新智认知[603869]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.13 |
107 |
107 |
集合竞价 |
| 09:15:08 |
8.1 |
107 |
107 |
集合竞价 |
| 09:16:07 |
8.1 |
108 |
108 |
集合竞价 |
| 09:16:19 |
8.09 |
108 |
108 |
集合竞价 |
| 09:16:46 |
8.1 |
108 |
108 |
集合竞价 |
| 09:16:52 |
8.1 |
107 |
107 |
集合竞价 |
| 09:17:16 |
8.09 |
107 |
107 |
集合竞价 |
| 09:17:34 |
8.09 |
110 |
110 |
集合竞价 |
| 09:18:10 |
8.09 |
110 |
110 |
集合竞价 |
| 09:18:19 |
8.08 |
110 |
110 |
集合竞价 |
| 09:18:43 |
8.07 |
110 |
110 |
集合竞价 |
| 09:19:28 |
8.07 |
110 |
110 |
集合竞价 |
| 09:19:43 |
8.07 |
118 |
118 |
集合竞价 |
| 09:19:52 |
8.07 |
110 |
110 |
集合竞价 |
| 09:19:55 |
8.07 |
110 |
110 |
集合竞价 |
| 09:20:01 |
8.07 |
162 |
162 |
集合竞价 |
| 09:20:13 |
8.07 |
165 |
165 |
集合竞价 |
| 09:21:13 |
8.06 |
165 |
165 |
集合竞价 |
| 09:21:26 |
8.06 |
165 |
165 |
集合竞价 |
| 09:21:34 |
8.06 |
165 |
165 |
集合竞价 |
| 09:21:49 |
8.06 |
165 |
165 |
集合竞价 |
| 09:22:08 |
8.06 |
171 |
171 |
集合竞价 |
| 09:22:10 |
8.06 |
171 |
171 |
集合竞价 |
| 09:22:41 |
8.06 |
173 |
173 |
集合竞价 |
| 09:22:56 |
8.06 |
193 |
193 |
集合竞价 |
| 09:23:11 |
8.06 |
193 |
193 |
集合竞价 |
| 09:23:14 |
8.06 |
199 |
199 |
集合竞价 |
| 09:23:38 |
8.02 |
199 |
199 |
集合竞价 |
| 09:23:59 |
8.02 |
206 |
206 |
集合竞价 |
| 09:24:11 |
8.02 |
226 |
226 |
集合竞价 |
| 09:24:14 |
8.01 |
232 |
232 |
集合竞价 |
| 09:24:17 |
8.01 |
232 |
232 |
集合竞价 |
| 09:24:20 |
8 |
232 |
232 |
集合竞价 |
| 09:24:26 |
8 |
232 |
232 |
集合竞价 |
| 09:24:29 |
8 |
232 |
232 |
集合竞价 |
| 09:24:38 |
8 |
232 |
232 |
集合竞价 |
| 09:24:41 |
7.99 |
232 |
232 |
集合竞价 |
| 09:24:44 |
7.99 |
232 |
232 |
集合竞价 |
| 09:24:47 |
7.98 |
244 |
244 |
集合竞价 |
| 09:24:50 |
7.98 |
244 |
244 |
集合竞价 |
| 09:24:56 |
7.98 |
244 |
244 |
集合竞价 |
| 09:24:59 |
7.95 |
244 |
244 |
集合竞价 |
| 09:25:04 |
7.94 |
244 |
488 |
买入 |
| 09:30:02 |
7.93 |
117 |
605 |
卖出 |
| 09:30:05 |
7.88 |
75 |
680 |
卖出 |
| 09:30:08 |
7.87 |
10 |
690 |
卖出 |
| 09:30:11 |
7.83 |
59 |
749 |
卖出 |
| 09:30:14 |
7.83 |
28 |
777 |
卖出 |
| 09:30:17 |
7.83 |
55 |
832 |
买入 |
| 09:30:20 |
7.8 |
299 |
1131 |
卖出 |
| 09:30:23 |
7.83 |
58 |
1189 |
买入 |
| 09:30:26 |
7.83 |
102 |
1291 |
买入 |
| 09:30:29 |
7.72 |
41 |
1332 |
卖出 |
| 09:30:32 |
7.79 |
25 |
1357 |
买入 |
| 09:30:35 |
7.79 |
83 |
1440 |
卖出 |
| 09:30:38 |
7.72 |
15 |
1455 |
卖出 |
| 09:30:41 |
7.8 |
12 |
1467 |
买入 |
| 09:30:44 |
7.8 |
18 |
1485 |
卖出 |
| 09:30:47 |
7.75 |
7 |
1492 |
卖出 |
| 09:30:50 |
7.8 |
11 |
1503 |
买入 |
| 09:30:53 |
7.8 |
9 |
1512 |
卖出 |
| 09:30:56 |
7.8 |
63 |
1575 |
卖出 |
| 09:30:59 |
7.81 |
45 |
1620 |
买入 |
| 09:31:02 |
7.81 |
48 |
1668 |
买入 |
| 09:31:05 |
7.79 |
75 |
1743 |
卖出 |
| 09:31:08 |
7.8 |
15 |
1758 |
买入 |
| 09:31:14 |
7.77 |
15 |
1773 |
卖出 |
| 09:31:17 |
7.82 |
157 |
1930 |
买入 |
| 09:31:20 |
7.78 |
39 |
1969 |
卖出 |
| 09:31:26 |
7.78 |
9 |
1978 |
卖出 |
| 09:31:29 |
7.78 |
3 |
1981 |
卖出 |
| 09:31:32 |
7.79 |
15 |
1996 |
买入 |
| 09:31:35 |
7.79 |
22 |
2018 |
卖出 |
| 09:31:38 |
7.78 |
54 |
2072 |
买入 |
| 09:31:41 |
7.76 |
89 |
2161 |
卖出 |
| 09:31:44 |
7.77 |
3 |
2164 |
买入 |
| 09:31:47 |
7.79 |
9 |
2173 |
买入 |
| 09:31:56 |
7.77 |
2 |
2175 |
卖出 |
| 09:32:08 |
7.78 |
118 |
2293 |
卖出 |
| 09:32:11 |
7.79 |
68 |
2361 |
买入 |
| 09:32:14 |
7.78 |
92 |
2453 |
卖出 |
| 09:32:17 |
7.78 |
67 |
2520 |
卖出 |
| 09:32:20 |
7.77 |
15 |
2535 |
卖出 |
| 09:32:23 |
7.77 |
122 |
2657 |
卖出 |
| 09:32:26 |
7.77 |
20 |
2677 |
卖出 |
| 09:32:29 |
7.77 |
5 |
2682 |
卖出 |
| 09:32:32 |
7.77 |
52 |
2734 |
卖出 |
| 09:32:35 |
7.75 |
1 |
2735 |
卖出 |
| 09:32:38 |
7.75 |
20 |
2755 |
卖出 |
| 09:32:41 |
7.75 |
9 |
2764 |
卖出 |
| 09:32:47 |
7.77 |
1 |
2765 |
买入 |
| 09:32:53 |
7.77 |
1 |
2766 |
买入 |
| 09:33:05 |
7.77 |
80 |
2846 |
买入 |
| 09:33:08 |
7.75 |
1 |
2847 |
卖出 |
| 09:33:11 |
7.74 |
1 |
2848 |
卖出 |
| 09:33:14 |
7.74 |
4 |
2852 |
卖出 |
| 09:33:17 |
7.74 |
5 |
2857 |
卖出 |
| 09:33:20 |
7.74 |
3 |
2860 |
卖出 |
| 09:33:23 |
7.73 |
41 |
2901 |
卖出 |
| 09:33:29 |
7.74 |
6 |
2907 |
买入 |
| 09:33:41 |
7.74 |
9 |
2916 |
买入 |
| 09:33:44 |
7.74 |
73 |
2989 |
买入 |
| 09:33:47 |
7.75 |
6 |
2995 |
买入 |
| 09:33:50 |
7.75 |
7 |
3002 |
买入 |
| 09:33:53 |
7.75 |
3 |
3005 |
买入 |
| 09:33:59 |
7.75 |
40 |
3045 |
买入 |
| 09:34:02 |
7.77 |
11 |
3056 |
买入 |
| 09:34:05 |
7.77 |
2 |
3058 |
买入 |
| 09:34:14 |
7.77 |
50 |
3108 |
买入 |
| 09:34:17 |
7.8 |
8 |
3116 |
卖出 |
| 09:34:20 |
7.77 |
218 |
3334 |
卖出 |
| 09:34:23 |
7.77 |
5 |
3339 |
卖出 |
| 09:34:26 |
7.77 |
3 |
3342 |
卖出 |
| 09:34:29 |
7.77 |
3 |
3345 |
买入 |
| 09:34:32 |
7.78 |
1 |
3346 |
买入 |
| 09:34:35 |
7.77 |
4 |
3350 |
买入 |
| 09:34:44 |
7.77 |
1 |
3351 |
卖出 |
| 09:34:56 |
7.77 |
11 |
3362 |
卖出 |
| 09:35:02 |
7.78 |
3 |
3365 |
买入 |
| 09:35:05 |
7.78 |
1 |
3366 |
卖出 |
| 09:35:08 |
7.76 |
113 |
3479 |
卖出 |
| 09:35:11 |
7.78 |
6 |
3485 |
买入 |
| 09:35:14 |
7.78 |
15 |
3500 |
买入 |
| 09:35:17 |
7.76 |
29 |
3529 |
卖出 |
| 09:35:20 |
7.76 |
3 |
3532 |
买入 |
| 09:35:29 |
7.75 |
63 |
3595 |
卖出 |
| 09:35:32 |
7.75 |
7 |
3602 |
卖出 |
| 09:35:35 |
7.75 |
52 |
3654 |
卖出 |
| 09:35:53 |
7.75 |
1 |
3655 |
买入 |
| 09:35:56 |
7.75 |
14 |
3669 |
卖出 |
| 09:36:02 |
7.75 |
3 |
3672 |
买入 |
| 09:36:14 |
7.76 |
12 |
3684 |
买入 |
| 09:36:20 |
7.75 |
1 |
3685 |
卖出 |
| 09:36:23 |
7.75 |
13 |
3698 |
卖出 |
| 09:36:26 |
7.76 |
40 |
3738 |
买入 |
| 09:36:29 |
7.76 |
15 |
3753 |
买入 |
| 09:36:32 |
7.75 |
2 |
3755 |
卖出 |
| 09:36:35 |
7.75 |
274 |
4029 |
卖出 |
| 09:36:38 |
7.74 |
138 |
4167 |
卖出 |
| 09:36:41 |
7.74 |
11 |
4178 |
卖出 |
| 09:36:44 |
7.74 |
19 |
4197 |
卖出 |
| 09:36:47 |
7.74 |
14 |
4211 |
卖出 |
| 09:36:50 |
7.74 |
18 |
4229 |
卖出 |
| 09:36:53 |
7.75 |
10 |
4239 |
买入 |
| 09:36:56 |
7.74 |
38 |
4277 |
卖出 |
| 09:37:02 |
7.74 |
49 |
4326 |
卖出 |
| 09:37:05 |
7.74 |
1 |
4327 |
卖出 |
| 09:37:29 |
7.73 |
30 |
4357 |
卖出 |
| 09:37:32 |
7.73 |
7 |
4364 |
买入 |
| 09:37:38 |
7.73 |
22 |
4386 |
买入 |
| 09:37:53 |
7.75 |
9 |
4395 |
买入 |
| 09:37:59 |
7.73 |
113 |
4508 |
卖出 |
| 09:38:02 |
7.73 |
4 |
4512 |
买入 |
| 09:38:08 |
7.72 |
16 |
4528 |
卖出 |
| 09:38:29 |
7.73 |
1 |
4529 |
买入 |
| 09:38:32 |
7.72 |
11 |
4540 |
卖出 |
| 09:38:35 |
7.73 |
3 |
4543 |
买入 |
| 09:38:38 |
7.72 |
115 |
4658 |
卖出 |
| 09:38:44 |
7.72 |
107 |
4765 |
卖出 |
| 09:39:20 |
7.72 |
1 |
4766 |
卖出 |
| 09:39:23 |
7.72 |
8 |
4774 |
卖出 |
| 09:39:26 |
7.73 |
6 |
4780 |
买入 |
| 09:39:29 |
7.73 |
7 |
4787 |
买入 |
| 09:39:44 |
7.74 |
4 |
4791 |
买入 |
| 09:39:47 |
7.73 |
1 |
4792 |
卖出 |
| 09:39:56 |
7.75 |
14 |
4806 |
买入 |
| 09:40:08 |
7.75 |
34 |
4840 |
买入 |
| 09:40:11 |
7.75 |
10 |
4850 |
买入 |
| 09:40:14 |
7.75 |
17 |
4867 |
买入 |
| 09:40:23 |
7.75 |
10 |
4877 |
买入 |
| 09:40:29 |
7.76 |
29 |
4906 |
买入 |
| 09:40:38 |
7.74 |
29 |
4935 |
卖出 |
| 09:40:41 |
7.74 |
71 |
5006 |
卖出 |
| 09:40:44 |
7.74 |
17 |
5023 |
卖出 |
| 09:40:47 |
7.75 |
19 |
5042 |
买入 |
| 09:40:50 |
7.75 |
30 |
5072 |
买入 |
| 09:40:59 |
7.75 |
3 |
5075 |
买入 |
| 09:41:14 |
7.74 |
1 |
5076 |
卖出 |
| 09:41:17 |
7.74 |
29 |
5105 |
卖出 |
| 09:41:20 |
7.75 |
33 |
5138 |
买入 |
| 09:41:23 |
7.74 |
26 |
5164 |
卖出 |
| 09:41:26 |
7.74 |
43 |
5207 |
卖出 |
| 09:41:29 |
7.74 |
1 |
5208 |
卖出 |
| 09:41:32 |
7.74 |
1 |
5209 |
卖出 |
| 09:41:56 |
7.75 |
101 |
5310 |
买入 |
| 09:42:05 |
7.75 |
20 |
5330 |
买入 |
| 09:42:11 |
7.75 |
7 |
5337 |
买入 |
| 09:42:26 |
7.75 |
3 |
5340 |
买入 |
| 09:43:11 |
7.74 |
39 |
5379 |
卖出 |
| 09:43:47 |
7.76 |
14 |
5393 |
买入 |
| 09:43:59 |
7.76 |
3 |
5396 |
买入 |
| 09:44:02 |
7.75 |
1 |
5397 |
卖出 |
| 09:44:23 |
7.75 |
64 |
5461 |
卖出 |
| 09:44:26 |
7.75 |
18 |
5479 |
买入 |
| 09:44:29 |
7.75 |
18 |
5497 |
买入 |
| 09:44:41 |
7.76 |
31 |
5528 |
买入 |
| 09:44:44 |
7.75 |
18 |
5546 |
卖出 |
| 09:44:56 |
7.76 |
4 |
5550 |
买入 |
| 09:44:59 |
7.76 |
12 |
5562 |
买入 |
| 09:45:02 |
7.75 |
84 |
5646 |
卖出 |
| 09:45:05 |
7.75 |
20 |
5666 |
买入 |
| 09:45:14 |
7.75 |
56 |
5722 |
卖出 |
| 09:45:17 |
7.75 |
51 |
5773 |
买入 |
| 09:45:23 |
7.75 |
50 |
5823 |
买入 |
| 09:45:26 |
7.75 |
12 |
5835 |
卖出 |
| 09:45:47 |
7.77 |
3 |
5838 |
买入 |
| 09:45:50 |
7.77 |
8 |
5846 |
买入 |
| 09:46:26 |
7.78 |
2 |
5848 |
买入 |
| 09:46:44 |
7.8 |
21 |
5869 |
买入 |
| 09:46:47 |
7.8 |
30 |
5899 |
卖出 |
| 09:46:56 |
7.8 |
13 |
5912 |
买入 |
| 09:47:02 |
7.8 |
1 |
5913 |
买入 |
| 09:47:08 |
7.8 |
19 |
5932 |
买入 |
| 09:47:14 |
7.8 |
1 |
5933 |
买入 |
| 09:47:20 |
7.8 |
15 |
5948 |
买入 |
| 09:47:23 |
7.8 |
13 |
5961 |
买入 |
| 09:47:44 |
7.79 |
5 |
5966 |
买入 |
| 09:47:47 |
7.79 |
13 |
5979 |
买入 |
| 09:47:50 |
7.79 |
11 |
5990 |
卖出 |
| 09:47:56 |
7.79 |
13 |
6003 |
卖出 |
| 09:48:17 |
7.78 |
9 |
6012 |
卖出 |
| 09:48:23 |
7.78 |
2 |
6014 |
卖出 |
| 09:48:26 |
7.79 |
21 |
6035 |
买入 |
| 09:48:32 |
7.79 |
46 |
6081 |
买入 |
| 09:48:35 |
7.78 |
5 |
6086 |
卖出 |
| 09:48:44 |
7.78 |
3 |
6089 |
卖出 |
| 09:48:47 |
7.78 |
27 |
6116 |
卖出 |
| 09:48:50 |
7.77 |
1 |
6117 |
卖出 |
| 09:48:59 |
7.78 |
454 |
6571 |
买入 |
| 09:49:02 |
7.79 |
69 |
6640 |
买入 |
| 09:49:05 |
7.8 |
122 |
6762 |
买入 |
| 09:49:17 |
7.8 |
4 |
6766 |
买入 |
| 09:49:20 |
7.8 |
24 |
6790 |
买入 |
| 09:49:23 |
7.8 |
20 |
6810 |
买入 |
| 09:49:26 |
7.8 |
83 |
6893 |
买入 |
| 09:49:29 |
7.81 |
2 |
6895 |
买入 |
| 09:49:32 |
7.81 |
48 |
6943 |
买入 |
| 09:49:38 |
7.81 |
11 |
6954 |
买入 |
| 09:49:41 |
7.81 |
1 |
6955 |
买入 |
| 09:49:44 |
7.81 |
1 |
6956 |
买入 |
| 09:49:47 |
7.81 |
1 |
6957 |
买入 |
| 09:49:50 |
7.81 |
1 |
6958 |
买入 |
| 09:49:56 |
7.8 |
42 |
7000 |
卖出 |
| 09:50:02 |
7.8 |
5 |
7005 |
卖出 |
| 09:50:08 |
7.81 |
194 |
7199 |
买入 |
| 09:50:11 |
7.81 |
58 |
7257 |
买入 |
| 09:50:14 |
7.82 |
16 |
7273 |
买入 |
| 09:50:17 |
7.83 |
34 |
7307 |
买入 |
| 09:50:26 |
7.83 |
1 |
7308 |
卖出 |
| 09:50:29 |
7.83 |
43 |
7351 |
买入 |
| 09:50:32 |
7.83 |
47 |
7398 |
买入 |
| 09:50:35 |
7.84 |
15 |
7413 |
买入 |
| 09:50:38 |
7.84 |
11 |
7424 |
买入 |
| 09:50:41 |
7.84 |
5 |
7429 |
卖出 |
| 09:50:47 |
7.84 |
6 |
7435 |
卖出 |
| 09:50:53 |
7.84 |
2 |
7437 |
买入 |
| 09:50:56 |
7.84 |
2 |
7439 |
买入 |
| 09:50:59 |
7.84 |
48 |
7487 |
买入 |
| 09:51:02 |
7.84 |
12 |
7499 |
买入 |
| 09:51:08 |
7.84 |
16 |
7515 |
买入 |
| 09:51:11 |
7.84 |
8 |
7523 |
买入 |
| 09:51:14 |
7.85 |
55 |
7578 |
买入 |
| 09:51:17 |
7.86 |
31 |
7609 |
买入 |
| 09:51:20 |
7.86 |
18 |
7627 |
买入 |
| 09:51:23 |
7.86 |
25 |
7652 |
买入 |
| 09:51:26 |
7.86 |
6 |
7658 |
买入 |
| 09:51:29 |
7.86 |
12 |
7670 |
买入 |
| 09:51:32 |
7.86 |
2 |
7672 |
买入 |
| 09:51:35 |
7.86 |
115 |
7787 |
买入 |
| 09:51:38 |
7.87 |
79 |
7866 |
买入 |
| 09:51:53 |
7.85 |
20 |
7886 |
卖出 |
| 09:51:59 |
7.86 |
55 |
7941 |
买入 |
| 09:52:05 |
7.86 |
30 |
7971 |
买入 |
| 09:52:08 |
7.87 |
53 |
8024 |
买入 |
| 09:52:11 |
7.87 |
45 |
8069 |
买入 |
| 09:52:14 |
7.88 |
33 |
8102 |
买入 |
| 09:52:17 |
7.88 |
3 |
8105 |
买入 |
| 09:52:23 |
7.88 |
4 |
8109 |
买入 |
| 09:52:26 |
7.88 |
117 |
8226 |
买入 |
| 09:52:41 |
7.9 |
50 |
8276 |
买入 |
| 09:52:44 |
7.9 |
1 |
8277 |
买入 |
| 09:52:53 |
7.89 |
116 |
8393 |
买入 |
| 09:52:56 |
7.89 |
19 |
8412 |
卖出 |
| 09:52:59 |
7.88 |
31 |
8443 |
卖出 |
| 09:53:02 |
7.88 |
8 |
8451 |
卖出 |
| 09:53:05 |
7.88 |
60 |
8511 |
卖出 |
| 09:53:11 |
7.87 |
2 |
8513 |
卖出 |
| 09:53:14 |
7.87 |
8 |
8521 |
卖出 |
| 09:53:17 |
7.86 |
3 |
8524 |
卖出 |
| 09:53:41 |
7.86 |
2 |
8526 |
卖出 |
| 09:53:44 |
7.87 |
96 |
8622 |
买入 |
| 09:53:47 |
7.88 |
1 |
8623 |
买入 |
| 09:53:50 |
7.86 |
20 |
8643 |
卖出 |
| 09:53:59 |
7.86 |
106 |
8749 |
卖出 |
| 09:54:02 |
7.86 |
14 |
8763 |
卖出 |
| 09:54:29 |
7.86 |
1 |
8764 |
卖出 |
| 09:54:32 |
7.86 |
2 |
8766 |
卖出 |
| 09:54:35 |
7.86 |
1 |
8767 |
买入 |
| 09:54:38 |
7.86 |
7 |
8774 |
买入 |
| 09:54:41 |
7.87 |
1 |
8775 |
买入 |