 09:39:15 |
8.38 |
6 |
6204 |
卖出 |
| 09:39:18 |
8.38 |
5 |
6209 |
卖出 |
| 09:39:24 |
8.39 |
65 |
6274 |
买入 |
| 09:39:27 |
8.38 |
16 |
6290 |
卖出 |
| 09:39:30 |
8.39 |
9 |
6299 |
买入 |
| 09:39:39 |
8.39 |
1 |
6300 |
买入 |
| 09:39:42 |
8.39 |
28 |
6328 |
买入 |
| 09:39:45 |
8.38 |
2 |
6330 |
卖出 |
| 09:40:00 |
8.39 |
31 |
6361 |
买入 |
| 09:40:03 |
8.38 |
6 |
6367 |
卖出 |
| 09:40:06 |
8.38 |
6 |
6373 |
卖出 |
| 09:40:09 |
8.37 |
19 |
6392 |
卖出 |
| 09:40:12 |
8.34 |
7 |
6399 |
卖出 |
| 09:40:15 |
8.34 |
17 |
6416 |
买入 |
| 09:40:18 |
8.36 |
64 |
6480 |
买入 |
| 09:40:27 |
8.35 |
5 |
6485 |
卖出 |
| 09:40:30 |
8.37 |
22 |
6507 |
买入 |
| 09:40:33 |
8.35 |
7 |
6514 |
卖出 |
| 09:40:36 |
8.34 |
55 |
6569 |
卖出 |
| 09:40:39 |
8.33 |
1 |
6570 |
卖出 |
| 09:40:42 |
8.35 |
57 |
6627 |
买入 |
| 09:40:45 |
8.33 |
9 |
6636 |
卖出 |
| 09:40:48 |
8.33 |
38 |
6674 |
卖出 |
| 09:40:51 |
8.33 |
37 |
6711 |
买入 |
| 09:41:00 |
8.34 |
106 |
6817 |
买入 |
| 09:41:03 |
8.34 |
3 |
6820 |
卖出 |
| 09:41:06 |
8.34 |
2 |
6822 |
卖出 |
| 09:41:09 |
8.34 |
1 |
6823 |
卖出 |
| 09:41:12 |
8.32 |
210 |
7033 |
卖出 |
| 09:41:15 |
8.35 |
11 |
7044 |
买入 |
| 09:41:18 |
8.34 |
6 |
7050 |
买入 |
| 09:41:30 |
8.34 |
8 |
7058 |
买入 |
| 09:41:33 |
8.35 |
26 |
7084 |
买入 |
| 09:41:36 |
8.34 |
2 |
7086 |
买入 |
| 09:41:42 |
8.34 |
1 |
7087 |
卖出 |
| 09:41:45 |
8.35 |
12 |
7099 |
买入 |
| 09:41:51 |
8.35 |
73 |
7172 |
买入 |
| 09:41:54 |
8.36 |
63 |
7235 |
买入 |
| 09:42:00 |
8.36 |
4 |
7239 |
买入 |
| 09:42:06 |
8.35 |
2 |
7241 |
卖出 |
| 09:42:09 |
8.35 |
3 |
7244 |
卖出 |
| 09:42:12 |
8.35 |
2 |
7246 |
卖出 |
| 09:42:21 |
8.36 |
41 |
7287 |
买入 |
| 09:42:24 |
8.34 |
20 |
7307 |
卖出 |
| 09:42:27 |
8.34 |
15 |
7322 |
卖出 |
| 09:42:30 |
8.37 |
12 |
7334 |
买入 |
| 09:42:33 |
8.36 |
1 |
7335 |
卖出 |
| 09:42:36 |
8.37 |
21 |
7356 |
买入 |
| 09:42:39 |
8.36 |
6 |
7362 |
卖出 |
| 09:42:42 |
8.38 |
75 |
7437 |
买入 |
| 09:42:45 |
8.36 |
24 |
7461 |
卖出 |
| 09:42:51 |
8.36 |
1 |
7462 |
卖出 |
| 09:42:57 |
8.36 |
3 |
7465 |
卖出 |
| 09:43:00 |
8.36 |
24 |
7489 |
买入 |
| 09:43:03 |
8.35 |
1 |
7490 |
卖出 |
| 09:43:09 |
8.37 |
3 |
7493 |
买入 |
| 09:43:12 |
8.37 |
7 |
7500 |
买入 |
| 09:43:18 |
8.39 |
88 |
7588 |
买入 |
| 09:43:24 |
8.39 |
2 |
7590 |
买入 |
| 09:43:33 |
8.39 |
2 |
7592 |
买入 |
| 09:43:36 |
8.38 |
130 |
7722 |
卖出 |
| 09:43:42 |
8.39 |
50 |
7772 |
买入 |
| 09:43:45 |
8.39 |
23 |
7795 |
买入 |
| 09:43:48 |
8.39 |
2 |
7797 |
买入 |
| 09:43:51 |
8.39 |
22 |
7819 |
买入 |
| 09:43:54 |
8.39 |
5 |
7824 |
买入 |
| 09:43:57 |
8.39 |
36 |
7860 |
买入 |
| 09:44:03 |
8.39 |
1 |
7861 |
卖出 |
| 09:44:06 |
8.39 |
11 |
7872 |
卖出 |
| 09:44:09 |
8.39 |
41 |
7913 |
卖出 |
| 09:44:12 |
8.39 |
34 |
7947 |
卖出 |
| 09:44:15 |
8.4 |
2 |
7949 |
买入 |
| 09:44:18 |
8.4 |
84 |
8033 |
买入 |
| 09:44:21 |
8.43 |
11 |
8044 |
买入 |
| 09:44:27 |
8.42 |
1 |
8045 |
卖出 |
| 09:44:33 |
8.43 |
20 |
8065 |
买入 |
| 09:44:36 |
8.44 |
60 |
8125 |
买入 |
| 09:44:39 |
8.43 |
3 |
8128 |
卖出 |
| 09:44:42 |
8.43 |
6 |
8134 |
买入 |
| 09:44:45 |
8.45 |
22 |
8156 |
买入 |
| 09:44:54 |
8.45 |
2 |
8158 |
买入 |
| 09:45:00 |
8.44 |
7 |
8165 |
卖出 |
| 09:45:03 |
8.43 |
23 |
8188 |
卖出 |
| 09:45:06 |
8.44 |
7 |
8195 |
买入 |
| 09:45:09 |
8.43 |
148 |
8343 |
买入 |
| 09:45:12 |
8.42 |
21 |
8364 |
卖出 |
| 09:45:18 |
8.4 |
50 |
8414 |
卖出 |
| 09:45:21 |
8.4 |
4 |
8418 |
卖出 |
| 09:45:24 |
8.4 |
12 |
8430 |
卖出 |
| 09:45:27 |
8.41 |
7 |
8437 |
买入 |
| 09:45:42 |
8.4 |
210 |
8647 |
买入 |
| 09:45:45 |
8.4 |
1 |
8648 |
卖出 |
| 09:45:48 |
8.42 |
39 |
8687 |
买入 |
| 09:45:51 |
8.42 |
8 |
8695 |
卖出 |
| 09:45:54 |
8.43 |
11 |
8706 |
买入 |
| 09:46:00 |
8.43 |
34 |
8740 |
买入 |
| 09:46:06 |
8.44 |
20 |
8760 |
买入 |
| 09:46:09 |
8.45 |
31 |
8791 |
买入 |
| 09:46:12 |
8.46 |
28 |
8819 |
买入 |
| 09:46:15 |
8.44 |
26 |
8845 |
卖出 |
| 09:46:33 |
8.46 |
16 |
8861 |
买入 |
| 09:46:36 |
8.46 |
9 |
8870 |
卖出 |
| 09:46:45 |
8.46 |
3 |
8873 |
买入 |
| 09:46:48 |
8.47 |
6 |
8879 |
买入 |
| 09:46:57 |
8.48 |
4 |
8883 |
买入 |
| 09:47:00 |
8.48 |
14 |
8897 |
买入 |
| 09:47:03 |
8.48 |
48 |
8945 |
买入 |
| 09:47:06 |
8.49 |
50 |
8995 |
买入 |
| 09:47:09 |
8.49 |
20 |
9015 |
买入 |
| 09:47:12 |
8.5 |
28 |
9043 |
买入 |
| 09:47:15 |
8.5 |
2 |
9045 |
买入 |
| 09:47:18 |
8.5 |
12 |
9057 |
买入 |
| 09:47:24 |
8.5 |
65 |
9122 |
买入 |
| 09:47:30 |
8.5 |
87 |
9209 |
卖出 |
| 09:47:33 |
8.5 |
6 |
9215 |
卖出 |
| 09:47:36 |
8.51 |
31 |
9246 |
买入 |
| 09:47:39 |
8.52 |
14 |
9260 |
买入 |
| 09:47:42 |
8.52 |
2 |
9262 |
买入 |
| 09:47:48 |
8.52 |
7 |
9269 |
买入 |
| 09:47:51 |
8.54 |
53 |
9322 |
买入 |
| 09:47:54 |
8.52 |
74 |
9396 |
卖出 |
| 09:47:57 |
8.52 |
3 |
9399 |
卖出 |
| 09:48:00 |
8.54 |
7 |
9406 |
买入 |
| 09:48:03 |
8.52 |
95 |
9501 |
卖出 |
| 09:48:06 |
8.53 |
34 |
9535 |
买入 |
| 09:48:09 |
8.54 |
14 |
9549 |
买入 |
| 09:48:12 |
8.54 |
13 |
9562 |
买入 |
| 09:48:18 |
8.53 |
4 |
9566 |
买入 |
| 09:48:24 |
8.51 |
192 |
9758 |
卖出 |
| 09:48:27 |
8.5 |
5 |
9763 |
卖出 |
| 09:48:30 |
8.5 |
13 |
9776 |
卖出 |
| 09:48:33 |
8.54 |
235 |
10011 |
买入 |
| 09:48:39 |
8.53 |
7 |
10018 |
卖出 |
| 09:48:42 |
8.53 |
123 |
10141 |
卖出 |
| 09:48:45 |
8.53 |
193 |
10334 |
卖出 |
| 09:48:51 |
8.53 |
11 |
10345 |
买入 |
| 09:48:54 |
8.53 |
66 |
10411 |
买入 |
| 09:49:03 |
8.5 |
7 |
10418 |
卖出 |
| 09:49:12 |
8.5 |
51 |
10469 |
卖出 |
| 09:49:15 |
8.52 |
1 |
10470 |
买入 |