酷特智能[300840]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.2 |
6 |
6 |
集合竞价 |
| 09:23:03 |
9.23 |
28 |
28 |
集合竞价 |
| 09:23:39 |
9.23 |
28 |
28 |
集合竞价 |
| 09:24:24 |
9.23 |
38 |
38 |
集合竞价 |
| 09:24:33 |
9.25 |
38 |
38 |
集合竞价 |
| 09:24:42 |
9.25 |
49 |
49 |
集合竞价 |
| 09:24:51 |
9.25 |
70 |
70 |
集合竞价 |
| 09:25:00 |
9.25 |
85 |
85 |
集合竞价 |
| 09:25:03 |
9.24 |
88 |
173 |
买入 |
| 09:30:03 |
9.21 |
876 |
1049 |
卖出 |
| 09:30:06 |
9.21 |
86 |
1135 |
买入 |
| 09:30:09 |
9.21 |
109 |
1244 |
买入 |
| 09:30:12 |
9.21 |
6 |
1250 |
买入 |
| 09:30:15 |
9.21 |
112 |
1362 |
买入 |
| 09:30:18 |
9.21 |
72 |
1434 |
买入 |
| 09:30:21 |
9.2 |
7 |
1441 |
卖出 |
| 09:30:24 |
9.2 |
35 |
1476 |
买入 |
| 09:30:27 |
9.21 |
129 |
1605 |
买入 |
| 09:30:30 |
9.2 |
10 |
1615 |
卖出 |
| 09:30:33 |
9.21 |
5 |
1620 |
买入 |
| 09:30:36 |
9.2 |
76 |
1696 |
卖出 |
| 09:30:42 |
9.19 |
1 |
1697 |
卖出 |
| 09:30:57 |
9.2 |
54 |
1751 |
买入 |
| 09:31:03 |
9.2 |
4 |
1755 |
买入 |
| 09:31:09 |
9.25 |
310 |
2065 |
买入 |
| 09:31:12 |
9.3 |
133 |
2198 |
买入 |
| 09:31:15 |
9.29 |
62 |
2260 |
卖出 |
| 09:31:18 |
9.3 |
2 |
2262 |
买入 |
| 09:31:21 |
9.33 |
23 |
2285 |
买入 |
| 09:31:24 |
9.26 |
173 |
2458 |
卖出 |
| 09:31:30 |
9.3 |
1 |
2459 |
卖出 |
| 09:31:33 |
9.3 |
9 |
2468 |
买入 |
| 09:31:36 |
9.29 |
21 |
2489 |
卖出 |
| 09:31:42 |
9.29 |
3 |
2492 |
买入 |
| 09:31:45 |
9.29 |
23 |
2515 |
卖出 |
| 09:31:54 |
9.3 |
40 |
2555 |
买入 |
| 09:32:06 |
9.3 |
109 |
2664 |
买入 |
| 09:32:09 |
9.32 |
91 |
2755 |
买入 |
| 09:32:12 |
9.32 |
14 |
2769 |
买入 |
| 09:32:15 |
9.31 |
74 |
2843 |
卖出 |
| 09:32:18 |
9.33 |
10 |
2853 |
买入 |
| 09:32:21 |
9.33 |
1 |
2854 |
卖出 |
| 09:32:24 |
9.33 |
37 |
2891 |
卖出 |
| 09:32:30 |
9.33 |
18 |
2909 |
卖出 |
| 09:32:33 |
9.33 |
10 |
2919 |
卖出 |
| 09:32:36 |
9.33 |
5 |
2924 |
买入 |
| 09:32:39 |
9.33 |
4 |
2928 |
卖出 |
| 09:32:42 |
9.34 |
58 |
2986 |
买入 |
| 09:32:45 |
9.33 |
1 |
2987 |
卖出 |
| 09:32:48 |
9.34 |
16 |
3003 |
买入 |
| 09:32:54 |
9.33 |
2 |
3005 |
卖出 |
| 09:32:57 |
9.3 |
17 |
3022 |
卖出 |
| 09:33:18 |
9.29 |
3 |
3025 |
卖出 |
| 09:33:21 |
9.31 |
8 |
3033 |
买入 |
| 09:33:24 |
9.31 |
19 |
3052 |
卖出 |
| 09:33:27 |
9.3 |
8 |
3060 |
买入 |
| 09:33:30 |
9.28 |
9 |
3069 |
卖出 |
| 09:33:33 |
9.3 |
9 |
3078 |
买入 |
| 09:33:48 |
9.28 |
1 |
3079 |
卖出 |
| 09:34:03 |
9.28 |
57 |
3136 |
卖出 |
| 09:34:12 |
9.27 |
1 |
3137 |
卖出 |
| 09:34:24 |
9.28 |
36 |
3173 |
买入 |
| 09:34:27 |
9.27 |
16 |
3189 |
卖出 |
| 09:34:45 |
9.27 |
4 |
3193 |
买入 |
| 09:35:21 |
9.25 |
22 |
3215 |
卖出 |
| 09:35:24 |
9.26 |
3 |
3218 |
买入 |
| 09:35:27 |
9.26 |
10 |
3228 |
卖出 |
| 09:35:36 |
9.26 |
6 |
3234 |
卖出 |
| 09:35:39 |
9.26 |
14 |
3248 |
卖出 |
| 09:35:42 |
9.26 |
30 |
3278 |
买入 |
| 09:35:48 |
9.26 |
7 |
3285 |
买入 |
| 09:35:54 |
9.26 |
6 |
3291 |
买入 |
| 09:36:00 |
9.26 |
1 |
3292 |
买入 |
| 09:36:03 |
9.26 |
2 |
3294 |
买入 |
| 09:36:06 |
9.26 |
1 |
3295 |
买入 |
| 09:36:09 |
9.25 |
20 |
3315 |
卖出 |
| 09:36:15 |
9.26 |
30 |
3345 |
买入 |
| 09:36:30 |
9.25 |
58 |
3403 |
卖出 |
| 09:36:33 |
9.25 |
10 |
3413 |
买入 |
| 09:36:36 |
9.25 |
4 |
3417 |
买入 |
| 09:36:39 |
9.25 |
4 |
3421 |
买入 |
| 09:36:42 |
9.25 |
59 |
3480 |
买入 |
| 09:36:57 |
9.21 |
53 |
3533 |
卖出 |
| 09:37:09 |
9.21 |
3 |
3536 |
卖出 |
| 09:37:12 |
9.21 |
2 |
3538 |
买入 |
| 09:37:15 |
9.21 |
10 |
3548 |
买入 |
| 09:37:18 |
9.21 |
4 |
3552 |
买入 |
| 09:37:24 |
9.21 |
10 |
3562 |
买入 |
| 09:37:33 |
9.2 |
31 |
3593 |
卖出 |
| 09:37:36 |
9.2 |
14 |
3607 |
买入 |
| 09:37:39 |
9.2 |
18 |
3625 |
买入 |
| 09:37:42 |
9.2 |
1 |
3626 |
买入 |
| 09:37:48 |
9.2 |
3 |
3629 |
买入 |
| 09:37:57 |
9.19 |
3 |
3632 |
卖出 |
| 09:38:09 |
9.2 |
8 |
3640 |
买入 |
| 09:38:12 |
9.2 |
94 |
3734 |
买入 |
| 09:38:18 |
9.2 |
50 |
3784 |
买入 |
| 09:38:24 |
9.2 |
13 |
3797 |
买入 |
| 09:38:30 |
9.2 |
10 |
3807 |
买入 |
| 09:38:33 |
9.2 |
11 |
3818 |
买入 |
| 09:38:39 |
9.21 |
8 |
3826 |
买入 |
| 09:38:51 |
9.21 |
6 |
3832 |
买入 |
| 09:38:54 |
9.21 |
15 |
3847 |
买入 |
| 09:38:57 |
9.21 |
10 |
3857 |
买入 |
| 09:39:03 |
9.2 |
14 |
3871 |
卖出 |
| 09:39:09 |
9.21 |
46 |
3917 |
买入 |
| 09:39:12 |
9.2 |
21 |
3938 |
卖出 |
| 09:39:15 |
9.2 |
6 |
3944 |
买入 |
| 09:39:18 |
9.2 |
13 |
3957 |
买入 |
| 09:39:21 |
9.2 |
3 |
3960 |
买入 |
| 09:39:24 |
9.2 |
64 |
4024 |
买入 |
| 09:39:27 |
9.2 |
1 |
4025 |
买入 |
| 09:39:36 |
9.19 |
6 |
4031 |
卖出 |
| 09:39:39 |
9.19 |
49 |
4080 |
卖出 |
| 09:39:48 |
9.19 |
1 |
4081 |
买入 |
| 09:40:03 |
9.19 |
9 |
4090 |
卖出 |
| 09:40:06 |
9.19 |
1 |
4091 |
卖出 |
| 09:40:09 |
9.19 |
6 |
4097 |
卖出 |
| 09:40:12 |
9.19 |
1 |
4098 |
买入 |
| 09:40:15 |
9.19 |
10 |
4108 |
买入 |
| 09:40:18 |
9.19 |
24 |
4132 |
卖出 |
| 09:40:24 |
9.19 |
133 |
4265 |
卖出 |
| 09:40:33 |
9.19 |
1 |
4266 |
卖出 |
| 09:40:39 |
9.19 |
8 |
4274 |
卖出 |
| 09:40:42 |
9.19 |
3 |
4277 |
卖出 |
| 09:41:15 |
9.19 |
21 |
4298 |
卖出 |
| 09:41:24 |
9.18 |
5 |
4303 |
卖出 |
| 09:41:48 |
9.18 |
50 |
4353 |
卖出 |
| 09:42:33 |
9.18 |
22 |
4375 |
买入 |
| 09:42:39 |
9.17 |
1 |
4376 |
卖出 |
| 09:43:24 |
9.16 |
1 |
4377 |
卖出 |
| 09:43:36 |
9.16 |
20 |
4397 |
卖出 |
| 09:43:48 |
9.16 |
17 |
4414 |
卖出 |
| 09:44:03 |
9.16 |
85 |
4499 |
卖出 |
| 09:44:06 |
9.15 |
299 |
4798 |
卖出 |
| 09:44:09 |
9.14 |
39 |
4837 |
卖出 |
| 09:44:12 |
9.13 |
12 |
4849 |
卖出 |
| 09:44:15 |
9.13 |
1 |
4850 |
卖出 |
| 09:44:24 |
9.13 |
36 |
4886 |
卖出 |
| 09:44:27 |
9.13 |
13 |
4899 |
卖出 |
| 09:44:36 |
9.13 |
1 |
4900 |
卖出 |
| 09:44:39 |
9.14 |
4 |
4904 |
买入 |
| 09:44:42 |
9.14 |
64 |
4968 |
买入 |
| 09:44:45 |
9.14 |
10 |
4978 |
卖出 |
| 09:44:48 |
9.14 |
20 |
4998 |
卖出 |
| 09:44:57 |
9.15 |
11 |
5009 |
买入 |
| 09:45:00 |
9.15 |
151 |
5160 |
卖出 |
| 09:45:06 |
9.15 |
5 |
5165 |
卖出 |
| 09:45:09 |
9.14 |
50 |
5215 |
卖出 |
| 09:45:15 |
9.15 |
10 |
5225 |
买入 |
| 09:45:18 |
9.13 |
115 |
5340 |
卖出 |
| 09:45:21 |
9.12 |
371 |
5711 |
卖出 |
| 09:45:27 |
9.12 |
1 |
5712 |
买入 |
| 09:45:30 |
9.11 |
1 |
5713 |
卖出 |
| 09:45:33 |
9.12 |
3 |
5716 |
买入 |
| 09:45:45 |
9.12 |
5 |
5721 |
卖出 |
| 09:45:51 |
9.12 |
22 |
5743 |
卖出 |
| 09:45:54 |
9.13 |
16 |
5759 |
买入 |
| 09:46:00 |
9.12 |
10 |
5769 |
卖出 |
| 09:46:15 |
9.13 |
10 |
5779 |
买入 |
| 09:46:24 |
9.13 |
3 |
5782 |
卖出 |
| 09:46:27 |
9.13 |
2 |
5784 |
买入 |
| 09:46:30 |
9.13 |
1 |
5785 |
卖出 |
| 09:46:39 |
9.12 |
104 |
5889 |
卖出 |
| 09:47:12 |
9.13 |
2 |
5891 |
买入 |
| 09:47:24 |
9.1 |
802 |
6693 |
卖出 |
| 09:47:27 |
9.12 |
8 |
6701 |
卖出 |
| 09:47:36 |
9.13 |
6 |
6707 |
买入 |
| 09:47:39 |
9.13 |
7 |
6714 |
卖出 |
| 09:47:48 |
9.12 |
8 |
6722 |
卖出 |
| 09:47:57 |
9.12 |
1 |
6723 |
卖出 |
| 09:48:00 |
9.12 |
30 |
6753 |
卖出 |
| 09:48:15 |
9.12 |
10 |
6763 |
卖出 |
| 09:48:21 |
9.12 |
1 |
6764 |
卖出 |
| 09:48:30 |
9.13 |
2 |
6766 |
买入 |
| 09:48:48 |
9.13 |
37 |
6803 |
卖出 |
| 09:48:54 |
9.13 |
1 |
6804 |
卖出 |
| 09:48:57 |
9.14 |
23 |
6827 |
买入 |
| 09:49:09 |
9.14 |
10 |
6837 |
买入 |
| 09:49:21 |
9.14 |
5 |
6842 |
买入 |
| 09:49:45 |
9.13 |
7 |
6849 |
卖出 |
| 09:50:12 |
9.13 |
1 |
6850 |
卖出 |
| 09:50:24 |
9.13 |
1 |
6851 |
卖出 |
| 09:50:27 |
9.13 |
1 |
6852 |
卖出 |
| 09:50:30 |
9.13 |
108 |
6960 |
卖出 |
| 09:50:33 |
9.12 |
133 |
7093 |
卖出 |
| 09:50:36 |
9.1 |
47 |
7140 |
卖出 |
| 09:50:42 |
9.11 |
1 |
7141 |
买入 |
| 09:51:00 |
9.1 |
275 |
7416 |
卖出 |
| 09:51:06 |
9.1 |
101 |
7517 |
买入 |
| 09:51:09 |
9.09 |
1 |
7518 |
卖出 |
| 09:51:15 |
9.1 |
10 |
7528 |
买入 |
| 09:51:27 |
9.09 |
23 |
7551 |
卖出 |
| 09:51:30 |
9.08 |
50 |
7601 |
卖出 |
| 09:51:33 |
9.09 |
9 |
7610 |
卖出 |
| 09:51:36 |
9.09 |
1 |
7611 |
买入 |
| 09:51:39 |
9.09 |
30 |
7641 |
买入 |
| 09:51:48 |
9.08 |
4 |
7645 |
卖出 |
| 09:52:00 |
9.08 |
63 |
7708 |
卖出 |
| 09:52:03 |
9.09 |
94 |
7802 |
买入 |
| 09:52:09 |
9.09 |
1 |
7803 |
卖出 |
| 09:52:39 |
9.1 |
17 |
7820 |
买入 |
| 09:52:57 |
9.11 |
1 |
7821 |
买入 |
| 09:53:06 |
9.11 |
1 |
7822 |
买入 |
| 09:53:33 |
9.13 |
20 |
7842 |
买入 |
| 09:53:54 |
9.13 |
7 |
7849 |
买入 |
| 09:54:15 |
9.13 |
1 |
7850 |
卖出 |
| 09:54:21 |
9.13 |
1 |
7851 |
卖出 |
| 09:54:27 |
9.13 |
50 |
7901 |
卖出 |
| 09:55:12 |
9.11 |
19 |
7920 |
卖出 |
| 09:55:15 |
9.12 |
5 |
7925 |
买入 |
| 09:55:21 |
9.11 |
10 |
7935 |
卖出 |
| 09:55:33 |
9.1 |
200 |
8135 |
卖出 |
| 09:55:39 |
9.1 |
1 |
8136 |
卖出 |
| 09:56:12 |
9.09 |
188 |
8324 |
卖出 |
| 09:56:24 |
9.09 |
7 |
8331 |
卖出 |
| 09:56:42 |
9.09 |
26 |
8357 |
卖出 |
| 09:57:00 |
9.09 |
82 |
8439 |
卖出 |
| 09:57:15 |
9.09 |
5 |
8444 |
卖出 |
| 09:57:18 |
9.11 |
65 |
8509 |
买入 |
| 09:57:21 |
9.11 |
40 |
8549 |
买入 |
| 09:57:24 |
9.11 |
1 |
8550 |
买入 |
| 09:57:27 |
9.11 |
2 |
8552 |
买入 |
| 09:57:36 |
9.11 |
1 |
8553 |
买入 |
| 09:57:57 |
9.11 |
7 |
8560 |
买入 |
| 09:58:03 |
9.11 |
3 |
8563 |
卖出 |
| 09:58:33 |
9.1 |
1 |
8564 |
卖出 |
| 09:58:42 |
9.09 |
1 |
8565 |
卖出 |
| 09:58:57 |
9.09 |
22 |
8587 |
卖出 |
| 09:59:09 |
9.1 |
5 |
8592 |
买入 |
| 09:59:15 |
9.1 |
2 |
8594 |
卖出 |
| 09:59:27 |
9.1 |
1 |
8595 |
卖出 |
| 09:59:57 |
9.1 |
4 |
8599 |
卖出 |
| 10:00:09 |
9.1 |
17 |
8616 |
卖出 |
| 10:00:12 |
9.1 |
1 |
8617 |
卖出 |
| 10:00:15 |
9.1 |
1 |
8618 |
卖出 |
| 10:00:18 |
9.11 |
53 |
8671 |
买入 |
| 10:00:21 |
9.11 |
5 |
8676 |
卖出 |
| 10:01:06 |
9.12 |
1 |
8677 |
买入 |
| 10:01:12 |
9.11 |
1 |
8678 |
卖出 |
| 10:02:00 |
9.11 |
1 |
8679 |
卖出 |
| 10:02:09 |
9.12 |
7 |
8686 |
买入 |
| 10:02:12 |
9.12 |
1 |
8687 |
卖出 |
| 10:02:36 |
9.12 |
1 |
8688 |
卖出 |
| 10:03:00 |
9.13 |
18 |
8706 |
买入 |
| 10:03:03 |
9.13 |
15 |
8721 |
买入 |
| 10:03:06 |
9.12 |
45 |
8766 |
卖出 |
| 10:03:15 |
9.13 |
2 |
8768 |
买入 |
| 10:03:42 |
9.12 |
1 |
8769 |
卖出 |
| 10:03:54 |
9.12 |
1 |
8770 |
卖出 |
| 10:04:30 |
9.12 |
1 |
8771 |
卖出 |
| 10:04:42 |
9.12 |
5 |
8776 |
卖出 |
| 10:04:48 |
9.12 |
6 |
8782 |
卖出 |
| 10:04:51 |
9.13 |
25 |
8807 |
买入 |
| 10:04:57 |
9.12 |
18 |
8825 |
卖出 |
| 10:05:06 |
9.12 |
2 |
8827 |
卖出 |
| 10:05:21 |
9.12 |
1 |
8828 |
卖出 |
| 10:05:24 |
9.12 |
8 |
8836 |
卖出 |
| 10:05:27 |
9.12 |
1 |
8837 |
卖出 |
| 10:05:30 |
9.12 |
1 |
8838 |
卖出 |
| 10:05:54 |
9.12 |
7 |
8845 |
卖出 |
| 10:05:57 |
9.1 |
276 |
9121 |
卖出 |
| 10:06:00 |
9.12 |
3 |
9124 |
买入 |
| 10:06:03 |
9.11 |
3 |
9127 |
卖出 |
| 10:06:09 |
9.12 |
7 |
9134 |
卖出 |
| 10:06:12 |
9.12 |
1 |
9135 |
卖出 |
| 10:06:24 |
9.12 |
1 |
9136 |
卖出 |
| 10:06:54 |
9.12 |
4 |
9140 |
卖出 |
| 10:07:00 |
9.12 |
30 |
9170 |
买入 |
| 10:07:03 |
9.12 |
2 |
9172 |
卖出 |
| 10:07:06 |
9.12 |
1 |
9173 |
卖出 |
| 10:07:09 |
9.13 |
5 |
9178 |
买入 |
| 10:07:12 |
9.14 |
121 |
9299 |
买入 |
| 10:07:15 |
9.14 |
8 |
9307 |
买入 |
| 10:07:18 |
9.14 |
4 |
9311 |
买入 |
| 10:07:27 |
9.13 |
10 |
9321 |
卖出 |
| 10:07:36 |
9.14 |
59 |
9380 |
买入 |
| 10:07:42 |
9.15 |
4 |
9384 |
买入 |
| 10:07:45 |
9.15 |
3 |
9387 |
买入 |
| 10:07:48 |
9.15 |
120 |
9507 |
买入 |
| 10:07:57 |
9.18 |
1 |
9508 |
买入 |
| 10:08:21 |
9.17 |
5 |
9513 |
卖出 |
| 10:08:45 |
9.14 |
1 |
9514 |
卖出 |
| 10:08:48 |
9.14 |
231 |
9745 |
卖出 |
| 10:08:54 |
9.14 |
8 |
9753 |
卖出 |
| 10:09:33 |
9.14 |
1 |
9754 |
卖出 |
| 10:09:36 |
9.15 |
3 |
9757 |
买入 |
| 10:09:39 |
9.15 |
1 |
9758 |
卖出 |
| 10:09:42 |
9.15 |
3 |
9761 |
卖出 |
| 10:09:48 |
9.16 |
212 |
9973 |
买入 |
| 10:09:51 |
9.16 |
1 |
9974 |
卖出 |
| 10:10:18 |
9.17 |
2 |
9976 |
买入 |
| 10:10:21 |
9.16 |
1 |
9977 |
卖出 |
| 10:10:51 |
9.17 |
3 |
9980 |
买入 |
| 10:11:15 |
9.16 |
1 |
9981 |
卖出 |
| 10:11:18 |
9.16 |
1 |
9982 |
卖出 |
| 10:11:42 |
9.17 |
99 |
10081 |
买入 |
| 10:12:03 |
9.17 |
153 |
10234 |
买入 |
| 10:12:06 |
9.16 |
104 |
10338 |
卖出 |
| 10:12:12 |
9.16 |
7 |
10345 |
买入 |