集智股份[300553]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:45 |
56.89 |
1 |
1 |
集合竞价 |
| 09:18:12 |
56.9 |
1 |
1 |
集合竞价 |
| 09:18:21 |
56.89 |
2 |
2 |
集合竞价 |
| 09:18:30 |
56.89 |
1 |
1 |
集合竞价 |
| 09:24:42 |
56.91 |
2 |
2 |
集合竞价 |
| 09:24:51 |
56.92 |
2 |
2 |
集合竞价 |
| 09:25:00 |
56.91 |
8 |
8 |
集合竞价 |
| 09:25:03 |
56.91 |
9 |
17 |
卖出 |
| 09:30:03 |
56.89 |
20 |
37 |
卖出 |
| 09:30:06 |
56.89 |
13 |
50 |
买入 |
| 09:30:09 |
57.6 |
51 |
101 |
买入 |
| 09:30:12 |
56.93 |
6 |
107 |
卖出 |
| 09:30:15 |
57.56 |
3 |
110 |
买入 |
| 09:30:18 |
57.05 |
3 |
113 |
卖出 |
| 09:30:21 |
56.93 |
20 |
133 |
卖出 |
| 09:30:24 |
57.05 |
13 |
146 |
买入 |
| 09:30:27 |
57.04 |
3 |
149 |
买入 |
| 09:30:30 |
57.33 |
15 |
164 |
买入 |
| 09:30:33 |
57.03 |
12 |
176 |
卖出 |
| 09:30:36 |
57.04 |
3 |
179 |
买入 |
| 09:30:39 |
56.95 |
2 |
181 |
卖出 |
| 09:30:42 |
56.94 |
10 |
191 |
卖出 |
| 09:30:45 |
56.94 |
1 |
192 |
买入 |
| 09:30:48 |
56.94 |
2 |
194 |
买入 |
| 09:30:51 |
56.88 |
6 |
200 |
卖出 |
| 09:30:54 |
56.84 |
5 |
205 |
卖出 |
| 09:30:57 |
56.84 |
1 |
206 |
卖出 |
| 09:31:00 |
56.89 |
13 |
219 |
买入 |
| 09:31:06 |
56.93 |
9 |
228 |
买入 |
| 09:31:09 |
56.95 |
7 |
235 |
买入 |
| 09:31:18 |
57.03 |
1 |
236 |
买入 |
| 09:31:21 |
57.24 |
1 |
237 |
买入 |
| 09:31:24 |
57.32 |
4 |
241 |
买入 |
| 09:31:33 |
57.32 |
1 |
242 |
买入 |
| 09:31:36 |
57.27 |
1 |
243 |
卖出 |
| 09:31:39 |
57.33 |
4 |
247 |
买入 |
| 09:31:42 |
57.27 |
5 |
252 |
卖出 |
| 09:31:45 |
57.37 |
1 |
253 |
买入 |
| 09:31:51 |
57.41 |
4 |
257 |
买入 |
| 09:31:54 |
57.62 |
19 |
276 |
买入 |
| 09:31:57 |
57.54 |
3 |
279 |
卖出 |
| 09:32:00 |
57.57 |
1 |
280 |
买入 |
| 09:32:03 |
57.54 |
2 |
282 |
卖出 |
| 09:32:06 |
57.52 |
3 |
285 |
卖出 |
| 09:32:09 |
57.6 |
2 |
287 |
卖出 |
| 09:32:15 |
57.64 |
8 |
295 |
买入 |
| 09:32:18 |
57.92 |
2 |
297 |
买入 |
| 09:32:21 |
57.77 |
2 |
299 |
卖出 |
| 09:32:24 |
57.92 |
5 |
304 |
买入 |
| 09:32:30 |
57.6 |
13 |
317 |
卖出 |
| 09:32:33 |
57.65 |
3 |
320 |
卖出 |
| 09:32:36 |
57.65 |
4 |
324 |
买入 |
| 09:32:39 |
57.65 |
1 |
325 |
买入 |
| 09:32:42 |
57.65 |
2 |
327 |
卖出 |
| 09:32:45 |
57.81 |
6 |
333 |
买入 |
| 09:32:51 |
57.66 |
4 |
337 |
卖出 |
| 09:32:54 |
57.66 |
1 |
338 |
卖出 |
| 09:32:57 |
57.66 |
1 |
339 |
卖出 |
| 09:33:00 |
57.65 |
1 |
340 |
卖出 |
| 09:33:03 |
57.62 |
1 |
341 |
卖出 |
| 09:33:06 |
57.61 |
1 |
342 |
卖出 |
| 09:33:09 |
57.62 |
1 |
343 |
买入 |
| 09:33:12 |
57.62 |
3 |
346 |
买入 |
| 09:33:15 |
57.64 |
3 |
349 |
买入 |
| 09:33:18 |
57.72 |
2 |
351 |
买入 |
| 09:33:21 |
57.8 |
14 |
365 |
买入 |
| 09:33:24 |
57.8 |
2 |
367 |
买入 |
| 09:33:27 |
57.73 |
3 |
370 |
卖出 |
| 09:33:30 |
57.72 |
3 |
373 |
卖出 |
| 09:33:33 |
57.78 |
2 |
375 |
买入 |
| 09:33:45 |
57.63 |
4 |
379 |
卖出 |
| 09:33:48 |
57.65 |
1 |
380 |
买入 |
| 09:33:51 |
57.65 |
8 |
388 |
买入 |
| 09:34:00 |
57.77 |
1 |
389 |
买入 |
| 09:34:06 |
57.61 |
61 |
450 |
卖出 |
| 09:34:09 |
57.61 |
3 |
453 |
买入 |
| 09:34:12 |
57.61 |
5 |
458 |
买入 |
| 09:34:15 |
57.61 |
3 |
461 |
买入 |
| 09:34:21 |
57.58 |
1 |
462 |
卖出 |
| 09:34:24 |
57.62 |
42 |
504 |
买入 |
| 09:34:27 |
57.63 |
1 |
505 |
卖出 |
| 09:34:30 |
57.61 |
14 |
519 |
卖出 |
| 09:34:48 |
57.65 |
2 |
521 |
卖出 |
| 09:34:51 |
57.77 |
1 |
522 |
买入 |
| 09:35:06 |
57.75 |
2 |
524 |
买入 |
| 09:35:09 |
57.75 |
1 |
525 |
买入 |
| 09:35:12 |
57.66 |
2 |
527 |
卖出 |
| 09:35:15 |
57.77 |
2 |
529 |
买入 |
| 09:35:30 |
57.81 |
11 |
540 |
买入 |
| 09:35:36 |
57.84 |
2 |
542 |
买入 |
| 09:35:39 |
57.87 |
2 |
544 |
买入 |
| 09:35:42 |
57.89 |
12 |
556 |
买入 |
| 09:35:45 |
57.9 |
12 |
568 |
卖出 |
| 09:35:48 |
58.1 |
4 |
572 |
买入 |
| 09:35:51 |
58.1 |
3 |
575 |
买入 |
| 09:35:54 |
58.2 |
12 |
587 |
买入 |
| 09:36:00 |
58.15 |
108 |
695 |
卖出 |
| 09:36:03 |
58.16 |
1 |
696 |
买入 |
| 09:36:06 |
58.45 |
51 |
747 |
买入 |
| 09:36:09 |
58.16 |
6 |
753 |
卖出 |
| 09:36:12 |
58.15 |
1 |
754 |
买入 |
| 09:36:15 |
58.15 |
2 |
756 |
卖出 |
| 09:36:18 |
58.02 |
7 |
763 |
卖出 |
| 09:36:24 |
58 |
3 |
766 |
卖出 |
| 09:36:45 |
57.9 |
6 |
772 |
卖出 |
| 09:36:48 |
57.97 |
2 |
774 |
买入 |
| 09:36:54 |
58.45 |
41 |
815 |
买入 |
| 09:37:00 |
58.3 |
1 |
816 |
买入 |
| 09:37:09 |
58.07 |
2 |
818 |
卖出 |
| 09:37:12 |
58.34 |
5 |
823 |
买入 |
| 09:37:18 |
58.44 |
9 |
832 |
买入 |
| 09:37:21 |
58.44 |
10 |
842 |
买入 |
| 09:37:27 |
58.46 |
11 |
853 |
买入 |
| 09:37:30 |
58.46 |
4 |
857 |
买入 |
| 09:37:33 |
58.68 |
11 |
868 |
买入 |
| 09:37:36 |
58.6 |
6 |
874 |
卖出 |
| 09:37:39 |
58.68 |
1 |
875 |
买入 |
| 09:37:42 |
58.69 |
1 |
876 |
买入 |
| 09:37:45 |
58.85 |
16 |
892 |
买入 |
| 09:37:48 |
59 |
37 |
929 |
买入 |
| 09:37:51 |
59 |
1 |
930 |
买入 |
| 09:37:57 |
58.99 |
3 |
933 |
买入 |
| 09:38:00 |
59 |
1 |
934 |
买入 |
| 09:38:03 |
59.04 |
71 |
1005 |
买入 |
| 09:38:06 |
59.2 |
2 |
1007 |
买入 |
| 09:38:12 |
59.2 |
16 |
1023 |
买入 |
| 09:38:15 |
59 |
19 |
1042 |
卖出 |
| 09:38:18 |
59 |
4 |
1046 |
买入 |
| 09:38:21 |
59 |
10 |
1056 |
买入 |
| 09:38:24 |
59 |
4 |
1060 |
买入 |
| 09:38:27 |
59 |
2 |
1062 |
买入 |
| 09:38:30 |
59 |
1 |
1063 |
买入 |
| 09:38:33 |
58.99 |
63 |
1126 |
卖出 |
| 09:38:36 |
59 |
38 |
1164 |
买入 |
| 09:38:39 |
59 |
10 |
1174 |
买入 |
| 09:38:42 |
59.3 |
48 |
1222 |
买入 |
| 09:38:48 |
59.2 |
18 |
1240 |
卖出 |
| 09:38:51 |
59.35 |
2 |
1242 |
买入 |
| 09:38:54 |
59.34 |
2 |
1244 |
卖出 |
| 09:38:57 |
59.46 |
11 |
1255 |
买入 |
| 09:39:00 |
59.35 |
9 |
1264 |
卖出 |
| 09:39:03 |
59.34 |
2 |
1266 |
买入 |
| 09:39:09 |
59.22 |
3 |
1269 |
卖出 |
| 09:39:12 |
59.17 |
9 |
1278 |
卖出 |
| 09:39:15 |
59.08 |
1 |
1279 |
买入 |
| 09:39:24 |
59.08 |
2 |
1281 |
买入 |
| 09:39:30 |
59.08 |
1 |
1282 |
买入 |
| 09:39:33 |
58.94 |
1 |
1283 |
卖出 |
| 09:39:36 |
59.08 |
5 |
1288 |
买入 |
| 09:39:39 |
58.94 |
4 |
1292 |
卖出 |
| 09:39:42 |
58.96 |
3 |
1295 |
卖出 |
| 09:39:45 |
59.58 |
178 |
1473 |
买入 |
| 09:39:48 |
59.6 |
130 |
1603 |
买入 |
| 09:39:51 |
59.59 |
44 |
1647 |
卖出 |
| 09:39:54 |
59.68 |
5 |
1652 |
买入 |
| 09:39:57 |
59.6 |
4 |
1656 |
卖出 |
| 09:40:00 |
59.53 |
11 |
1667 |
卖出 |
| 09:40:03 |
59.52 |
3 |
1670 |
买入 |
| 09:40:06 |
59.52 |
2 |
1672 |
买入 |
| 09:40:09 |
59.53 |
13 |
1685 |
买入 |
| 09:40:12 |
59.5 |
17 |
1702 |
买入 |
| 09:40:15 |
59.33 |
2 |
1704 |
卖出 |
| 09:40:21 |
59.16 |
57 |
1761 |
卖出 |
| 09:40:24 |
59.1 |
17 |
1778 |
卖出 |
| 09:40:27 |
59.46 |
89 |
1867 |
买入 |
| 09:40:33 |
59.41 |
1 |
1868 |
买入 |
| 09:40:36 |
59.05 |
15 |
1883 |
卖出 |
| 09:40:54 |
59.5 |
9 |
1892 |
买入 |
| 09:41:06 |
59.49 |
1 |
1893 |
卖出 |
| 09:41:12 |
59.36 |
3 |
1896 |
卖出 |
| 09:41:15 |
59.36 |
7 |
1903 |
卖出 |
| 09:41:18 |
59.46 |
2 |
1905 |
买入 |
| 09:41:24 |
59.5 |
58 |
1963 |
买入 |
| 09:41:27 |
59.58 |
37 |
2000 |
买入 |
| 09:41:30 |
59.8 |
1 |
2001 |
买入 |
| 09:41:33 |
59.85 |
15 |
2016 |
买入 |
| 09:41:36 |
59.87 |
5 |
2021 |
买入 |
| 09:41:39 |
59.96 |
10 |
2031 |
买入 |
| 09:41:42 |
60.12 |
94 |
2125 |
买入 |
| 09:41:48 |
60.16 |
5 |
2130 |
买入 |
| 09:41:51 |
60.06 |
2 |
2132 |
卖出 |
| 09:41:54 |
60.16 |
3 |
2135 |
买入 |
| 09:41:57 |
60.05 |
9 |
2144 |
卖出 |
| 09:42:00 |
60.05 |
16 |
2160 |
买入 |
| 09:42:06 |
60.12 |
10 |
2170 |
买入 |
| 09:42:09 |
60.16 |
14 |
2184 |
买入 |
| 09:42:12 |
60.34 |
5 |
2189 |
买入 |
| 09:42:15 |
60.33 |
4 |
2193 |
买入 |
| 09:42:24 |
60.17 |
5 |
2198 |
卖出 |
| 09:42:27 |
60.41 |
25 |
2223 |
买入 |
| 09:42:30 |
60.17 |
18 |
2241 |
卖出 |
| 09:42:33 |
60.29 |
1 |
2242 |
卖出 |
| 09:42:36 |
60.29 |
4 |
2246 |
卖出 |
| 09:42:39 |
60.47 |
9 |
2255 |
买入 |
| 09:42:48 |
60.22 |
3 |
2258 |
卖出 |
| 09:42:51 |
60.21 |
3 |
2261 |
卖出 |
| 09:42:57 |
60.2 |
10 |
2271 |
买入 |
| 09:43:00 |
60.19 |
3 |
2274 |
卖出 |
| 09:43:03 |
60.23 |
9 |
2283 |
买入 |
| 09:43:06 |
60.21 |
5 |
2288 |
卖出 |
| 09:43:09 |
60.2 |
5 |
2293 |
卖出 |
| 09:43:12 |
60 |
20 |
2313 |
卖出 |
| 09:43:15 |
60.24 |
16 |
2329 |
买入 |
| 09:43:33 |
60.15 |
2 |
2331 |
卖出 |
| 09:43:42 |
60.11 |
8 |
2339 |
买入 |
| 09:43:45 |
60.11 |
2 |
2341 |
买入 |
| 09:43:54 |
59.94 |
4 |
2345 |
卖出 |
| 09:43:57 |
59.9 |
1 |
2346 |
卖出 |
| 09:44:00 |
60 |
10 |
2356 |
买入 |
| 09:44:03 |
60.01 |
8 |
2364 |
买入 |
| 09:44:09 |
60.08 |
4 |
2368 |
买入 |
| 09:44:12 |
60.08 |
2 |
2370 |
买入 |
| 09:44:18 |
60.08 |
19 |
2389 |
卖出 |
| 09:44:21 |
60.21 |
7 |
2396 |
买入 |
| 09:44:24 |
60.1 |
15 |
2411 |
卖出 |
| 09:44:27 |
60.1 |
7 |
2418 |
卖出 |
| 09:44:30 |
60.21 |
1 |
2419 |
买入 |
| 09:44:33 |
60.08 |
27 |
2446 |
卖出 |
| 09:44:45 |
59.94 |
1 |
2447 |
卖出 |
| 09:44:48 |
59.94 |
3 |
2450 |
买入 |
| 09:44:51 |
60.1 |
10 |
2460 |
买入 |
| 09:44:57 |
60.1 |
1 |
2461 |
买入 |
| 09:45:00 |
60 |
5 |
2466 |
卖出 |
| 09:45:03 |
60 |
1 |
2467 |
买入 |
| 09:45:06 |
59.98 |
2 |
2469 |
卖出 |
| 09:45:09 |
60 |
1 |
2470 |
买入 |
| 09:45:12 |
59.86 |
1 |
2471 |
卖出 |
| 09:45:15 |
59.81 |
11 |
2482 |
卖出 |
| 09:45:18 |
59.83 |
2 |
2484 |
买入 |
| 09:45:21 |
59.83 |
1 |
2485 |
买入 |
| 09:45:24 |
59.95 |
11 |
2496 |
买入 |
| 09:45:27 |
59.82 |
1 |
2497 |
卖出 |
| 09:45:30 |
59.81 |
2 |
2499 |
买入 |
| 09:45:33 |
59.84 |
3 |
2502 |
买入 |
| 09:46:03 |
59.8 |
5 |
2507 |
卖出 |
| 09:46:06 |
59.68 |
17 |
2524 |
卖出 |
| 09:46:09 |
59.8 |
6 |
2530 |
买入 |
| 09:46:12 |
59.79 |
16 |
2546 |
卖出 |
| 09:46:33 |
59.67 |
3 |
2549 |
卖出 |
| 09:46:36 |
59.57 |
1 |
2550 |
卖出 |
| 09:46:42 |
59.44 |
4 |
2554 |
卖出 |
| 09:46:45 |
59.61 |
2 |
2556 |
买入 |
| 09:46:54 |
59.6 |
12 |
2568 |
买入 |
| 09:46:57 |
59.64 |
7 |
2575 |
买入 |
| 09:47:06 |
59.37 |
5 |
2580 |
卖出 |
| 09:47:09 |
59.36 |
2 |
2582 |
卖出 |
| 09:47:18 |
59.41 |
3 |
2585 |
买入 |
| 09:47:21 |
59.36 |
2 |
2587 |
卖出 |
| 09:47:24 |
59.36 |
3 |
2590 |
卖出 |
| 09:47:30 |
59.34 |
3 |
2593 |
卖出 |
| 09:47:33 |
59.16 |
1 |
2594 |
卖出 |
| 09:47:36 |
59.04 |
54 |
2648 |
卖出 |
| 09:48:06 |
58.9 |
2 |
2650 |
卖出 |
| 09:48:12 |
58.94 |
1 |
2651 |
买入 |
| 09:48:15 |
59.06 |
7 |
2658 |
买入 |
| 09:48:24 |
58.98 |
9 |
2667 |
卖出 |
| 09:48:27 |
59.08 |
1 |
2668 |
买入 |
| 09:48:33 |
58.96 |
3 |
2671 |
卖出 |
| 09:48:36 |
59.08 |
27 |
2698 |
买入 |
| 09:48:39 |
59.19 |
26 |
2724 |
买入 |
| 09:48:48 |
59.01 |
5 |
2729 |
卖出 |
| 09:48:54 |
59.01 |
35 |
2764 |
买入 |
| 09:48:57 |
59.01 |
20 |
2784 |
买入 |
| 09:49:03 |
59.01 |
3 |
2787 |
买入 |
| 09:49:06 |
58.96 |
7 |
2794 |
卖出 |
| 09:49:12 |
58.96 |
2 |
2796 |
卖出 |
| 09:49:15 |
58.94 |
15 |
2811 |
卖出 |
| 09:49:18 |
58.96 |
5 |
2816 |
买入 |
| 09:49:21 |
58.89 |
1 |
2817 |
卖出 |
| 09:49:24 |
58.89 |
5 |
2822 |
买入 |
| 09:49:27 |
58.88 |
4 |
2826 |
卖出 |
| 09:49:30 |
58.88 |
4 |
2830 |
卖出 |
| 09:49:33 |
58.8 |
65 |
2895 |
卖出 |
| 09:50:15 |
58.79 |
1 |
2896 |
买入 |
| 09:50:18 |
58.67 |
10 |
2906 |
卖出 |
| 09:50:21 |
58.68 |
8 |
2914 |
买入 |
| 09:50:33 |
58.66 |
2 |
2916 |
卖出 |
| 09:50:36 |
58.66 |
12 |
2928 |
买入 |
| 09:50:39 |
58.7 |
1 |
2929 |
买入 |
| 09:50:42 |
58.7 |
2 |
2931 |
买入 |
| 09:50:48 |
58.7 |
1 |
2932 |
买入 |
| 09:50:51 |
58.7 |
1 |
2933 |
买入 |
| 09:50:57 |
58.66 |
18 |
2951 |
卖出 |
| 09:51:03 |
58.66 |
4 |
2955 |
买入 |
| 09:51:06 |
58.66 |
1 |
2956 |
买入 |
| 09:51:12 |
58.66 |
2 |
2958 |
买入 |
| 09:51:15 |
58.66 |
1 |
2959 |
买入 |
| 09:51:18 |
58.66 |
2 |
2961 |
卖出 |
| 09:51:30 |
58.66 |
2 |
2963 |
卖出 |
| 09:51:33 |
58.61 |
16 |
2979 |
卖出 |
| 09:51:45 |
58.35 |
5 |
2984 |
卖出 |
| 09:52:12 |
58.34 |
8 |
2992 |
卖出 |
| 09:52:48 |
58.4 |
4 |
2996 |
卖出 |
| 09:53:00 |
58.42 |
2 |
2998 |
卖出 |
| 09:53:09 |
58.38 |
9 |
3007 |
卖出 |
| 09:53:12 |
58.4 |
7 |
3014 |
买入 |
| 09:53:15 |
58.37 |
1 |
3015 |
卖出 |
| 09:53:33 |
58.36 |
2 |
3017 |
买入 |
| 09:53:36 |
58.34 |
3 |
3020 |
卖出 |
| 09:53:45 |
58.35 |
13 |
3033 |
买入 |