新智认知[603869]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.92 |
2 |
2 |
集合竞价 |
| 09:15:10 |
7.92 |
4 |
4 |
集合竞价 |
| 09:15:13 |
7.92 |
8 |
8 |
集合竞价 |
| 09:15:31 |
7.85 |
9 |
9 |
集合竞价 |
| 09:16:01 |
7.85 |
19 |
19 |
集合竞价 |
| 09:16:13 |
7.85 |
19 |
19 |
集合竞价 |
| 09:16:31 |
7.85 |
19 |
19 |
集合竞价 |
| 09:16:46 |
7.93 |
52 |
52 |
集合竞价 |
| 09:17:07 |
7.93 |
21 |
21 |
集合竞价 |
| 09:17:25 |
7.93 |
11 |
11 |
集合竞价 |
| 09:17:43 |
7.93 |
29 |
29 |
集合竞价 |
| 09:17:55 |
8 |
35 |
35 |
集合竞价 |
| 09:18:19 |
8 |
85 |
85 |
集合竞价 |
| 09:18:55 |
8 |
100 |
100 |
集合竞价 |
| 09:18:58 |
8 |
100 |
100 |
集合竞价 |
| 09:19:25 |
8 |
100 |
100 |
集合竞价 |
| 09:19:31 |
8 |
100 |
100 |
集合竞价 |
| 09:19:43 |
8 |
100 |
100 |
集合竞价 |
| 09:19:58 |
8 |
100 |
100 |
集合竞价 |
| 09:20:01 |
8 |
100 |
100 |
集合竞价 |
| 09:20:13 |
8 |
100 |
100 |
集合竞价 |
| 09:20:40 |
8 |
100 |
100 |
集合竞价 |
| 09:21:16 |
8 |
100 |
100 |
集合竞价 |
| 09:21:25 |
8 |
100 |
100 |
集合竞价 |
| 09:21:46 |
7.99 |
100 |
100 |
集合竞价 |
| 09:22:01 |
7.99 |
115 |
115 |
集合竞价 |
| 09:22:37 |
7.98 |
115 |
115 |
集合竞价 |
| 09:22:49 |
7.97 |
115 |
115 |
集合竞价 |
| 09:23:04 |
7.97 |
115 |
115 |
集合竞价 |
| 09:23:28 |
7.97 |
115 |
115 |
集合竞价 |
| 09:23:37 |
7.97 |
115 |
115 |
集合竞价 |
| 09:23:46 |
7.95 |
115 |
115 |
集合竞价 |
| 09:24:22 |
7.93 |
121 |
121 |
集合竞价 |
| 09:24:31 |
7.91 |
185 |
185 |
集合竞价 |
| 09:24:34 |
7.91 |
193 |
193 |
集合竞价 |
| 09:24:40 |
7.91 |
193 |
193 |
集合竞价 |
| 09:24:46 |
7.91 |
193 |
193 |
集合竞价 |
| 09:24:55 |
7.9 |
194 |
194 |
集合竞价 |
| 09:24:58 |
7.9 |
228 |
228 |
集合竞价 |
| 09:25:01 |
7.9 |
228 |
228 |
集合竞价 |
| 09:25:05 |
7.9 |
228 |
456 |
买入 |
| 09:30:01 |
7.85 |
11 |
467 |
卖出 |
| 09:30:04 |
7.85 |
371 |
838 |
卖出 |
| 09:30:07 |
7.84 |
18 |
856 |
卖出 |
| 09:30:10 |
7.81 |
16 |
872 |
卖出 |
| 09:30:13 |
7.81 |
23 |
895 |
卖出 |
| 09:30:16 |
7.8 |
45 |
940 |
卖出 |
| 09:30:19 |
7.78 |
17 |
957 |
卖出 |
| 09:30:22 |
7.77 |
126 |
1083 |
卖出 |
| 09:30:25 |
7.75 |
34 |
1117 |
卖出 |
| 09:30:28 |
7.75 |
2 |
1119 |
卖出 |
| 09:30:31 |
7.77 |
300 |
1419 |
买入 |
| 09:30:34 |
7.75 |
18 |
1437 |
卖出 |
| 09:30:37 |
7.75 |
3 |
1440 |
卖出 |
| 09:30:46 |
7.75 |
28 |
1468 |
买入 |
| 09:30:49 |
7.73 |
3 |
1471 |
卖出 |
| 09:30:52 |
7.75 |
83 |
1554 |
买入 |
| 09:30:55 |
7.74 |
10 |
1564 |
卖出 |
| 09:30:58 |
7.75 |
3 |
1567 |
卖出 |
| 09:31:01 |
7.75 |
23 |
1590 |
卖出 |
| 09:31:04 |
7.75 |
16 |
1606 |
卖出 |
| 09:31:07 |
7.76 |
23 |
1629 |
买入 |
| 09:31:10 |
7.76 |
20 |
1649 |
买入 |
| 09:31:13 |
7.76 |
33 |
1682 |
卖出 |
| 09:31:16 |
7.79 |
1 |
1683 |
买入 |
| 09:31:22 |
7.77 |
20 |
1703 |
卖出 |
| 09:31:34 |
7.78 |
4 |
1707 |
买入 |
| 09:31:37 |
7.77 |
25 |
1732 |
卖出 |
| 09:31:40 |
7.78 |
10 |
1742 |
买入 |
| 09:31:43 |
7.78 |
3 |
1745 |
卖出 |
| 09:31:55 |
7.78 |
13 |
1758 |
卖出 |
| 09:31:58 |
7.78 |
13 |
1771 |
卖出 |
| 09:32:01 |
7.79 |
54 |
1825 |
买入 |
| 09:32:04 |
7.79 |
3 |
1828 |
卖出 |
| 09:32:13 |
7.79 |
9 |
1837 |
卖出 |
| 09:32:16 |
7.79 |
50 |
1887 |
卖出 |
| 09:32:19 |
7.8 |
10 |
1897 |
买入 |
| 09:32:22 |
7.8 |
20 |
1917 |
买入 |
| 09:32:25 |
7.8 |
3 |
1920 |
买入 |
| 09:32:31 |
7.8 |
3 |
1923 |
买入 |
| 09:32:34 |
7.8 |
6 |
1929 |
卖出 |
| 09:32:37 |
7.84 |
400 |
2329 |
买入 |
| 09:32:43 |
7.83 |
26 |
2355 |
买入 |
| 09:32:46 |
7.83 |
13 |
2368 |
卖出 |
| 09:32:52 |
7.83 |
18 |
2386 |
卖出 |
| 09:32:55 |
7.83 |
5 |
2391 |
卖出 |
| 09:32:58 |
7.83 |
3 |
2394 |
卖出 |
| 09:33:01 |
7.83 |
81 |
2475 |
卖出 |
| 09:33:10 |
7.83 |
3 |
2478 |
买入 |
| 09:33:13 |
7.83 |
7 |
2485 |
卖出 |
| 09:33:16 |
7.83 |
35 |
2520 |
买入 |
| 09:33:22 |
7.84 |
30 |
2550 |
买入 |
| 09:33:31 |
7.84 |
3 |
2553 |
买入 |
| 09:33:34 |
7.83 |
20 |
2573 |
卖出 |
| 09:33:37 |
7.83 |
10 |
2583 |
卖出 |
| 09:33:40 |
7.83 |
2 |
2585 |
卖出 |
| 09:33:46 |
7.84 |
15 |
2600 |
买入 |
| 09:33:49 |
7.84 |
173 |
2773 |
买入 |
| 09:33:58 |
7.84 |
2 |
2775 |
买入 |
| 09:34:16 |
7.83 |
3 |
2778 |
买入 |
| 09:34:19 |
7.83 |
2 |
2780 |
买入 |
| 09:34:25 |
7.82 |
29 |
2809 |
卖出 |
| 09:34:28 |
7.81 |
7 |
2816 |
卖出 |
| 09:34:34 |
7.82 |
1 |
2817 |
买入 |
| 09:34:37 |
7.81 |
2 |
2819 |
卖出 |
| 09:34:43 |
7.81 |
18 |
2837 |
卖出 |
| 09:34:46 |
7.82 |
1 |
2838 |
买入 |
| 09:34:49 |
7.81 |
1 |
2839 |
卖出 |
| 09:34:58 |
7.81 |
10 |
2849 |
卖出 |
| 09:35:10 |
7.82 |
11 |
2860 |
买入 |
| 09:35:13 |
7.82 |
48 |
2908 |
卖出 |
| 09:35:19 |
7.82 |
5 |
2913 |
卖出 |
| 09:35:37 |
7.82 |
51 |
2964 |
买入 |
| 09:35:40 |
7.81 |
1 |
2965 |
卖出 |
| 09:35:43 |
7.82 |
4 |
2969 |
买入 |
| 09:35:49 |
7.82 |
51 |
3020 |
买入 |
| 09:35:55 |
7.81 |
10 |
3030 |
卖出 |
| 09:36:13 |
7.83 |
45 |
3075 |
买入 |
| 09:36:28 |
7.83 |
1 |
3076 |
买入 |
| 09:36:31 |
7.83 |
1 |
3077 |
买入 |
| 09:36:43 |
7.83 |
6 |
3083 |
买入 |
| 09:36:46 |
7.83 |
76 |
3159 |
买入 |
| 09:36:58 |
7.85 |
1 |
3160 |
买入 |
| 09:37:04 |
7.85 |
44 |
3204 |
买入 |
| 09:37:07 |
7.86 |
2 |
3206 |
买入 |
| 09:37:22 |
7.86 |
1 |
3207 |
买入 |
| 09:37:25 |
7.86 |
13 |
3220 |
买入 |
| 09:37:40 |
7.86 |
2 |
3222 |
卖出 |
| 09:37:43 |
7.86 |
6 |
3228 |
卖出 |
| 09:37:52 |
7.86 |
2 |
3230 |
卖出 |
| 09:38:01 |
7.87 |
20 |
3250 |
买入 |
| 09:38:04 |
7.87 |
4 |
3254 |
卖出 |
| 09:38:19 |
7.86 |
1 |
3255 |
买入 |
| 09:38:22 |
7.86 |
3 |
3258 |
卖出 |
| 09:38:34 |
7.87 |
1 |
3259 |
买入 |
| 09:39:04 |
7.89 |
42 |
3301 |
买入 |
| 09:39:13 |
7.88 |
1 |
3302 |
卖出 |
| 09:39:25 |
7.88 |
14 |
3316 |
买入 |
| 09:40:04 |
7.88 |
1 |
3317 |
买入 |
| 09:40:10 |
7.88 |
2 |
3319 |
买入 |
| 09:40:13 |
7.88 |
36 |
3355 |
买入 |
| 09:40:16 |
7.88 |
1 |
3356 |
买入 |
| 09:40:19 |
7.87 |
1 |
3357 |
卖出 |
| 09:40:34 |
7.87 |
1 |
3358 |
卖出 |
| 09:40:37 |
7.87 |
12 |
3370 |
卖出 |
| 09:40:58 |
7.87 |
67 |
3437 |
卖出 |
| 09:41:01 |
7.88 |
10 |
3447 |
买入 |
| 09:41:13 |
7.89 |
1 |
3448 |
买入 |
| 09:41:16 |
7.89 |
2 |
3450 |
买入 |
| 09:41:19 |
7.88 |
55 |
3505 |
卖出 |
| 09:41:22 |
7.87 |
32 |
3537 |
卖出 |
| 09:41:31 |
7.88 |
1 |
3538 |
买入 |
| 09:41:43 |
7.88 |
30 |
3568 |
买入 |
| 09:41:49 |
7.88 |
1 |
3569 |
买入 |
| 09:41:55 |
7.88 |
24 |
3593 |
买入 |
| 09:42:01 |
7.89 |
10 |
3603 |
买入 |
| 09:42:04 |
7.9 |
94 |
3697 |
买入 |
| 09:42:07 |
7.9 |
110 |
3807 |
买入 |
| 09:42:10 |
7.9 |
223 |
4030 |
买入 |
| 09:42:13 |
7.92 |
81 |
4111 |
买入 |
| 09:42:31 |
7.92 |
6 |
4117 |
卖出 |
| 09:42:37 |
7.93 |
46 |
4163 |
买入 |
| 09:42:46 |
7.92 |
50 |
4213 |
卖出 |
| 09:42:58 |
7.93 |
10 |
4223 |
买入 |
| 09:43:01 |
7.93 |
49 |
4272 |
买入 |
| 09:43:04 |
7.93 |
1 |
4273 |
买入 |
| 09:43:07 |
7.93 |
3 |
4276 |
买入 |
| 09:43:10 |
7.93 |
1 |
4277 |
买入 |
| 09:43:13 |
7.92 |
51 |
4328 |
卖出 |
| 09:43:37 |
7.93 |
3 |
4331 |
买入 |
| 09:43:40 |
7.93 |
21 |
4352 |
买入 |
| 09:44:01 |
7.93 |
1 |
4353 |
买入 |
| 09:44:04 |
7.93 |
25 |
4378 |
买入 |
| 09:44:07 |
7.93 |
40 |
4418 |
买入 |
| 09:44:13 |
7.93 |
4 |
4422 |
买入 |
| 09:44:25 |
7.93 |
2 |
4424 |
卖出 |
| 09:44:31 |
7.93 |
4 |
4428 |
卖出 |
| 09:44:37 |
7.93 |
66 |
4494 |
卖出 |
| 09:44:40 |
7.94 |
15 |
4509 |
买入 |
| 09:44:49 |
7.92 |
27 |
4536 |
卖出 |
| 09:45:04 |
7.92 |
13 |
4549 |
卖出 |
| 09:45:16 |
7.92 |
87 |
4636 |
卖出 |
| 09:45:19 |
7.92 |
1 |
4637 |
买入 |
| 09:45:25 |
7.92 |
7 |
4644 |
买入 |
| 09:45:31 |
7.92 |
17 |
4661 |
买入 |
| 09:45:40 |
7.93 |
3 |
4664 |
买入 |
| 09:45:43 |
7.93 |
61 |
4725 |
买入 |
| 09:46:10 |
7.93 |
10 |
4735 |
买入 |
| 09:46:19 |
7.94 |
90 |
4825 |
买入 |
| 09:46:43 |
7.93 |
1 |
4826 |
买入 |
| 09:46:46 |
7.94 |
100 |
4926 |
买入 |
| 09:47:04 |
7.94 |
16 |
4942 |
卖出 |
| 09:47:07 |
7.95 |
25 |
4967 |
买入 |
| 09:47:16 |
7.95 |
65 |
5032 |
买入 |
| 09:47:19 |
7.95 |
14 |
5046 |
买入 |
| 09:47:31 |
7.97 |
10 |
5056 |
买入 |
| 09:47:37 |
7.97 |
12 |
5068 |
买入 |
| 09:47:43 |
7.97 |
68 |
5136 |
买入 |
| 09:47:46 |
7.96 |
30 |
5166 |
卖出 |
| 09:48:04 |
7.96 |
50 |
5216 |
卖出 |
| 09:48:07 |
7.97 |
1 |
5217 |
买入 |
| 09:48:10 |
7.97 |
3 |
5220 |
买入 |
| 09:48:16 |
7.98 |
4 |
5224 |
买入 |
| 09:48:28 |
7.98 |
10 |
5234 |
买入 |
| 09:48:31 |
7.97 |
10 |
5244 |
卖出 |
| 09:48:34 |
7.98 |
2 |
5246 |
买入 |
| 09:48:37 |
7.97 |
101 |
5347 |
卖出 |
| 09:48:40 |
7.98 |
20 |
5367 |
买入 |
| 09:48:46 |
7.97 |
2 |
5369 |
卖出 |
| 09:48:49 |
7.97 |
26 |
5395 |
卖出 |
| 09:48:52 |
7.97 |
21 |
5416 |
买入 |
| 09:48:55 |
7.98 |
50 |
5466 |
买入 |
| 09:48:58 |
7.96 |
69 |
5535 |
卖出 |
| 09:49:04 |
7.97 |
2 |
5537 |
买入 |
| 09:49:31 |
7.97 |
12 |
5549 |
买入 |
| 09:49:40 |
7.97 |
90 |
5639 |
买入 |
| 09:49:43 |
7.97 |
3 |
5642 |
买入 |
| 09:49:46 |
7.97 |
4 |
5646 |
买入 |
| 09:49:49 |
7.97 |
1 |
5647 |
买入 |
| 09:49:52 |
7.97 |
1 |
5648 |
买入 |
| 09:50:01 |
7.97 |
1 |
5649 |
买入 |
| 09:50:19 |
7.97 |
5 |
5654 |
买入 |
| 09:50:25 |
7.97 |
8 |
5662 |
买入 |
| 09:50:40 |
7.97 |
3 |
5665 |
买入 |
| 09:51:04 |
7.98 |
49 |
5714 |
买入 |
| 09:51:13 |
7.97 |
10 |
5724 |
卖出 |
| 09:51:16 |
7.98 |
39 |
5763 |
买入 |
| 09:51:22 |
7.97 |
10 |
5773 |
卖出 |
| 09:51:40 |
7.98 |
40 |
5813 |
买入 |
| 09:51:46 |
7.97 |
20 |
5833 |
卖出 |
| 09:51:52 |
7.97 |
12 |
5845 |
卖出 |
| 09:52:04 |
7.98 |
1 |
5846 |
买入 |
| 09:52:10 |
7.98 |
45 |
5891 |
买入 |
| 09:52:13 |
7.98 |
4 |
5895 |
买入 |
| 09:52:16 |
7.99 |
114 |
6009 |
买入 |
| 09:52:22 |
7.98 |
45 |
6054 |
卖出 |
| 09:52:25 |
7.99 |
11 |
6065 |
买入 |
| 09:52:28 |
7.99 |
5 |
6070 |
买入 |
| 09:52:40 |
7.99 |
1 |
6071 |
买入 |
| 09:52:49 |
7.99 |
13 |
6084 |
买入 |
| 09:53:16 |
7.99 |
3 |
6087 |
买入 |
| 09:53:19 |
7.99 |
10 |
6097 |
买入 |
| 09:53:40 |
7.99 |
10 |
6107 |
买入 |
| 09:53:46 |
7.99 |
14 |
6121 |
买入 |
| 09:54:16 |
7.99 |
1 |
6122 |
买入 |
| 09:54:25 |
7.99 |
3 |
6125 |
买入 |
| 09:54:49 |
7.98 |
1 |
6126 |
卖出 |
| 09:54:55 |
7.99 |
3 |
6129 |
买入 |
| 09:55:37 |
7.98 |
5 |
6134 |
卖出 |
| 09:55:49 |
7.99 |
8 |
6142 |
买入 |
| 09:55:55 |
7.98 |
31 |
6173 |
卖出 |
| 09:55:58 |
7.98 |
2 |
6175 |
买入 |
| 09:56:37 |
7.98 |
10 |
6185 |
买入 |
| 09:57:25 |
7.98 |
3 |
6188 |
买入 |
| 09:57:49 |
7.98 |
8 |
6196 |
买入 |
| 09:57:52 |
7.98 |
83 |
6279 |
买入 |
| 09:57:58 |
7.97 |
16 |
6295 |
卖出 |
| 09:58:07 |
7.98 |
14 |
6309 |
买入 |
| 09:58:10 |
7.97 |
127 |
6436 |
卖出 |
| 09:58:16 |
7.96 |
12 |
6448 |
卖出 |
| 09:58:28 |
7.96 |
224 |
6672 |
卖出 |
| 09:58:31 |
7.96 |
17 |
6689 |
卖出 |
| 09:58:37 |
7.95 |
2 |
6691 |
卖出 |
| 09:58:46 |
7.95 |
13 |
6704 |
卖出 |
| 09:58:55 |
7.95 |
58 |
6762 |
卖出 |
| 09:58:58 |
7.95 |
4 |
6766 |
买入 |
| 09:59:07 |
7.95 |
1 |
6767 |
买入 |
| 09:59:16 |
7.94 |
2 |
6769 |
卖出 |
| 09:59:49 |
7.94 |
49 |
6818 |
买入 |
| 09:59:58 |
7.93 |
20 |
6838 |
卖出 |
| 10:00:25 |
7.93 |
26 |
6864 |
卖出 |
| 10:00:52 |
7.94 |
1 |
6865 |
买入 |
| 10:01:10 |
7.95 |
40 |
6905 |
买入 |
| 10:01:13 |
7.95 |
11 |
6916 |
买入 |
| 10:01:25 |
7.95 |
1 |
6917 |
买入 |
| 10:02:01 |
7.95 |
2 |
6919 |
买入 |
| 10:02:37 |
7.95 |
1 |
6920 |
买入 |
| 10:02:46 |
7.95 |
1 |
6921 |
买入 |
| 10:03:10 |
7.93 |
98 |
7019 |
卖出 |
| 10:03:13 |
7.92 |
23 |
7042 |
卖出 |
| 10:03:16 |
7.92 |
1 |
7043 |
卖出 |
| 10:03:22 |
7.92 |
18 |
7061 |
卖出 |
| 10:03:28 |
7.91 |
4 |
7065 |
卖出 |
| 10:03:49 |
7.91 |
1 |
7066 |
卖出 |
| 10:03:52 |
7.91 |
1 |
7067 |
卖出 |
| 10:04:04 |
7.91 |
1 |
7068 |
卖出 |
| 10:04:16 |
7.94 |
15 |
7083 |
买入 |
| 10:04:37 |
7.92 |
2 |
7085 |
卖出 |
| 10:04:49 |
7.92 |
8 |
7093 |
买入 |
| 10:04:55 |
7.92 |
10 |
7103 |
卖出 |
| 10:05:52 |
7.93 |
1 |
7104 |
买入 |
| 10:06:31 |
7.93 |
1 |
7105 |
买入 |
| 10:07:19 |
7.94 |
48 |
7153 |
买入 |
| 10:07:43 |
7.94 |
12 |
7165 |
买入 |
| 10:08:55 |
7.93 |
20 |
7185 |
卖出 |
| 10:09:01 |
7.93 |
27 |
7212 |
卖出 |
| 10:09:22 |
7.93 |
1 |
7213 |
买入 |
| 10:09:52 |
7.93 |
33 |
7246 |
买入 |
| 10:09:55 |
7.92 |
37 |
7283 |
卖出 |
| 10:09:58 |
7.92 |
28 |
7311 |
卖出 |