新智认知[603869]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.43 |
4 |
4 |
集合竞价 |
| 09:15:15 |
8.43 |
5 |
5 |
集合竞价 |
| 09:15:45 |
8.43 |
1 |
1 |
集合竞价 |
| 09:16:18 |
8.43 |
6 |
6 |
集合竞价 |
| 09:16:39 |
8.44 |
6 |
6 |
集合竞价 |
| 09:17:18 |
8.46 |
6 |
6 |
集合竞价 |
| 09:18:45 |
8.49 |
6 |
6 |
集合竞价 |
| 09:19:09 |
8.49 |
6 |
6 |
集合竞价 |
| 09:20:09 |
8.49 |
6 |
6 |
集合竞价 |
| 09:20:36 |
8.49 |
6 |
6 |
集合竞价 |
| 09:21:03 |
8.5 |
150 |
150 |
集合竞价 |
| 09:21:12 |
8.5 |
153 |
153 |
集合竞价 |
| 09:21:30 |
8.5 |
165 |
165 |
集合竞价 |
| 09:21:51 |
8.5 |
166 |
166 |
集合竞价 |
| 09:22:21 |
8.5 |
171 |
171 |
集合竞价 |
| 09:22:30 |
8.5 |
184 |
184 |
集合竞价 |
| 09:22:54 |
8.5 |
194 |
194 |
集合竞价 |
| 09:23:06 |
8.5 |
214 |
214 |
集合竞价 |
| 09:23:24 |
8.53 |
429 |
429 |
集合竞价 |
| 09:23:33 |
8.53 |
429 |
429 |
集合竞价 |
| 09:23:48 |
8.53 |
429 |
429 |
集合竞价 |
| 09:23:51 |
8.53 |
429 |
429 |
集合竞价 |
| 09:24:03 |
8.53 |
429 |
429 |
集合竞价 |
| 09:24:12 |
8.53 |
429 |
429 |
集合竞价 |
| 09:24:18 |
8.53 |
429 |
429 |
集合竞价 |
| 09:24:30 |
8.53 |
429 |
429 |
集合竞价 |
| 09:24:36 |
8.55 |
429 |
429 |
集合竞价 |
| 09:24:39 |
8.55 |
429 |
429 |
集合竞价 |
| 09:24:51 |
8.55 |
429 |
429 |
集合竞价 |
| 09:24:54 |
8.55 |
434 |
434 |
集合竞价 |
| 09:24:57 |
8.59 |
447 |
447 |
集合竞价 |
| 09:25:00 |
8.66 |
477 |
924 |
卖出 |
| 09:30:00 |
8.68 |
4 |
928 |
买入 |
| 09:30:03 |
8.78 |
56 |
984 |
买入 |
| 09:30:06 |
8.69 |
200 |
1184 |
卖出 |
| 09:30:09 |
8.7 |
222 |
1406 |
买入 |
| 09:30:12 |
8.8 |
259 |
1665 |
买入 |
| 09:30:15 |
8.79 |
87 |
1752 |
卖出 |
| 09:30:18 |
8.81 |
95 |
1847 |
买入 |
| 09:30:21 |
8.8 |
366 |
2213 |
卖出 |
| 09:30:24 |
8.8 |
193 |
2406 |
买入 |
| 09:30:27 |
8.84 |
157 |
2563 |
买入 |
| 09:30:30 |
8.85 |
109 |
2672 |
买入 |
| 09:30:33 |
8.86 |
55 |
2727 |
买入 |
| 09:30:36 |
8.87 |
29 |
2756 |
买入 |
| 09:30:39 |
8.93 |
383 |
3139 |
买入 |
| 09:30:42 |
8.94 |
31 |
3170 |
买入 |
| 09:30:45 |
8.96 |
516 |
3686 |
买入 |
| 09:30:48 |
8.96 |
24 |
3710 |
买入 |
| 09:30:51 |
8.97 |
495 |
4205 |
买入 |
| 09:30:54 |
9.02 |
451 |
4656 |
买入 |
| 09:30:57 |
8.96 |
107 |
4763 |
卖出 |
| 09:31:00 |
8.99 |
247 |
5010 |
买入 |
| 09:31:03 |
8.98 |
423 |
5433 |
卖出 |
| 09:31:06 |
8.93 |
515 |
5948 |
卖出 |
| 09:31:09 |
8.91 |
108 |
6056 |
买入 |
| 09:31:12 |
8.96 |
97 |
6153 |
买入 |
| 09:31:15 |
8.89 |
59 |
6212 |
卖出 |
| 09:31:18 |
8.9 |
130 |
6342 |
买入 |
| 09:31:21 |
8.87 |
121 |
6463 |
卖出 |
| 09:31:24 |
8.89 |
44 |
6507 |
买入 |
| 09:31:27 |
8.83 |
329 |
6836 |
卖出 |
| 09:31:30 |
8.86 |
194 |
7030 |
买入 |
| 09:31:33 |
8.84 |
29 |
7059 |
卖出 |
| 09:31:36 |
8.85 |
297 |
7356 |
买入 |
| 09:31:39 |
8.84 |
76 |
7432 |
卖出 |
| 09:31:42 |
8.85 |
501 |
7933 |
买入 |
| 09:31:45 |
8.85 |
126 |
8059 |
买入 |
| 09:31:48 |
8.86 |
156 |
8215 |
买入 |
| 09:31:51 |
8.86 |
261 |
8476 |
买入 |
| 09:31:54 |
8.85 |
42 |
8518 |
卖出 |
| 09:31:57 |
8.86 |
59 |
8577 |
买入 |
| 09:32:00 |
8.86 |
36 |
8613 |
买入 |
| 09:32:03 |
8.86 |
136 |
8749 |
卖出 |
| 09:32:06 |
8.86 |
112 |
8861 |
卖出 |
| 09:32:09 |
8.86 |
48 |
8909 |
卖出 |
| 09:32:12 |
8.85 |
118 |
9027 |
卖出 |
| 09:32:15 |
8.86 |
169 |
9196 |
买入 |
| 09:32:18 |
8.85 |
51 |
9247 |
卖出 |
| 09:32:21 |
8.85 |
35 |
9282 |
卖出 |
| 09:32:24 |
8.85 |
14 |
9296 |
卖出 |
| 09:32:27 |
8.84 |
8 |
9304 |
卖出 |
| 09:32:30 |
8.82 |
165 |
9469 |
卖出 |
| 09:32:33 |
8.82 |
59 |
9528 |
卖出 |
| 09:32:36 |
8.8 |
416 |
9944 |
卖出 |
| 09:32:39 |
8.8 |
91 |
10035 |
买入 |
| 09:32:42 |
8.84 |
5 |
10040 |
买入 |
| 09:32:45 |
8.82 |
5 |
10045 |
卖出 |
| 09:32:48 |
8.83 |
52 |
10097 |
买入 |
| 09:32:51 |
8.83 |
22 |
10119 |
卖出 |
| 09:32:54 |
8.82 |
10 |
10129 |
卖出 |
| 09:32:57 |
8.83 |
110 |
10239 |
买入 |
| 09:33:00 |
8.83 |
68 |
10307 |
卖出 |
| 09:33:03 |
8.8 |
229 |
10536 |
卖出 |
| 09:33:06 |
8.82 |
17 |
10553 |
买入 |
| 09:33:09 |
8.8 |
78 |
10631 |
卖出 |
| 09:33:12 |
8.8 |
19 |
10650 |
卖出 |
| 09:33:15 |
8.81 |
224 |
10874 |
买入 |
| 09:33:18 |
8.8 |
40 |
10914 |
买入 |
| 09:33:21 |
8.8 |
303 |
11217 |
买入 |
| 09:33:24 |
8.78 |
42 |
11259 |
卖出 |
| 09:33:30 |
8.77 |
51 |
11310 |
卖出 |
| 09:33:33 |
8.76 |
23 |
11333 |
卖出 |
| 09:33:36 |
8.76 |
37 |
11370 |
卖出 |
| 09:33:39 |
8.75 |
141 |
11511 |
卖出 |
| 09:33:42 |
8.76 |
271 |
11782 |
买入 |
| 09:33:45 |
8.75 |
385 |
12167 |
卖出 |
| 09:33:48 |
8.75 |
354 |
12521 |
买入 |
| 09:33:51 |
8.74 |
69 |
12590 |
卖出 |
| 09:33:54 |
8.75 |
30 |
12620 |
买入 |
| 09:33:57 |
8.73 |
48 |
12668 |
卖出 |
| 09:34:03 |
8.74 |
251 |
12919 |
买入 |
| 09:34:06 |
8.76 |
120 |
13039 |
买入 |
| 09:34:09 |
8.76 |
160 |
13199 |
买入 |
| 09:34:12 |
8.76 |
20 |
13219 |
买入 |
| 09:34:15 |
8.75 |
216 |
13435 |
卖出 |
| 09:34:18 |
8.76 |
413 |
13848 |
买入 |
| 09:34:21 |
8.77 |
84 |
13932 |
买入 |
| 09:34:24 |
8.76 |
56 |
13988 |
卖出 |
| 09:34:27 |
8.76 |
17 |
14005 |
买入 |
| 09:34:30 |
8.77 |
62 |
14067 |
买入 |
| 09:34:33 |
8.77 |
6 |
14073 |
买入 |
| 09:34:36 |
8.76 |
415 |
14488 |
卖出 |
| 09:34:39 |
8.77 |
23 |
14511 |
卖出 |
| 09:34:42 |
8.78 |
70 |
14581 |
买入 |
| 09:34:45 |
8.78 |
24 |
14605 |
买入 |
| 09:34:48 |
8.78 |
30 |
14635 |
买入 |
| 09:34:51 |
8.78 |
9 |
14644 |
买入 |
| 09:34:54 |
8.79 |
6 |
14650 |
买入 |
| 09:34:57 |
8.78 |
23 |
14673 |
卖出 |
| 09:35:00 |
8.79 |
25 |
14698 |
买入 |
| 09:35:03 |
8.8 |
91 |
14789 |
买入 |
| 09:35:06 |
8.8 |
95 |
14884 |
买入 |
| 09:35:09 |
8.82 |
190 |
15074 |
买入 |
| 09:35:12 |
8.84 |
85 |
15159 |
买入 |
| 09:35:15 |
8.83 |
4 |
15163 |
卖出 |
| 09:35:18 |
8.83 |
127 |
15290 |
卖出 |
| 09:35:21 |
8.84 |
7 |
15297 |
买入 |
| 09:35:24 |
8.84 |
6 |
15303 |
卖出 |
| 09:35:27 |
8.85 |
16 |
15319 |
买入 |
| 09:35:30 |
8.85 |
10 |
15329 |
买入 |
| 09:35:33 |
8.87 |
212 |
15541 |
买入 |
| 09:35:36 |
8.86 |
218 |
15759 |
卖出 |
| 09:35:39 |
8.87 |
45 |
15804 |
买入 |
| 09:35:42 |
8.88 |
33 |
15837 |
买入 |
| 09:35:45 |
8.86 |
44 |
15881 |
卖出 |
| 09:35:48 |
8.85 |
71 |
15952 |
卖出 |
| 09:35:51 |
8.86 |
84 |
16036 |
买入 |
| 09:35:57 |
8.88 |
24 |
16060 |
买入 |
| 09:36:00 |
8.9 |
56 |
16116 |
买入 |
| 09:36:03 |
8.84 |
505 |
16621 |
卖出 |
| 09:36:06 |
8.84 |
73 |
16694 |
买入 |
| 09:36:12 |
8.84 |
56 |
16750 |
买入 |
| 09:36:15 |
8.84 |
16 |
16766 |
卖出 |
| 09:36:18 |
8.84 |
128 |
16894 |
卖出 |
| 09:36:21 |
8.87 |
62 |
16956 |
买入 |
| 09:36:24 |
8.86 |
26 |
16982 |
卖出 |
| 09:36:27 |
8.85 |
75 |
17057 |
卖出 |
| 09:36:30 |
8.86 |
3 |
17060 |
买入 |
| 09:36:33 |
8.85 |
308 |
17368 |
卖出 |
| 09:36:36 |
8.86 |
27 |
17395 |
买入 |
| 09:36:39 |
8.86 |
41 |
17436 |
买入 |
| 09:36:42 |
8.86 |
39 |
17475 |
买入 |
| 09:36:45 |
8.85 |
58 |
17533 |
卖出 |
| 09:36:48 |
8.86 |
57 |
17590 |
买入 |
| 09:36:51 |
8.86 |
225 |
17815 |
买入 |
| 09:36:54 |
8.87 |
219 |
18034 |
买入 |
| 09:36:57 |
8.88 |
70 |
18104 |
买入 |
| 09:37:00 |
8.89 |
22 |
18126 |
买入 |
| 09:37:03 |
8.89 |
4 |
18130 |
买入 |
| 09:37:06 |
8.89 |
104 |
18234 |
买入 |
| 09:37:09 |
8.9 |
15 |
18249 |
买入 |
| 09:37:12 |
8.87 |
90 |
18339 |
卖出 |
| 09:37:15 |
8.88 |
16 |
18355 |
买入 |
| 09:37:18 |
8.88 |
20 |
18375 |
卖出 |
| 09:37:21 |
8.89 |
37 |
18412 |
买入 |
| 09:37:24 |
8.88 |
7 |
18419 |
卖出 |
| 09:37:27 |
8.89 |
96 |
18515 |
买入 |
| 09:37:30 |
8.9 |
6 |
18521 |
买入 |
| 09:37:36 |
8.89 |
61 |
18582 |
卖出 |
| 09:37:39 |
8.88 |
118 |
18700 |
卖出 |
| 09:37:42 |
8.9 |
5 |
18705 |
买入 |
| 09:37:45 |
8.89 |
94 |
18799 |
卖出 |
| 09:37:48 |
8.88 |
100 |
18899 |
卖出 |
| 09:37:51 |
8.88 |
36 |
18935 |
卖出 |
| 09:37:54 |
8.87 |
96 |
19031 |
卖出 |
| 09:37:57 |
8.89 |
18 |
19049 |
买入 |
| 09:38:00 |
8.88 |
17 |
19066 |
买入 |
| 09:38:03 |
8.88 |
163 |
19229 |
卖出 |
| 09:38:06 |
8.88 |
284 |
19513 |
买入 |
| 09:38:09 |
8.9 |
114 |
19627 |
买入 |
| 09:38:12 |
8.88 |
12 |
19639 |
卖出 |
| 09:38:15 |
8.88 |
17 |
19656 |
卖出 |
| 09:38:18 |
8.9 |
14 |
19670 |
买入 |
| 09:38:24 |
8.89 |
199 |
19869 |
卖出 |
| 09:38:27 |
8.9 |
32 |
19901 |
买入 |
| 09:38:30 |
8.9 |
59 |
19960 |
买入 |
| 09:38:33 |
8.9 |
20 |
19980 |
买入 |
| 09:38:39 |
8.9 |
5 |
19985 |
买入 |
| 09:38:42 |
8.88 |
16 |
20001 |
卖出 |
| 09:38:45 |
8.89 |
36 |
20037 |
买入 |
| 09:38:48 |
8.88 |
20 |
20057 |
卖出 |
| 09:38:51 |
8.89 |
23 |
20080 |
买入 |
| 09:38:54 |
8.87 |
150 |
20230 |
卖出 |
| 09:38:57 |
8.89 |
343 |
20573 |
买入 |
| 09:39:00 |
8.88 |
19 |
20592 |
卖出 |
| 09:39:03 |
8.86 |
104 |
20696 |
卖出 |
| 09:39:06 |
8.87 |
12 |
20708 |
买入 |
| 09:39:09 |
8.87 |
323 |
21031 |
买入 |
| 09:39:12 |
8.87 |
126 |
21157 |
买入 |
| 09:39:15 |
8.89 |
185 |
21342 |
买入 |
| 09:39:18 |
8.89 |
144 |
21486 |
买入 |
| 09:39:21 |
8.9 |
87 |
21573 |
买入 |
| 09:39:24 |
8.9 |
1559 |
23132 |
买入 |
| 09:39:27 |
8.93 |
257 |
23389 |
买入 |
| 09:39:30 |
8.93 |
25 |
23414 |
买入 |
| 09:39:33 |
8.91 |
121 |
23535 |
卖出 |
| 09:39:36 |
8.9 |
38 |
23573 |
卖出 |
| 09:39:39 |
8.9 |
3 |
23576 |
卖出 |
| 09:39:42 |
8.91 |
38 |
23614 |
买入 |
| 09:39:45 |
8.91 |
91 |
23705 |
买入 |
| 09:39:48 |
8.91 |
121 |
23826 |
买入 |
| 09:39:51 |
8.91 |
2 |
23828 |
买入 |
| 09:39:54 |
8.9 |
28 |
23856 |
卖出 |
| 09:39:57 |
8.91 |
33 |
23889 |
买入 |
| 09:40:00 |
8.9 |
6 |
23895 |
买入 |
| 09:40:03 |
8.88 |
280 |
24175 |
卖出 |
| 09:40:06 |
8.87 |
64 |
24239 |
卖出 |
| 09:40:09 |
8.87 |
10 |
24249 |
买入 |
| 09:40:12 |
8.88 |
100 |
24349 |
买入 |
| 09:40:15 |
8.89 |
128 |
24477 |
买入 |
| 09:40:18 |
8.95 |
855 |
25332 |
买入 |
| 09:40:21 |
8.95 |
164 |
25496 |
卖出 |
| 09:40:24 |
8.91 |
6 |
25502 |
卖出 |
| 09:40:27 |
8.95 |
2 |
25504 |
买入 |
| 09:40:30 |
8.94 |
2 |
25506 |
买入 |
| 09:40:33 |
8.95 |
77 |
25583 |
买入 |
| 09:40:36 |
8.93 |
26 |
25609 |
卖出 |
| 09:40:39 |
8.95 |
154 |
25763 |
买入 |
| 09:40:42 |
8.95 |
56 |
25819 |
买入 |
| 09:40:45 |
8.95 |
15 |
25834 |
买入 |
| 09:40:48 |
8.92 |
23 |
25857 |
卖出 |
| 09:40:51 |
8.95 |
29 |
25886 |
买入 |
| 09:40:54 |
8.9 |
35 |
25921 |
卖出 |
| 09:40:57 |
8.94 |
40 |
25961 |
买入 |
| 09:41:00 |
8.94 |
26 |
25987 |
买入 |
| 09:41:03 |
8.94 |
5 |
25992 |
买入 |
| 09:41:06 |
8.94 |
70 |
26062 |
买入 |
| 09:41:09 |
8.95 |
39 |
26101 |
买入 |
| 09:41:12 |
8.94 |
1033 |
27134 |
卖出 |
| 09:41:15 |
8.93 |
12 |
27146 |
卖出 |
| 09:41:18 |
8.95 |
183 |
27329 |
买入 |
| 09:41:21 |
8.95 |
2 |
27331 |
卖出 |
| 09:41:24 |
8.96 |
92 |
27423 |
买入 |
| 09:41:27 |
8.93 |
80 |
27503 |
卖出 |
| 09:41:30 |
8.94 |
40 |
27543 |
买入 |
| 09:41:33 |
8.94 |
18 |
27561 |
卖出 |
| 09:41:36 |
8.93 |
63 |
27624 |
卖出 |
| 09:41:39 |
8.92 |
71 |
27695 |
卖出 |
| 09:41:42 |
8.93 |
17 |
27712 |
买入 |
| 09:41:45 |
8.94 |
4 |
27716 |
买入 |
| 09:41:48 |
8.94 |
77 |
27793 |
买入 |
| 09:41:51 |
8.9 |
457 |
28250 |
卖出 |
| 09:41:54 |
8.9 |
765 |
29015 |
买入 |
| 09:41:57 |
8.92 |
13 |
29028 |
买入 |
| 09:42:00 |
8.91 |
72 |
29100 |
卖出 |
| 09:42:03 |
8.9 |
130 |
29230 |
卖出 |
| 09:42:06 |
8.92 |
139 |
29369 |
买入 |
| 09:42:09 |
8.94 |
48 |
29417 |
买入 |
| 09:42:12 |
8.94 |
38 |
29455 |
买入 |
| 09:42:18 |
8.94 |
3 |
29458 |
卖出 |
| 09:42:21 |
8.94 |
101 |
29559 |
买入 |
| 09:42:24 |
8.95 |
64 |
29623 |
买入 |
| 09:42:27 |
8.94 |
79 |
29702 |
卖出 |
| 09:42:30 |
8.94 |
44 |
29746 |
卖出 |
| 09:42:36 |
8.95 |
18 |
29764 |
卖出 |
| 09:42:39 |
8.94 |
34 |
29798 |
卖出 |
| 09:42:42 |
8.94 |
40 |
29838 |
卖出 |
| 09:42:45 |
8.96 |
64 |
29902 |
买入 |
| 09:42:48 |
8.95 |
31 |
29933 |
卖出 |
| 09:42:51 |
8.95 |
2 |
29935 |
卖出 |
| 09:42:54 |
8.96 |
252 |
30187 |
买入 |
| 09:42:57 |
8.97 |
46 |
30233 |
买入 |
| 09:43:00 |
8.96 |
2 |
30235 |
卖出 |
| 09:43:06 |
8.96 |
93 |
30328 |
卖出 |
| 09:43:09 |
8.96 |
75 |
30403 |
买入 |
| 09:43:12 |
8.96 |
166 |
30569 |
买入 |
| 09:43:15 |
8.98 |
103 |
30672 |
买入 |
| 09:43:18 |
8.98 |
515 |
31187 |
买入 |
| 09:43:21 |
8.98 |
20 |
31207 |
卖出 |
| 09:43:24 |
8.99 |
11 |
31218 |
买入 |
| 09:43:27 |
8.99 |
15 |
31233 |
买入 |
| 09:43:30 |
8.99 |
201 |
31434 |
买入 |
| 09:43:33 |
8.99 |
95 |
31529 |
卖出 |
| 09:43:36 |
9 |
314 |
31843 |
买入 |
| 09:43:39 |
9 |
44 |
31887 |
买入 |
| 09:43:42 |
9 |
3 |
31890 |
买入 |
| 09:43:45 |
9 |
18 |
31908 |
买入 |
| 09:43:48 |
9 |
53 |
31961 |
买入 |
| 09:43:51 |
9.01 |
213 |
32174 |
买入 |