酷特智能[300840]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.36 |
29 |
29 |
集合竞价 |
| 09:15:12 |
8.36 |
65 |
65 |
集合竞价 |
| 09:16:15 |
8.36 |
67 |
67 |
集合竞价 |
| 09:16:24 |
8.36 |
67 |
67 |
集合竞价 |
| 09:16:33 |
8.36 |
67 |
67 |
集合竞价 |
| 09:17:00 |
8.4 |
67 |
67 |
集合竞价 |
| 09:17:09 |
8.36 |
67 |
67 |
集合竞价 |
| 09:17:18 |
8.44 |
67 |
67 |
集合竞价 |
| 09:17:27 |
8.36 |
67 |
67 |
集合竞价 |
| 09:17:36 |
8.4 |
67 |
67 |
集合竞价 |
| 09:17:45 |
8.4 |
68 |
68 |
集合竞价 |
| 09:17:54 |
8.36 |
67 |
67 |
集合竞价 |
| 09:18:21 |
8.36 |
67 |
67 |
集合竞价 |
| 09:18:30 |
8.36 |
67 |
67 |
集合竞价 |
| 09:18:39 |
8.36 |
67 |
67 |
集合竞价 |
| 09:18:57 |
8.36 |
67 |
67 |
集合竞价 |
| 09:19:15 |
8.36 |
67 |
67 |
集合竞价 |
| 09:19:24 |
8.36 |
67 |
67 |
集合竞价 |
| 09:19:51 |
8.36 |
67 |
67 |
集合竞价 |
| 09:20:00 |
8.38 |
67 |
67 |
集合竞价 |
| 09:20:21 |
8.38 |
67 |
67 |
集合竞价 |
| 09:20:30 |
8.41 |
68 |
68 |
集合竞价 |
| 09:20:57 |
8.41 |
68 |
68 |
集合竞价 |
| 09:21:06 |
8.41 |
68 |
68 |
集合竞价 |
| 09:21:24 |
8.41 |
68 |
68 |
集合竞价 |
| 09:21:33 |
8.48 |
69 |
69 |
集合竞价 |
| 09:21:42 |
8.5 |
69 |
69 |
集合竞价 |
| 09:22:00 |
8.5 |
70 |
70 |
集合竞价 |
| 09:22:45 |
8.5 |
70 |
70 |
集合竞价 |
| 09:23:12 |
8.51 |
70 |
70 |
集合竞价 |
| 09:23:21 |
8.51 |
80 |
80 |
集合竞价 |
| 09:24:06 |
8.61 |
80 |
80 |
集合竞价 |
| 09:24:24 |
8.58 |
80 |
80 |
集合竞价 |
| 09:24:33 |
8.51 |
136 |
136 |
集合竞价 |
| 09:24:51 |
8.54 |
156 |
156 |
集合竞价 |
| 09:25:00 |
8.59 |
221 |
221 |
集合竞价 |
| 09:25:03 |
8.68 |
257 |
478 |
卖出 |
| 09:30:03 |
8.7 |
112 |
590 |
买入 |
| 09:30:06 |
8.72 |
45 |
635 |
买入 |
| 09:30:09 |
8.88 |
109 |
744 |
买入 |
| 09:30:12 |
8.88 |
3 |
747 |
卖出 |
| 09:30:15 |
8.89 |
164 |
911 |
买入 |
| 09:30:18 |
8.89 |
123 |
1034 |
卖出 |
| 09:30:21 |
8.97 |
73 |
1107 |
买入 |
| 09:30:24 |
8.97 |
86 |
1193 |
卖出 |
| 09:30:27 |
8.98 |
146 |
1339 |
买入 |
| 09:30:30 |
8.97 |
67 |
1406 |
卖出 |
| 09:30:33 |
8.94 |
68 |
1474 |
卖出 |
| 09:30:36 |
8.99 |
36 |
1510 |
买入 |
| 09:30:39 |
9 |
21 |
1531 |
买入 |
| 09:30:42 |
9 |
45 |
1576 |
买入 |
| 09:30:45 |
9 |
80 |
1656 |
买入 |
| 09:30:48 |
9.05 |
32 |
1688 |
买入 |
| 09:30:51 |
9.05 |
32 |
1720 |
买入 |
| 09:30:54 |
9.05 |
57 |
1777 |
买入 |
| 09:30:57 |
9.1 |
2 |
1779 |
买入 |
| 09:31:00 |
9.07 |
5 |
1784 |
卖出 |
| 09:31:03 |
9.08 |
23 |
1807 |
买入 |
| 09:31:06 |
9.1 |
93 |
1900 |
买入 |
| 09:31:09 |
9.06 |
128 |
2028 |
卖出 |
| 09:31:12 |
9.05 |
82 |
2110 |
卖出 |
| 09:31:15 |
9.05 |
69 |
2179 |
买入 |
| 09:31:18 |
9.05 |
69 |
2248 |
买入 |
| 09:31:21 |
9 |
5 |
2253 |
卖出 |
| 09:31:24 |
9.05 |
97 |
2350 |
买入 |
| 09:31:27 |
9.05 |
23 |
2373 |
买入 |
| 09:31:30 |
8.99 |
32 |
2405 |
卖出 |
| 09:31:33 |
9 |
32 |
2437 |
买入 |
| 09:31:36 |
8.97 |
285 |
2722 |
卖出 |
| 09:31:39 |
8.99 |
57 |
2779 |
买入 |
| 09:31:42 |
8.94 |
5 |
2784 |
卖出 |
| 09:31:45 |
8.91 |
24 |
2808 |
卖出 |
| 09:31:48 |
8.94 |
80 |
2888 |
买入 |
| 09:31:51 |
8.94 |
41 |
2929 |
买入 |
| 09:31:54 |
8.9 |
196 |
3125 |
卖出 |
| 09:31:57 |
8.92 |
62 |
3187 |
买入 |
| 09:32:00 |
8.94 |
79 |
3266 |
买入 |
| 09:32:03 |
8.93 |
43 |
3309 |
卖出 |
| 09:32:06 |
8.97 |
131 |
3440 |
买入 |
| 09:32:09 |
8.97 |
553 |
3993 |
卖出 |
| 09:32:12 |
9 |
76 |
4069 |
买入 |
| 09:32:15 |
9.03 |
43 |
4112 |
买入 |
| 09:32:18 |
8.97 |
100 |
4212 |
卖出 |
| 09:32:21 |
8.99 |
2 |
4214 |
买入 |
| 09:32:24 |
9.03 |
30 |
4244 |
买入 |
| 09:32:27 |
8.99 |
2 |
4246 |
卖出 |
| 09:32:30 |
8.99 |
3 |
4249 |
买入 |
| 09:32:33 |
9.02 |
7 |
4256 |
买入 |
| 09:32:39 |
9 |
6 |
4262 |
卖出 |
| 09:32:45 |
8.98 |
42 |
4304 |
卖出 |
| 09:32:48 |
8.97 |
13 |
4317 |
卖出 |
| 09:32:51 |
8.99 |
84 |
4401 |
买入 |
| 09:32:54 |
9.05 |
184 |
4585 |
买入 |
| 09:32:57 |
9.05 |
77 |
4662 |
买入 |
| 09:33:00 |
9.05 |
74 |
4736 |
买入 |
| 09:33:03 |
9.04 |
15 |
4751 |
卖出 |
| 09:33:06 |
9.06 |
15 |
4766 |
买入 |
| 09:33:09 |
9.04 |
31 |
4797 |
卖出 |
| 09:33:12 |
9.08 |
30 |
4827 |
买入 |
| 09:33:15 |
9.09 |
146 |
4973 |
买入 |
| 09:33:18 |
9.1 |
129 |
5102 |
买入 |
| 09:33:21 |
9.1 |
260 |
5362 |
买入 |
| 09:33:24 |
9.1 |
243 |
5605 |
买入 |
| 09:33:27 |
9.1 |
8 |
5613 |
买入 |
| 09:33:30 |
9.1 |
34 |
5647 |
买入 |
| 09:33:33 |
9.12 |
88 |
5735 |
买入 |
| 09:33:36 |
9.12 |
32 |
5767 |
买入 |
| 09:33:39 |
9.2 |
74 |
5841 |
买入 |
| 09:33:42 |
9.12 |
10 |
5851 |
卖出 |
| 09:33:45 |
9.2 |
105 |
5956 |
买入 |
| 09:33:48 |
9.2 |
106 |
6062 |
买入 |
| 09:33:51 |
9.2 |
102 |
6164 |
买入 |
| 09:33:54 |
9.15 |
1 |
6165 |
卖出 |
| 09:33:57 |
9.24 |
167 |
6332 |
买入 |
| 09:34:00 |
9.19 |
11 |
6343 |
卖出 |
| 09:34:03 |
9.19 |
125 |
6468 |
卖出 |
| 09:34:06 |
9.24 |
351 |
6819 |
买入 |
| 09:34:09 |
9.2 |
26 |
6845 |
卖出 |
| 09:34:12 |
9.2 |
87 |
6932 |
买入 |
| 09:34:15 |
9.18 |
18 |
6950 |
卖出 |
| 09:34:18 |
9.18 |
34 |
6984 |
买入 |
| 09:34:21 |
9.18 |
161 |
7145 |
买入 |
| 09:34:24 |
9.18 |
189 |
7334 |
买入 |
| 09:34:27 |
9.17 |
61 |
7395 |
卖出 |
| 09:34:30 |
9.17 |
4 |
7399 |
卖出 |
| 09:34:33 |
9.19 |
8 |
7407 |
买入 |
| 09:34:36 |
9.19 |
15 |
7422 |
买入 |
| 09:34:39 |
9.17 |
122 |
7544 |
卖出 |
| 09:34:42 |
9.17 |
40 |
7584 |
买入 |
| 09:34:45 |
9.16 |
12 |
7596 |
卖出 |
| 09:34:48 |
9.16 |
18 |
7614 |
买入 |
| 09:34:51 |
9.17 |
6 |
7620 |
买入 |
| 09:34:54 |
9.16 |
59 |
7679 |
卖出 |
| 09:34:57 |
9.16 |
2 |
7681 |
卖出 |
| 09:35:00 |
9.16 |
53 |
7734 |
卖出 |
| 09:35:03 |
9.17 |
13 |
7747 |
买入 |
| 09:35:06 |
9.16 |
107 |
7854 |
卖出 |
| 09:35:09 |
9.15 |
63 |
7917 |
卖出 |
| 09:35:12 |
9.15 |
71 |
7988 |
卖出 |
| 09:35:18 |
9.12 |
132 |
8120 |
卖出 |
| 09:35:21 |
9.13 |
65 |
8185 |
买入 |
| 09:35:24 |
9.14 |
10 |
8195 |
买入 |
| 09:35:27 |
9.14 |
6 |
8201 |
买入 |
| 09:35:30 |
9.13 |
23 |
8224 |
卖出 |
| 09:35:33 |
9.12 |
113 |
8337 |
卖出 |
| 09:35:36 |
9.13 |
53 |
8390 |
买入 |
| 09:35:39 |
9.12 |
13 |
8403 |
卖出 |
| 09:35:42 |
9.12 |
43 |
8446 |
卖出 |
| 09:35:45 |
9.12 |
31 |
8477 |
买入 |
| 09:35:48 |
9.12 |
20 |
8497 |
买入 |
| 09:35:51 |
9.11 |
5 |
8502 |
卖出 |
| 09:35:54 |
9.12 |
27 |
8529 |
买入 |
| 09:35:57 |
9.1 |
2 |
8531 |
卖出 |
| 09:36:03 |
9.09 |
4 |
8535 |
买入 |
| 09:36:06 |
9.08 |
5 |
8540 |
卖出 |
| 09:36:09 |
9.07 |
5 |
8545 |
卖出 |
| 09:36:12 |
9.08 |
63 |
8608 |
买入 |
| 09:36:15 |
9.09 |
45 |
8653 |
买入 |
| 09:36:18 |
9.11 |
357 |
9010 |
买入 |
| 09:36:21 |
9.07 |
21 |
9031 |
卖出 |
| 09:36:24 |
9.08 |
21 |
9052 |
买入 |
| 09:36:27 |
9.09 |
6 |
9058 |
买入 |
| 09:36:30 |
9.09 |
12 |
9070 |
卖出 |
| 09:36:33 |
9.09 |
32 |
9102 |
卖出 |
| 09:36:36 |
9.1 |
52 |
9154 |
买入 |
| 09:36:39 |
9.07 |
68 |
9222 |
卖出 |
| 09:36:42 |
9.08 |
8 |
9230 |
买入 |
| 09:36:45 |
9.11 |
38 |
9268 |
买入 |
| 09:36:48 |
9.11 |
105 |
9373 |
买入 |
| 09:36:51 |
9.11 |
42 |
9415 |
卖出 |
| 09:36:54 |
9.11 |
109 |
9524 |
卖出 |
| 09:36:57 |
9.12 |
11 |
9535 |
买入 |
| 09:37:00 |
9.11 |
40 |
9575 |
卖出 |
| 09:37:03 |
9.12 |
4 |
9579 |
买入 |
| 09:37:06 |
9.14 |
229 |
9808 |
买入 |
| 09:37:09 |
9.15 |
47 |
9855 |
买入 |
| 09:37:12 |
9.12 |
653 |
10508 |
卖出 |
| 09:37:15 |
9.16 |
1 |
10509 |
买入 |
| 09:37:21 |
9.16 |
1 |
10510 |
买入 |
| 09:37:24 |
9.16 |
66 |
10576 |
买入 |
| 09:37:27 |
9.14 |
2 |
10578 |
卖出 |
| 09:37:30 |
9.14 |
2 |
10580 |
买入 |
| 09:37:33 |
9.14 |
7 |
10587 |
买入 |
| 09:37:36 |
9.18 |
219 |
10806 |
买入 |
| 09:37:42 |
9.18 |
142 |
10948 |
买入 |
| 09:37:48 |
9.18 |
26 |
10974 |
买入 |
| 09:37:51 |
9.19 |
122 |
11096 |
买入 |
| 09:37:54 |
9.2 |
2 |
11098 |
买入 |
| 09:37:57 |
9.2 |
85 |
11183 |
买入 |
| 09:38:00 |
9.2 |
45 |
11228 |
买入 |
| 09:38:03 |
9.19 |
69 |
11297 |
卖出 |
| 09:38:06 |
9.19 |
35 |
11332 |
买入 |
| 09:38:09 |
9.21 |
90 |
11422 |
买入 |
| 09:38:12 |
9.2 |
11 |
11433 |
卖出 |
| 09:38:15 |
9.2 |
32 |
11465 |
卖出 |
| 09:38:18 |
9.21 |
1 |
11466 |
买入 |
| 09:38:21 |
9.22 |
9 |
11475 |
买入 |
| 09:38:24 |
9.21 |
22 |
11497 |
卖出 |
| 09:38:27 |
9.22 |
43 |
11540 |
买入 |
| 09:38:30 |
9.22 |
40 |
11580 |
买入 |
| 09:38:33 |
9.22 |
8 |
11588 |
买入 |
| 09:38:36 |
9.2 |
52 |
11640 |
卖出 |
| 09:38:39 |
9.22 |
9 |
11649 |
买入 |
| 09:38:42 |
9.23 |
34 |
11683 |
买入 |
| 09:38:45 |
9.2 |
92 |
11775 |
卖出 |
| 09:38:48 |
9.21 |
52 |
11827 |
买入 |
| 09:38:51 |
9.21 |
1 |
11828 |
卖出 |
| 09:39:03 |
9.21 |
2 |
11830 |
卖出 |
| 09:39:06 |
9.22 |
14 |
11844 |
买入 |
| 09:39:09 |
9.22 |
3 |
11847 |
买入 |
| 09:39:12 |
9.22 |
52 |
11899 |
买入 |
| 09:39:15 |
9.23 |
10 |
11909 |
买入 |
| 09:39:18 |
9.23 |
132 |
12041 |
买入 |
| 09:39:21 |
9.24 |
241 |
12282 |
买入 |
| 09:39:24 |
9.24 |
50 |
12332 |
卖出 |
| 09:39:27 |
9.26 |
13 |
12345 |
买入 |
| 09:39:30 |
9.26 |
68 |
12413 |
买入 |
| 09:39:36 |
9.26 |
5 |
12418 |
买入 |
| 09:39:39 |
9.27 |
85 |
12503 |
买入 |
| 09:39:42 |
9.27 |
5 |
12508 |
买入 |
| 09:39:48 |
9.27 |
21 |
12529 |
买入 |
| 09:39:51 |
9.27 |
115 |
12644 |
买入 |
| 09:39:57 |
9.27 |
100 |
12744 |
买入 |
| 09:40:00 |
9.27 |
29 |
12773 |
买入 |
| 09:40:03 |
9.27 |
6 |
12779 |
卖出 |
| 09:40:06 |
9.27 |
50 |
12829 |
卖出 |
| 09:40:09 |
9.28 |
7 |
12836 |
买入 |
| 09:40:12 |
9.28 |
22 |
12858 |
买入 |
| 09:40:15 |
9.29 |
131 |
12989 |
买入 |
| 09:40:18 |
9.29 |
3 |
12992 |
买入 |
| 09:40:21 |
9.27 |
227 |
13219 |
卖出 |
| 09:40:24 |
9.26 |
90 |
13309 |
卖出 |
| 09:40:27 |
9.25 |
57 |
13366 |
卖出 |
| 09:40:30 |
9.25 |
20 |
13386 |
卖出 |
| 09:40:33 |
9.25 |
29 |
13415 |
卖出 |
| 09:40:36 |
9.26 |
47 |
13462 |
买入 |
| 09:40:39 |
9.25 |
10 |
13472 |
买入 |
| 09:40:42 |
9.26 |
43 |
13515 |
买入 |
| 09:40:45 |
9.24 |
18 |
13533 |
卖出 |
| 09:40:48 |
9.24 |
53 |
13586 |
买入 |
| 09:40:51 |
9.23 |
11 |
13597 |
卖出 |
| 09:40:54 |
9.23 |
65 |
13662 |
卖出 |
| 09:40:57 |
9.23 |
57 |
13719 |
买入 |
| 09:41:00 |
9.21 |
145 |
13864 |
卖出 |
| 09:41:03 |
9.2 |
101 |
13965 |
卖出 |
| 09:41:09 |
9.19 |
12 |
13977 |
买入 |
| 09:41:12 |
9.16 |
12 |
13989 |
卖出 |
| 09:41:15 |
9.18 |
8 |
13997 |
买入 |
| 09:41:18 |
9.17 |
11 |
14008 |
卖出 |
| 09:41:21 |
9.19 |
11 |
14019 |
买入 |
| 09:41:24 |
9.18 |
6 |
14025 |
卖出 |
| 09:41:27 |
9.18 |
5 |
14030 |
卖出 |
| 09:41:30 |
9.19 |
7 |
14037 |
买入 |
| 09:41:33 |
9.18 |
8 |
14045 |
卖出 |
| 09:41:39 |
9.19 |
18 |
14063 |
卖出 |
| 09:41:42 |
9.19 |
8 |
14071 |
卖出 |
| 09:41:45 |
9.19 |
35 |
14106 |
买入 |
| 09:41:48 |
9.18 |
13 |
14119 |
卖出 |
| 09:41:57 |
9.2 |
5 |
14124 |
买入 |
| 09:42:00 |
9.18 |
15 |
14139 |
卖出 |
| 09:42:03 |
9.2 |
140 |
14279 |
买入 |
| 09:42:06 |
9.22 |
1 |
14280 |
买入 |
| 09:42:09 |
9.2 |
2 |
14282 |
卖出 |
| 09:42:12 |
9.22 |
6 |
14288 |
买入 |
| 09:42:15 |
9.2 |
8 |
14296 |
卖出 |
| 09:42:21 |
9.22 |
5 |
14301 |
买入 |
| 09:42:24 |
9.2 |
9 |
14310 |
卖出 |
| 09:42:27 |
9.22 |
6 |
14316 |
买入 |
| 09:42:30 |
9.22 |
32 |
14348 |
买入 |
| 09:42:33 |
9.22 |
27 |
14375 |
买入 |
| 09:42:36 |
9.22 |
10 |
14385 |
卖出 |
| 09:42:42 |
9.22 |
12 |
14397 |
卖出 |
| 09:42:48 |
9.23 |
4 |
14401 |
买入 |
| 09:42:51 |
9.24 |
39 |
14440 |
买入 |
| 09:42:57 |
9.24 |
4 |
14444 |
卖出 |
| 09:43:00 |
9.24 |
1 |
14445 |
卖出 |
| 09:43:06 |
9.25 |
7 |
14452 |
买入 |
| 09:43:09 |
9.26 |
128 |
14580 |
买入 |
| 09:43:12 |
9.23 |
42 |
14622 |
卖出 |
| 09:43:15 |
9.25 |
11 |
14633 |
买入 |
| 09:43:18 |
9.22 |
50 |
14683 |
卖出 |
| 09:43:21 |
9.24 |
4 |
14687 |
买入 |
| 09:43:24 |
9.25 |
16 |
14703 |
买入 |
| 09:43:27 |
9.24 |
1 |
14704 |
卖出 |
| 09:43:30 |
9.23 |
20 |
14724 |
买入 |
| 09:43:33 |
9.24 |
2 |
14726 |
买入 |
| 09:43:42 |
9.22 |
87 |
14813 |
卖出 |
| 09:43:45 |
9.22 |
11 |
14824 |
买入 |
| 09:43:51 |
9.21 |
1 |
14825 |
卖出 |
| 09:43:54 |
9.2 |
15 |
14840 |
卖出 |
| 09:44:00 |
9.21 |
3 |
14843 |
买入 |
| 09:44:03 |
9.2 |
16 |
14859 |
卖出 |
| 09:44:09 |
9.2 |
4 |
14863 |
卖出 |
| 09:44:12 |
9.21 |
6 |
14869 |
买入 |
| 09:44:15 |
9.18 |
111 |
14980 |
卖出 |
| 09:44:21 |
9.19 |
20 |
15000 |
买入 |
| 09:44:24 |
9.19 |
6 |
15006 |
买入 |
| 09:44:27 |
9.18 |
106 |
15112 |
卖出 |
| 09:44:30 |
9.19 |
2 |
15114 |
买入 |
| 09:44:36 |
9.18 |
79 |
15193 |
卖出 |