金智科技[002090]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.21 |
41 |
41 |
集合竞价 |
| 09:15:18 |
9.21 |
30 |
30 |
集合竞价 |
| 09:16:48 |
9.08 |
82 |
82 |
集合竞价 |
| 09:17:51 |
9.08 |
87 |
87 |
集合竞价 |
| 09:18:00 |
9.04 |
129 |
129 |
集合竞价 |
| 09:18:45 |
9.03 |
129 |
129 |
集合竞价 |
| 09:19:12 |
9.04 |
129 |
129 |
集合竞价 |
| 09:19:57 |
9.04 |
129 |
129 |
集合竞价 |
| 09:20:00 |
9.04 |
131 |
131 |
集合竞价 |
| 09:20:36 |
9.04 |
131 |
131 |
集合竞价 |
| 09:21:30 |
9.04 |
131 |
131 |
集合竞价 |
| 09:21:39 |
9.04 |
136 |
136 |
集合竞价 |
| 09:21:48 |
9.05 |
136 |
136 |
集合竞价 |
| 09:21:57 |
9.05 |
136 |
136 |
集合竞价 |
| 09:22:15 |
9.05 |
141 |
141 |
集合竞价 |
| 09:22:24 |
9.05 |
141 |
141 |
集合竞价 |
| 09:23:18 |
9.05 |
165 |
165 |
集合竞价 |
| 09:23:45 |
9.05 |
165 |
165 |
集合竞价 |
| 09:23:54 |
9.05 |
165 |
165 |
集合竞价 |
| 09:24:21 |
9.05 |
165 |
165 |
集合竞价 |
| 09:24:30 |
9.05 |
177 |
177 |
集合竞价 |
| 09:24:39 |
9.07 |
177 |
177 |
集合竞价 |
| 09:24:48 |
9.07 |
178 |
178 |
集合竞价 |
| 09:24:57 |
9.08 |
183 |
183 |
集合竞价 |
| 09:25:00 |
9.21 |
403 |
586 |
卖出 |
| 09:30:00 |
9.21 |
5 |
591 |
卖出 |
| 09:30:03 |
9.22 |
106 |
697 |
买入 |
| 09:30:06 |
9.23 |
72 |
769 |
卖出 |
| 09:30:09 |
9.28 |
54 |
823 |
买入 |
| 09:30:12 |
9.21 |
8 |
831 |
买入 |
| 09:30:15 |
9.21 |
25 |
856 |
买入 |
| 09:30:18 |
9.22 |
8 |
864 |
卖出 |
| 09:30:21 |
9.22 |
74 |
938 |
卖出 |
| 09:30:24 |
9.23 |
44 |
982 |
买入 |
| 09:30:27 |
9.28 |
17 |
999 |
买入 |
| 09:30:30 |
9.28 |
1 |
1000 |
买入 |
| 09:30:33 |
9.27 |
36 |
1036 |
卖出 |
| 09:30:36 |
9.3 |
110 |
1146 |
买入 |
| 09:30:39 |
9.32 |
113 |
1259 |
买入 |
| 09:30:42 |
9.3 |
234 |
1493 |
卖出 |
| 09:30:45 |
9.33 |
163 |
1656 |
买入 |
| 09:30:48 |
9.32 |
154 |
1810 |
卖出 |
| 09:30:54 |
9.34 |
160 |
1970 |
买入 |
| 09:30:57 |
9.32 |
4 |
1974 |
买入 |
| 09:31:00 |
9.33 |
17 |
1991 |
买入 |
| 09:31:03 |
9.34 |
31 |
2022 |
买入 |
| 09:31:06 |
9.36 |
149 |
2171 |
买入 |
| 09:31:09 |
9.36 |
149 |
2320 |
卖出 |
| 09:31:12 |
9.38 |
211 |
2531 |
买入 |
| 09:31:15 |
9.39 |
178 |
2709 |
买入 |
| 09:31:18 |
9.4 |
28 |
2737 |
买入 |
| 09:31:21 |
9.4 |
35 |
2772 |
买入 |
| 09:31:24 |
9.39 |
117 |
2889 |
卖出 |
| 09:31:27 |
9.4 |
45 |
2934 |
买入 |
| 09:31:30 |
9.39 |
51 |
2985 |
卖出 |
| 09:31:33 |
9.39 |
2 |
2987 |
买入 |
| 09:31:36 |
9.39 |
117 |
3104 |
买入 |
| 09:31:39 |
9.38 |
15 |
3119 |
卖出 |
| 09:31:42 |
9.37 |
63 |
3182 |
卖出 |
| 09:31:45 |
9.37 |
121 |
3303 |
卖出 |
| 09:31:48 |
9.37 |
2 |
3305 |
买入 |
| 09:31:51 |
9.36 |
3 |
3308 |
卖出 |
| 09:31:54 |
9.35 |
11 |
3319 |
卖出 |
| 09:31:57 |
9.35 |
2 |
3321 |
卖出 |
| 09:32:00 |
9.35 |
6 |
3327 |
卖出 |
| 09:32:03 |
9.35 |
33 |
3360 |
买入 |
| 09:32:06 |
9.34 |
44 |
3404 |
卖出 |
| 09:32:09 |
9.34 |
17 |
3421 |
卖出 |
| 09:32:12 |
9.33 |
39 |
3460 |
卖出 |
| 09:32:15 |
9.33 |
12 |
3472 |
买入 |
| 09:32:18 |
9.34 |
7 |
3479 |
买入 |
| 09:32:21 |
9.32 |
148 |
3627 |
卖出 |
| 09:32:24 |
9.32 |
31 |
3658 |
买入 |
| 09:32:27 |
9.32 |
4 |
3662 |
买入 |
| 09:32:33 |
9.3 |
164 |
3826 |
卖出 |
| 09:32:36 |
9.3 |
73 |
3899 |
卖出 |
| 09:32:39 |
9.31 |
3 |
3902 |
卖出 |
| 09:32:42 |
9.3 |
66 |
3968 |
卖出 |
| 09:32:45 |
9.3 |
5 |
3973 |
卖出 |
| 09:32:48 |
9.29 |
14 |
3987 |
卖出 |
| 09:32:51 |
9.29 |
1555 |
5542 |
卖出 |
| 09:32:54 |
9.29 |
34 |
5576 |
买入 |
| 09:32:57 |
9.27 |
36 |
5612 |
卖出 |
| 09:33:00 |
9.26 |
7 |
5619 |
卖出 |
| 09:33:03 |
9.25 |
9 |
5628 |
卖出 |
| 09:33:06 |
9.25 |
24 |
5652 |
卖出 |
| 09:33:09 |
9.23 |
2 |
5654 |
卖出 |
| 09:33:12 |
9.22 |
1 |
5655 |
卖出 |
| 09:33:15 |
9.21 |
50 |
5705 |
卖出 |
| 09:33:18 |
9.22 |
32 |
5737 |
买入 |
| 09:33:21 |
9.24 |
505 |
6242 |
买入 |
| 09:33:24 |
9.24 |
8 |
6250 |
买入 |
| 09:33:27 |
9.25 |
22 |
6272 |
买入 |
| 09:33:30 |
9.21 |
131 |
6403 |
卖出 |
| 09:33:33 |
9.25 |
425 |
6828 |
买入 |
| 09:33:36 |
9.25 |
1 |
6829 |
买入 |
| 09:33:39 |
9.24 |
20 |
6849 |
买入 |
| 09:33:45 |
9.24 |
1212 |
8061 |
卖出 |
| 09:33:48 |
9.24 |
15 |
8076 |
卖出 |
| 09:33:51 |
9.25 |
69 |
8145 |
买入 |
| 09:33:54 |
9.23 |
152 |
8297 |
卖出 |
| 09:33:57 |
9.25 |
146 |
8443 |
买入 |
| 09:34:00 |
9.24 |
4 |
8447 |
卖出 |
| 09:34:03 |
9.24 |
20 |
8467 |
买入 |
| 09:34:06 |
9.24 |
21 |
8488 |
卖出 |
| 09:34:09 |
9.22 |
19 |
8507 |
卖出 |
| 09:34:12 |
9.24 |
11 |
8518 |
买入 |
| 09:34:15 |
9.25 |
14 |
8532 |
买入 |
| 09:34:24 |
9.24 |
322 |
8854 |
卖出 |
| 09:34:27 |
9.24 |
54 |
8908 |
买入 |
| 09:34:30 |
9.24 |
2 |
8910 |
买入 |
| 09:34:33 |
9.22 |
1 |
8911 |
卖出 |
| 09:34:36 |
9.22 |
28 |
8939 |
卖出 |
| 09:34:39 |
9.23 |
16 |
8955 |
买入 |
| 09:34:42 |
9.23 |
10 |
8965 |
卖出 |
| 09:34:48 |
9.22 |
10 |
8975 |
卖出 |
| 09:34:51 |
9.21 |
40 |
9015 |
卖出 |
| 09:34:54 |
9.21 |
5 |
9020 |
卖出 |
| 09:34:57 |
9.2 |
3 |
9023 |
卖出 |
| 09:35:00 |
9.2 |
83 |
9106 |
卖出 |
| 09:35:03 |
9.2 |
12 |
9118 |
买入 |
| 09:35:06 |
9.2 |
94 |
9212 |
买入 |
| 09:35:09 |
9.19 |
54 |
9266 |
卖出 |
| 09:35:15 |
9.19 |
147 |
9413 |
卖出 |
| 09:35:18 |
9.19 |
32 |
9445 |
卖出 |
| 09:35:21 |
9.19 |
20 |
9465 |
卖出 |
| 09:35:24 |
9.21 |
14 |
9479 |
买入 |
| 09:35:27 |
9.19 |
16 |
9495 |
卖出 |
| 09:35:30 |
9.19 |
1 |
9496 |
买入 |
| 09:35:33 |
9.19 |
3 |
9499 |
卖出 |
| 09:35:39 |
9.2 |
2 |
9501 |
买入 |
| 09:35:42 |
9.2 |
2 |
9503 |
卖出 |
| 09:35:45 |
9.2 |
3 |
9506 |
卖出 |
| 09:35:48 |
9.19 |
8 |
9514 |
卖出 |
| 09:35:51 |
9.19 |
3 |
9517 |
卖出 |
| 09:35:54 |
9.16 |
3 |
9520 |
卖出 |
| 09:35:57 |
9.19 |
6 |
9526 |
买入 |
| 09:36:00 |
9.19 |
4 |
9530 |
买入 |
| 09:36:09 |
9.17 |
26 |
9556 |
卖出 |
| 09:36:12 |
9.16 |
70 |
9626 |
卖出 |
| 09:36:15 |
9.17 |
19 |
9645 |
买入 |
| 09:36:18 |
9.16 |
21 |
9666 |
卖出 |
| 09:36:21 |
9.16 |
8 |
9674 |
买入 |
| 09:36:24 |
9.16 |
32 |
9706 |
买入 |
| 09:36:27 |
9.16 |
22 |
9728 |
买入 |
| 09:36:30 |
9.15 |
9 |
9737 |
卖出 |
| 09:36:36 |
9.16 |
11 |
9748 |
买入 |
| 09:36:42 |
9.15 |
141 |
9889 |
卖出 |
| 09:36:45 |
9.15 |
11 |
9900 |
卖出 |
| 09:36:48 |
9.15 |
43 |
9943 |
卖出 |
| 09:36:51 |
9.15 |
32 |
9975 |
卖出 |
| 09:36:54 |
9.15 |
14 |
9989 |
卖出 |
| 09:36:57 |
9.15 |
15 |
10004 |
买入 |
| 09:37:00 |
9.14 |
46 |
10050 |
卖出 |
| 09:37:03 |
9.15 |
6 |
10056 |
买入 |
| 09:37:06 |
9.14 |
37 |
10093 |
卖出 |
| 09:37:09 |
9.15 |
12 |
10105 |
买入 |
| 09:37:12 |
9.15 |
3 |
10108 |
卖出 |
| 09:37:15 |
9.14 |
24 |
10132 |
卖出 |
| 09:37:18 |
9.14 |
6 |
10138 |
卖出 |
| 09:37:21 |
9.15 |
26 |
10164 |
买入 |
| 09:37:24 |
9.14 |
5 |
10169 |
卖出 |
| 09:37:27 |
9.13 |
106 |
10275 |
卖出 |
| 09:37:30 |
9.13 |
30 |
10305 |
卖出 |
| 09:37:33 |
9.12 |
62 |
10367 |
卖出 |
| 09:37:36 |
9.12 |
17 |
10384 |
卖出 |
| 09:37:39 |
9.11 |
20 |
10404 |
卖出 |
| 09:37:45 |
9.11 |
12 |
10416 |
卖出 |
| 09:37:48 |
9.11 |
22 |
10438 |
买入 |
| 09:37:51 |
9.12 |
8 |
10446 |
买入 |
| 09:37:54 |
9.1 |
111 |
10557 |
卖出 |
| 09:37:57 |
9.12 |
1 |
10558 |
买入 |
| 09:38:00 |
9.12 |
18 |
10576 |
买入 |
| 09:38:03 |
9.11 |
98 |
10674 |
卖出 |
| 09:38:06 |
9.11 |
41 |
10715 |
买入 |
| 09:38:09 |
9.11 |
3 |
10718 |
买入 |
| 09:38:12 |
9.12 |
165 |
10883 |
买入 |
| 09:38:15 |
9.12 |
12 |
10895 |
卖出 |
| 09:38:18 |
9.12 |
5 |
10900 |
卖出 |
| 09:38:21 |
9.12 |
3 |
10903 |
卖出 |
| 09:38:24 |
9.12 |
52 |
10955 |
卖出 |
| 09:38:30 |
9.12 |
184 |
11139 |
卖出 |
| 09:38:33 |
9.12 |
5 |
11144 |
卖出 |
| 09:38:42 |
9.13 |
13 |
11157 |
买入 |
| 09:38:45 |
9.12 |
133 |
11290 |
卖出 |
| 09:38:48 |
9.11 |
444 |
11734 |
卖出 |
| 09:38:51 |
9.09 |
338 |
12072 |
卖出 |
| 09:38:54 |
9.09 |
143 |
12215 |
买入 |
| 09:39:00 |
9.08 |
30 |
12245 |
卖出 |
| 09:39:03 |
9.08 |
17 |
12262 |
卖出 |
| 09:39:06 |
9.08 |
18 |
12280 |
卖出 |
| 09:39:12 |
9.12 |
147 |
12427 |
买入 |
| 09:39:15 |
9.12 |
22 |
12449 |
买入 |
| 09:39:18 |
9.11 |
16 |
12465 |
卖出 |
| 09:39:21 |
9.12 |
15 |
12480 |
卖出 |
| 09:39:24 |
9.12 |
9 |
12489 |
买入 |
| 09:39:27 |
9.12 |
5 |
12494 |
卖出 |
| 09:39:39 |
9.13 |
30 |
12524 |
买入 |
| 09:39:42 |
9.13 |
2 |
12526 |
买入 |
| 09:39:45 |
9.13 |
4 |
12530 |
买入 |
| 09:39:48 |
9.13 |
1 |
12531 |
买入 |
| 09:39:51 |
9.12 |
17 |
12548 |
卖出 |
| 09:39:54 |
9.12 |
50 |
12598 |
买入 |
| 09:39:57 |
9.12 |
38 |
12636 |
买入 |
| 09:40:00 |
9.14 |
22 |
12658 |
买入 |
| 09:40:03 |
9.14 |
16 |
12674 |
卖出 |
| 09:40:06 |
9.14 |
29 |
12703 |
卖出 |
| 09:40:09 |
9.13 |
3 |
12706 |
卖出 |
| 09:40:15 |
9.15 |
210 |
12916 |
买入 |
| 09:40:21 |
9.13 |
4 |
12920 |
卖出 |
| 09:40:27 |
9.14 |
2 |
12922 |
买入 |
| 09:40:30 |
9.13 |
3 |
12925 |
卖出 |
| 09:40:33 |
9.14 |
3 |
12928 |
买入 |
| 09:40:36 |
9.14 |
5 |
12933 |
卖出 |
| 09:40:39 |
9.13 |
4 |
12937 |
卖出 |
| 09:40:45 |
9.13 |
3 |
12940 |
卖出 |
| 09:40:48 |
9.13 |
9 |
12949 |
卖出 |
| 09:40:51 |
9.13 |
8 |
12957 |
买入 |
| 09:41:00 |
9.13 |
42 |
12999 |
买入 |
| 09:41:03 |
9.12 |
21 |
13020 |
卖出 |
| 09:41:06 |
9.12 |
5 |
13025 |
卖出 |
| 09:41:09 |
9.12 |
5 |
13030 |
卖出 |
| 09:41:12 |
9.12 |
2 |
13032 |
卖出 |
| 09:41:15 |
9.11 |
36 |
13068 |
卖出 |
| 09:41:24 |
9.12 |
20 |
13088 |
买入 |
| 09:41:27 |
9.12 |
2 |
13090 |
买入 |
| 09:41:33 |
9.12 |
65 |
13155 |
买入 |
| 09:41:36 |
9.1 |
42 |
13197 |
卖出 |
| 09:41:39 |
9.11 |
4 |
13201 |
买入 |
| 09:41:42 |
9.09 |
570 |
13771 |
卖出 |
| 09:41:54 |
9.1 |
2 |
13773 |
卖出 |
| 09:41:57 |
9.1 |
224 |
13997 |
卖出 |
| 09:42:00 |
9.1 |
120 |
14117 |
买入 |
| 09:42:03 |
9.09 |
24 |
14141 |
卖出 |
| 09:42:06 |
9.1 |
12 |
14153 |
买入 |
| 09:42:09 |
9.09 |
25 |
14178 |
卖出 |
| 09:42:12 |
9.09 |
19 |
14197 |
卖出 |
| 09:42:18 |
9.1 |
10 |
14207 |
买入 |
| 09:42:24 |
9.09 |
38 |
14245 |
卖出 |
| 09:42:27 |
9.09 |
20 |
14265 |
卖出 |
| 09:42:30 |
9.09 |
42 |
14307 |
卖出 |
| 09:42:33 |
9.1 |
9 |
14316 |
买入 |
| 09:42:39 |
9.09 |
24 |
14340 |
卖出 |
| 09:42:42 |
9.1 |
9 |
14349 |
买入 |
| 09:42:45 |
9.1 |
20 |
14369 |
买入 |
| 09:42:48 |
9.1 |
10 |
14379 |
买入 |
| 09:42:54 |
9.1 |
102 |
14481 |
卖出 |
| 09:42:57 |
9.1 |
2 |
14483 |
卖出 |
| 09:43:03 |
9.1 |
7 |
14490 |
卖出 |
| 09:43:06 |
9.1 |
13 |
14503 |
卖出 |
| 09:43:09 |
9.1 |
49 |
14552 |
卖出 |
| 09:43:12 |
9.1 |
2 |
14554 |
买入 |
| 09:43:15 |
9.1 |
1 |
14555 |
买入 |
| 09:43:18 |
9.1 |
4 |
14559 |
买入 |
| 09:43:21 |
9.1 |
1 |
14560 |
买入 |
| 09:43:24 |
9.1 |
1 |
14561 |
买入 |
| 09:43:30 |
9.1 |
6 |
14567 |
买入 |
| 09:43:33 |
9.1 |
35 |
14602 |
买入 |
| 09:43:39 |
9.1 |
24 |
14626 |
买入 |
| 09:43:42 |
9.1 |
25 |
14651 |
买入 |
| 09:43:45 |
9.09 |
3 |
14654 |
卖出 |
| 09:44:00 |
9.1 |
2 |
14656 |
卖出 |
| 09:44:06 |
9.1 |
3 |
14659 |
卖出 |
| 09:44:09 |
9.1 |
205 |
14864 |
卖出 |
| 09:44:12 |
9.09 |
159 |
15023 |
卖出 |
| 09:44:15 |
9.09 |
23 |
15046 |
卖出 |
| 09:44:18 |
9.1 |
8 |
15054 |
买入 |
| 09:44:27 |
9.1 |
5 |
15059 |
买入 |
| 09:44:30 |
9.07 |
719 |
15778 |
卖出 |
| 09:44:33 |
9.07 |
30 |
15808 |
卖出 |
| 09:44:36 |
9.06 |
191 |
15999 |
卖出 |
| 09:44:39 |
9.07 |
25 |
16024 |
买入 |
| 09:44:42 |
9.07 |
14 |
16038 |
卖出 |
| 09:44:45 |
9.07 |
9 |
16047 |
买入 |
| 09:44:51 |
9.07 |
20 |
16067 |
买入 |
| 09:44:54 |
9.06 |
34 |
16101 |
卖出 |
| 09:44:57 |
9.07 |
39 |
16140 |
买入 |
| 09:45:03 |
9.06 |
82 |
16222 |
卖出 |
| 09:45:06 |
9.06 |
2 |
16224 |
卖出 |
| 09:45:12 |
9.07 |
62 |
16286 |
买入 |
| 09:45:15 |
9.06 |
2 |
16288 |
卖出 |
| 09:45:18 |
9.05 |
12 |
16300 |
卖出 |
| 09:45:21 |
9.05 |
10 |
16310 |
卖出 |
| 09:45:24 |
9.06 |
51 |
16361 |
买入 |
| 09:45:27 |
9.06 |
15 |
16376 |
买入 |
| 09:45:30 |
9.06 |
3 |
16379 |
买入 |
| 09:45:33 |
9.05 |
2 |
16381 |
卖出 |
| 09:45:36 |
9.06 |
30 |
16411 |
买入 |
| 09:45:42 |
9.07 |
25 |
16436 |
买入 |
| 09:45:45 |
9.08 |
4 |
16440 |
卖出 |
| 09:45:48 |
9.08 |
6 |
16446 |
卖出 |
| 09:46:00 |
9.08 |
43 |
16489 |
卖出 |
| 09:46:06 |
9.08 |
5 |
16494 |
卖出 |
| 09:46:18 |
9.08 |
10 |
16504 |
卖出 |
| 09:46:24 |
9.08 |
11 |
16515 |
卖出 |
| 09:46:27 |
9.08 |
2 |
16517 |
卖出 |
| 09:46:30 |
9.08 |
18 |
16535 |
卖出 |
| 09:46:33 |
9.08 |
8 |
16543 |
卖出 |
| 09:46:36 |
9.08 |
3 |
16546 |
买入 |
| 09:46:45 |
9.07 |
20 |
16566 |
卖出 |