酷特智能[300840]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:51 |
8.23 |
4 |
4 |
集合竞价 |
| 09:17:36 |
8.23 |
9 |
9 |
集合竞价 |
| 09:18:39 |
8.24 |
12 |
12 |
集合竞价 |
| 09:19:24 |
8.31 |
12 |
12 |
集合竞价 |
| 09:20:03 |
8.31 |
12 |
12 |
集合竞价 |
| 09:20:48 |
8.31 |
12 |
12 |
集合竞价 |
| 09:22:18 |
8.31 |
12 |
12 |
集合竞价 |
| 09:23:39 |
8.33 |
13 |
13 |
集合竞价 |
| 09:24:33 |
8.33 |
13 |
13 |
集合竞价 |
| 09:24:42 |
8.34 |
13 |
13 |
集合竞价 |
| 09:25:00 |
8.34 |
13 |
13 |
集合竞价 |
| 09:25:03 |
8.35 |
33 |
46 |
买入 |
| 09:30:03 |
8.32 |
236 |
282 |
卖出 |
| 09:30:06 |
8.32 |
84 |
366 |
买入 |
| 09:30:09 |
8.32 |
148 |
514 |
买入 |
| 09:30:12 |
8.32 |
1 |
515 |
卖出 |
| 09:30:15 |
8.32 |
11 |
526 |
卖出 |
| 09:30:18 |
8.34 |
179 |
705 |
买入 |
| 09:30:21 |
8.34 |
97 |
802 |
卖出 |
| 09:30:24 |
8.34 |
114 |
916 |
卖出 |
| 09:30:27 |
8.32 |
20 |
936 |
卖出 |
| 09:30:30 |
8.32 |
2 |
938 |
卖出 |
| 09:30:33 |
8.31 |
42 |
980 |
卖出 |
| 09:30:36 |
8.31 |
3 |
983 |
买入 |
| 09:30:39 |
8.31 |
12 |
995 |
买入 |
| 09:30:42 |
8.3 |
8 |
1003 |
卖出 |
| 09:30:48 |
8.24 |
38 |
1041 |
卖出 |
| 09:30:51 |
8.25 |
2 |
1043 |
买入 |
| 09:30:54 |
8.31 |
2 |
1045 |
买入 |
| 09:30:57 |
8.27 |
6 |
1051 |
卖出 |
| 09:31:03 |
8.27 |
3 |
1054 |
卖出 |
| 09:31:06 |
8.3 |
49 |
1103 |
买入 |
| 09:31:09 |
8.32 |
23 |
1126 |
买入 |
| 09:31:12 |
8.34 |
317 |
1443 |
买入 |
| 09:31:15 |
8.33 |
73 |
1516 |
卖出 |
| 09:31:18 |
8.33 |
12 |
1528 |
卖出 |
| 09:31:21 |
8.33 |
15 |
1543 |
买入 |
| 09:31:24 |
8.36 |
9 |
1552 |
买入 |
| 09:31:27 |
8.34 |
21 |
1573 |
卖出 |
| 09:31:30 |
8.34 |
82 |
1655 |
卖出 |
| 09:31:33 |
8.33 |
29 |
1684 |
卖出 |
| 09:31:36 |
8.31 |
53 |
1737 |
卖出 |
| 09:31:39 |
8.29 |
10 |
1747 |
卖出 |
| 09:31:45 |
8.29 |
3 |
1750 |
买入 |
| 09:31:51 |
8.29 |
16 |
1766 |
买入 |
| 09:31:54 |
8.29 |
10 |
1776 |
卖出 |
| 09:31:57 |
8.29 |
6 |
1782 |
卖出 |
| 09:32:00 |
8.29 |
4 |
1786 |
卖出 |
| 09:32:03 |
8.31 |
3 |
1789 |
买入 |
| 09:32:06 |
8.31 |
36 |
1825 |
卖出 |
| 09:32:09 |
8.31 |
3 |
1828 |
卖出 |
| 09:32:12 |
8.32 |
7 |
1835 |
买入 |
| 09:32:15 |
8.33 |
3 |
1838 |
买入 |
| 09:32:18 |
8.34 |
1 |
1839 |
买入 |
| 09:32:21 |
8.33 |
8 |
1847 |
卖出 |
| 09:32:24 |
8.34 |
54 |
1901 |
买入 |
| 09:32:27 |
8.34 |
7 |
1908 |
卖出 |
| 09:32:30 |
8.34 |
12 |
1920 |
卖出 |
| 09:32:33 |
8.34 |
42 |
1962 |
卖出 |
| 09:32:36 |
8.32 |
3 |
1965 |
卖出 |
| 09:32:42 |
8.32 |
2 |
1967 |
卖出 |
| 09:32:48 |
8.33 |
2 |
1969 |
买入 |
| 09:32:54 |
8.34 |
8 |
1977 |
买入 |
| 09:32:57 |
8.32 |
67 |
2044 |
卖出 |
| 09:33:00 |
8.32 |
9 |
2053 |
卖出 |
| 09:33:03 |
8.31 |
4 |
2057 |
卖出 |
| 09:33:06 |
8.32 |
14 |
2071 |
买入 |
| 09:33:09 |
8.32 |
5 |
2076 |
卖出 |
| 09:33:12 |
8.33 |
7 |
2083 |
买入 |
| 09:33:15 |
8.33 |
7 |
2090 |
买入 |
| 09:33:21 |
8.32 |
16 |
2106 |
卖出 |
| 09:33:27 |
8.33 |
1 |
2107 |
卖出 |
| 09:33:30 |
8.33 |
6 |
2113 |
卖出 |
| 09:33:36 |
8.31 |
3 |
2116 |
卖出 |
| 09:33:39 |
8.31 |
3 |
2119 |
卖出 |
| 09:33:48 |
8.31 |
7 |
2126 |
卖出 |
| 09:33:57 |
8.31 |
8 |
2134 |
卖出 |
| 09:34:00 |
8.31 |
4 |
2138 |
卖出 |
| 09:34:06 |
8.33 |
1 |
2139 |
买入 |
| 09:34:12 |
8.33 |
3 |
2142 |
买入 |
| 09:34:15 |
8.33 |
3 |
2145 |
买入 |
| 09:34:18 |
8.37 |
8 |
2153 |
买入 |
| 09:34:24 |
8.33 |
1 |
2154 |
买入 |
| 09:34:27 |
8.33 |
9 |
2163 |
买入 |
| 09:34:30 |
8.33 |
2 |
2165 |
买入 |
| 09:34:33 |
8.33 |
2 |
2167 |
卖出 |
| 09:34:36 |
8.31 |
7 |
2174 |
卖出 |
| 09:34:39 |
8.33 |
18 |
2192 |
买入 |
| 09:34:42 |
8.33 |
4 |
2196 |
卖出 |
| 09:34:45 |
8.33 |
8 |
2204 |
卖出 |
| 09:34:54 |
8.33 |
2 |
2206 |
买入 |
| 09:34:57 |
8.32 |
3 |
2209 |
买入 |
| 09:35:00 |
8.33 |
6 |
2215 |
买入 |
| 09:35:03 |
8.31 |
3 |
2218 |
卖出 |
| 09:35:09 |
8.33 |
31 |
2249 |
买入 |
| 09:35:12 |
8.37 |
1 |
2250 |
买入 |
| 09:35:15 |
8.41 |
21 |
2271 |
买入 |
| 09:35:18 |
8.41 |
13 |
2284 |
卖出 |
| 09:35:21 |
8.33 |
18 |
2302 |
卖出 |
| 09:35:24 |
8.34 |
12 |
2314 |
买入 |
| 09:35:27 |
8.33 |
12 |
2326 |
卖出 |
| 09:35:33 |
8.38 |
6 |
2332 |
买入 |
| 09:35:45 |
8.37 |
1 |
2333 |
买入 |
| 09:35:57 |
8.37 |
4 |
2337 |
买入 |
| 09:36:06 |
8.36 |
1 |
2338 |
卖出 |
| 09:36:12 |
8.36 |
8 |
2346 |
买入 |
| 09:36:15 |
8.36 |
9 |
2355 |
买入 |
| 09:36:18 |
8.39 |
28 |
2383 |
买入 |
| 09:36:21 |
8.36 |
5 |
2388 |
卖出 |
| 09:36:30 |
8.36 |
33 |
2421 |
卖出 |
| 09:36:39 |
8.39 |
2 |
2423 |
买入 |
| 09:36:42 |
8.38 |
2 |
2425 |
卖出 |
| 09:36:48 |
8.36 |
3 |
2428 |
卖出 |
| 09:36:51 |
8.36 |
18 |
2446 |
卖出 |
| 09:36:57 |
8.34 |
54 |
2500 |
卖出 |
| 09:37:00 |
8.34 |
21 |
2521 |
买入 |
| 09:37:03 |
8.33 |
42 |
2563 |
卖出 |
| 09:37:06 |
8.34 |
1 |
2564 |
买入 |
| 09:37:12 |
8.35 |
37 |
2601 |
买入 |
| 09:37:15 |
8.35 |
3 |
2604 |
买入 |
| 09:37:18 |
8.36 |
5 |
2609 |
买入 |
| 09:37:21 |
8.35 |
5 |
2614 |
卖出 |
| 09:37:24 |
8.35 |
7 |
2621 |
买入 |
| 09:37:27 |
8.36 |
16 |
2637 |
买入 |
| 09:37:30 |
8.35 |
6 |
2643 |
卖出 |
| 09:37:36 |
8.39 |
33 |
2676 |
买入 |
| 09:37:57 |
8.38 |
1 |
2677 |
买入 |
| 09:38:03 |
8.38 |
1 |
2678 |
买入 |
| 09:38:09 |
8.38 |
4 |
2682 |
买入 |
| 09:38:12 |
8.38 |
1 |
2683 |
买入 |
| 09:38:15 |
8.38 |
1 |
2684 |
买入 |
| 09:38:18 |
8.38 |
3 |
2687 |
买入 |
| 09:38:21 |
8.39 |
2 |
2689 |
买入 |
| 09:38:24 |
8.38 |
1 |
2690 |
买入 |
| 09:38:27 |
8.38 |
1 |
2691 |
买入 |
| 09:38:30 |
8.37 |
7 |
2698 |
卖出 |
| 09:38:33 |
8.37 |
8 |
2706 |
卖出 |
| 09:38:36 |
8.38 |
34 |
2740 |
买入 |
| 09:38:39 |
8.37 |
228 |
2968 |
买入 |
| 09:38:48 |
8.36 |
9 |
2977 |
卖出 |
| 09:38:57 |
8.37 |
3 |
2980 |
买入 |
| 09:39:00 |
8.37 |
1 |
2981 |
买入 |
| 09:39:09 |
8.36 |
10 |
2991 |
卖出 |
| 09:39:12 |
8.36 |
9 |
3000 |
买入 |
| 09:39:15 |
8.36 |
4 |
3004 |
卖出 |
| 09:39:18 |
8.36 |
2 |
3006 |
卖出 |
| 09:39:24 |
8.36 |
2 |
3008 |
卖出 |
| 09:39:27 |
8.36 |
4 |
3012 |
卖出 |
| 09:39:30 |
8.36 |
9 |
3021 |
卖出 |
| 09:39:33 |
8.35 |
27 |
3048 |
卖出 |
| 09:39:36 |
8.37 |
2 |
3050 |
买入 |
| 09:39:42 |
8.35 |
3 |
3053 |
卖出 |
| 09:39:48 |
8.34 |
37 |
3090 |
卖出 |
| 09:39:51 |
8.34 |
7 |
3097 |
买入 |
| 09:39:54 |
8.34 |
14 |
3111 |
买入 |
| 09:39:57 |
8.34 |
2 |
3113 |
卖出 |
| 09:40:00 |
8.34 |
21 |
3134 |
卖出 |
| 09:40:06 |
8.36 |
7 |
3141 |
买入 |
| 09:40:09 |
8.36 |
9 |
3150 |
卖出 |
| 09:40:12 |
8.35 |
30 |
3180 |
卖出 |
| 09:40:15 |
8.35 |
74 |
3254 |
卖出 |
| 09:40:27 |
8.37 |
207 |
3461 |
买入 |
| 09:40:30 |
8.37 |
28 |
3489 |
卖出 |
| 09:40:33 |
8.36 |
5 |
3494 |
卖出 |
| 09:40:45 |
8.38 |
7 |
3501 |
买入 |
| 09:40:48 |
8.37 |
14 |
3515 |
卖出 |
| 09:40:51 |
8.37 |
5 |
3520 |
买入 |
| 09:41:00 |
8.37 |
3 |
3523 |
买入 |
| 09:41:03 |
8.36 |
1 |
3524 |
卖出 |
| 09:41:09 |
8.34 |
254 |
3778 |
卖出 |
| 09:41:12 |
8.34 |
1 |
3779 |
买入 |
| 09:41:15 |
8.34 |
1 |
3780 |
买入 |
| 09:41:18 |
8.32 |
55 |
3835 |
卖出 |
| 09:41:21 |
8.33 |
6 |
3841 |
买入 |
| 09:41:24 |
8.34 |
25 |
3866 |
买入 |
| 09:41:27 |
8.34 |
2 |
3868 |
卖出 |
| 09:41:30 |
8.3 |
103 |
3971 |
卖出 |
| 09:41:42 |
8.33 |
1 |
3972 |
卖出 |
| 09:41:45 |
8.33 |
1 |
3973 |
卖出 |
| 09:41:51 |
8.32 |
7 |
3980 |
卖出 |
| 09:41:54 |
8.32 |
1 |
3981 |
买入 |
| 09:42:03 |
8.31 |
1 |
3982 |
买入 |
| 09:42:06 |
8.31 |
1 |
3983 |
买入 |
| 09:42:09 |
8.32 |
4 |
3987 |
买入 |
| 09:42:12 |
8.31 |
11 |
3998 |
卖出 |
| 09:42:15 |
8.32 |
2 |
4000 |
买入 |
| 09:42:33 |
8.31 |
1 |
4001 |
卖出 |
| 09:42:36 |
8.31 |
40 |
4041 |
卖出 |
| 09:42:39 |
8.31 |
5 |
4046 |
买入 |
| 09:42:42 |
8.3 |
1 |
4047 |
卖出 |
| 09:42:51 |
8.28 |
191 |
4238 |
卖出 |
| 09:42:54 |
8.3 |
33 |
4271 |
买入 |
| 09:43:06 |
8.29 |
6 |
4277 |
卖出 |
| 09:43:12 |
8.29 |
1 |
4278 |
卖出 |
| 09:43:15 |
8.3 |
8 |
4286 |
买入 |
| 09:43:18 |
8.29 |
26 |
4312 |
卖出 |
| 09:43:21 |
8.29 |
13 |
4325 |
买入 |
| 09:43:24 |
8.28 |
96 |
4421 |
卖出 |
| 09:43:30 |
8.26 |
37 |
4458 |
卖出 |
| 09:43:33 |
8.28 |
75 |
4533 |
买入 |
| 09:43:36 |
8.31 |
84 |
4617 |
买入 |
| 09:43:39 |
8.28 |
11 |
4628 |
卖出 |
| 09:43:42 |
8.28 |
10 |
4638 |
卖出 |
| 09:43:48 |
8.29 |
2 |
4640 |
买入 |
| 09:43:51 |
8.3 |
8 |
4648 |
买入 |
| 09:43:54 |
8.3 |
8 |
4656 |
买入 |
| 09:43:57 |
8.29 |
5 |
4661 |
卖出 |
| 09:44:03 |
8.3 |
16 |
4677 |
买入 |
| 09:44:09 |
8.29 |
17 |
4694 |
卖出 |
| 09:44:12 |
8.29 |
7 |
4701 |
卖出 |
| 09:44:15 |
8.3 |
10 |
4711 |
买入 |
| 09:44:27 |
8.29 |
2 |
4713 |
卖出 |
| 09:44:36 |
8.29 |
1 |
4714 |
卖出 |
| 09:44:45 |
8.29 |
1 |
4715 |
卖出 |
| 09:44:48 |
8.3 |
6 |
4721 |
买入 |
| 09:44:51 |
8.29 |
7 |
4728 |
卖出 |
| 09:44:57 |
8.3 |
54 |
4782 |
卖出 |
| 09:45:00 |
8.3 |
11 |
4793 |
买入 |
| 09:45:03 |
8.29 |
37 |
4830 |
卖出 |
| 09:45:06 |
8.3 |
3 |
4833 |
买入 |
| 09:45:09 |
8.29 |
187 |
5020 |
卖出 |
| 09:45:12 |
8.29 |
7 |
5027 |
买入 |
| 09:45:15 |
8.29 |
2 |
5029 |
买入 |
| 09:45:21 |
8.29 |
5 |
5034 |
买入 |
| 09:45:36 |
8.29 |
7 |
5041 |
买入 |
| 09:45:39 |
8.28 |
5 |
5046 |
卖出 |
| 09:45:42 |
8.28 |
2 |
5048 |
卖出 |
| 09:45:45 |
8.28 |
3 |
5051 |
卖出 |
| 09:45:48 |
8.28 |
1 |
5052 |
卖出 |
| 09:46:00 |
8.28 |
11 |
5063 |
卖出 |
| 09:46:09 |
8.28 |
145 |
5208 |
卖出 |
| 09:46:18 |
8.29 |
12 |
5220 |
买入 |
| 09:46:24 |
8.28 |
9 |
5229 |
买入 |
| 09:46:27 |
8.28 |
1 |
5230 |
买入 |
| 09:46:30 |
8.28 |
3 |
5233 |
卖出 |
| 09:46:39 |
8.28 |
2 |
5235 |
买入 |
| 09:46:42 |
8.29 |
23 |
5258 |
买入 |
| 09:46:45 |
8.27 |
10 |
5268 |
卖出 |
| 09:46:48 |
8.27 |
38 |
5306 |
买入 |
| 09:46:51 |
8.27 |
27 |
5333 |
买入 |
| 09:46:54 |
8.27 |
14 |
5347 |
买入 |
| 09:47:03 |
8.27 |
14 |
5361 |
买入 |
| 09:47:06 |
8.27 |
13 |
5374 |
买入 |
| 09:47:09 |
8.27 |
22 |
5396 |
买入 |
| 09:47:12 |
8.27 |
4 |
5400 |
买入 |
| 09:47:15 |
8.27 |
1 |
5401 |
买入 |
| 09:47:21 |
8.25 |
3 |
5404 |
卖出 |
| 09:47:24 |
8.27 |
3 |
5407 |
买入 |
| 09:47:30 |
8.25 |
13 |
5420 |
卖出 |
| 09:47:36 |
8.25 |
1 |
5421 |
买入 |
| 09:47:39 |
8.25 |
1 |
5422 |
买入 |
| 09:47:42 |
8.25 |
19 |
5441 |
买入 |
| 09:47:45 |
8.24 |
39 |
5480 |
卖出 |
| 09:47:48 |
8.24 |
9 |
5489 |
买入 |
| 09:47:51 |
8.2 |
150 |
5639 |
卖出 |
| 09:47:54 |
8.24 |
8 |
5647 |
买入 |
| 09:48:03 |
8.25 |
41 |
5688 |
买入 |
| 09:48:06 |
8.25 |
60 |
5748 |
买入 |
| 09:48:09 |
8.27 |
5 |
5753 |
买入 |
| 09:48:12 |
8.27 |
5 |
5758 |
买入 |
| 09:48:21 |
8.27 |
1 |
5759 |
买入 |
| 09:48:24 |
8.27 |
38 |
5797 |
买入 |
| 09:48:27 |
8.31 |
5 |
5802 |
买入 |
| 09:48:36 |
8.28 |
10 |
5812 |
卖出 |
| 09:48:39 |
8.28 |
5 |
5817 |
卖出 |
| 09:48:45 |
8.28 |
77 |
5894 |
卖出 |
| 09:48:48 |
8.28 |
4 |
5898 |
买入 |
| 09:48:51 |
8.28 |
5 |
5903 |
买入 |
| 09:48:54 |
8.27 |
16 |
5919 |
卖出 |
| 09:48:57 |
8.27 |
8 |
5927 |
卖出 |
| 09:49:00 |
8.26 |
188 |
6115 |
卖出 |
| 09:49:03 |
8.25 |
24 |
6139 |
卖出 |
| 09:49:06 |
8.26 |
12 |
6151 |
买入 |
| 09:49:09 |
8.25 |
38 |
6189 |
卖出 |
| 09:49:12 |
8.25 |
2 |
6191 |
买入 |
| 09:49:15 |
8.24 |
39 |
6230 |
卖出 |
| 09:49:18 |
8.24 |
164 |
6394 |
卖出 |
| 09:49:21 |
8.24 |
467 |
6861 |
卖出 |
| 09:49:24 |
8.24 |
41 |
6902 |
卖出 |
| 09:49:27 |
8.24 |
7 |
6909 |
买入 |
| 09:49:30 |
8.24 |
28 |
6937 |
买入 |
| 09:49:33 |
8.24 |
15 |
6952 |
买入 |
| 09:49:36 |
8.24 |
15 |
6967 |
买入 |
| 09:49:39 |
8.24 |
5 |
6972 |
卖出 |
| 09:49:42 |
8.25 |
1 |
6973 |
买入 |
| 09:49:54 |
8.24 |
9 |
6982 |
卖出 |
| 09:49:57 |
8.25 |
2 |
6984 |
买入 |
| 09:50:09 |
8.26 |
9 |
6993 |
买入 |
| 09:50:24 |
8.27 |
19 |
7012 |
买入 |
| 09:50:33 |
8.27 |
29 |
7041 |
买入 |
| 09:50:36 |
8.27 |
1 |
7042 |
买入 |
| 09:50:39 |
8.27 |
11 |
7053 |
买入 |
| 09:50:42 |
8.27 |
6 |
7059 |
卖出 |
| 09:50:45 |
8.26 |
2 |
7061 |
卖出 |
| 09:50:48 |
8.27 |
8 |
7069 |
买入 |
| 09:50:51 |
8.27 |
3 |
7072 |
买入 |
| 09:51:00 |
8.26 |
28 |
7100 |
卖出 |
| 09:51:03 |
8.28 |
1 |
7101 |
买入 |
| 09:51:06 |
8.28 |
16 |
7117 |
买入 |
| 09:51:09 |
8.28 |
15 |
7132 |
卖出 |