酷特智能[300840]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.11 |
37 |
37 |
集合竞价 |
| 09:15:12 |
11.26 |
98 |
98 |
集合竞价 |
| 09:15:21 |
11.27 |
98 |
98 |
集合竞价 |
| 09:15:39 |
11.27 |
98 |
98 |
集合竞价 |
| 09:16:15 |
11.27 |
94 |
94 |
集合竞价 |
| 09:16:51 |
11.28 |
125 |
125 |
集合竞价 |
| 09:17:09 |
11.31 |
129 |
129 |
集合竞价 |
| 09:17:27 |
11.29 |
129 |
129 |
集合竞价 |
| 09:17:54 |
11.28 |
129 |
129 |
集合竞价 |
| 09:19:15 |
11.28 |
113 |
113 |
集合竞价 |
| 09:19:33 |
11.28 |
113 |
113 |
集合竞价 |
| 09:19:42 |
11.28 |
113 |
113 |
集合竞价 |
| 09:19:51 |
11.28 |
118 |
118 |
集合竞价 |
| 09:20:00 |
11.28 |
135 |
135 |
集合竞价 |
| 09:20:03 |
11.28 |
135 |
135 |
集合竞价 |
| 09:20:21 |
11.28 |
135 |
135 |
集合竞价 |
| 09:20:30 |
11.29 |
135 |
135 |
集合竞价 |
| 09:20:39 |
11.29 |
140 |
140 |
集合竞价 |
| 09:20:48 |
11.29 |
152 |
152 |
集合竞价 |
| 09:20:57 |
11.28 |
183 |
183 |
集合竞价 |
| 09:21:24 |
11.28 |
183 |
183 |
集合竞价 |
| 09:21:33 |
11.28 |
227 |
227 |
集合竞价 |
| 09:22:09 |
11.28 |
245 |
245 |
集合竞价 |
| 09:22:18 |
11.28 |
272 |
272 |
集合竞价 |
| 09:22:36 |
11.28 |
290 |
290 |
集合竞价 |
| 09:22:45 |
11.28 |
295 |
295 |
集合竞价 |
| 09:22:54 |
11.28 |
301 |
301 |
集合竞价 |
| 09:23:03 |
11.28 |
301 |
301 |
集合竞价 |
| 09:23:12 |
11.28 |
380 |
380 |
集合竞价 |
| 09:23:21 |
11.28 |
404 |
404 |
集合竞价 |
| 09:23:30 |
11.26 |
784 |
784 |
集合竞价 |
| 09:23:39 |
11.26 |
786 |
786 |
集合竞价 |
| 09:23:48 |
11.26 |
795 |
795 |
集合竞价 |
| 09:23:57 |
11.26 |
855 |
855 |
集合竞价 |
| 09:24:06 |
11.26 |
873 |
873 |
集合竞价 |
| 09:24:15 |
11.26 |
909 |
909 |
集合竞价 |
| 09:24:24 |
11.27 |
1023 |
1023 |
集合竞价 |
| 09:24:33 |
11.27 |
1067 |
1067 |
集合竞价 |
| 09:24:42 |
11.27 |
1088 |
1088 |
集合竞价 |
| 09:24:51 |
11.28 |
1228 |
1228 |
集合竞价 |
| 09:25:00 |
11.38 |
1761 |
1761 |
集合竞价 |
| 09:25:03 |
11.49 |
1926 |
3687 |
卖出 |
| 09:30:03 |
11.55 |
1919 |
5606 |
买入 |
| 09:30:06 |
11.57 |
628 |
6234 |
买入 |
| 09:30:09 |
11.57 |
487 |
6721 |
卖出 |
| 09:30:12 |
11.58 |
139 |
6860 |
买入 |
| 09:30:15 |
11.65 |
380 |
7240 |
买入 |
| 09:30:18 |
11.56 |
1078 |
8318 |
卖出 |
| 09:30:21 |
11.57 |
719 |
9037 |
买入 |
| 09:30:24 |
11.58 |
228 |
9265 |
买入 |
| 09:30:27 |
11.53 |
1068 |
10333 |
卖出 |
| 09:30:30 |
11.55 |
56 |
10389 |
买入 |
| 09:30:33 |
11.55 |
429 |
10818 |
买入 |
| 09:30:36 |
11.55 |
84 |
10902 |
卖出 |
| 09:30:39 |
11.53 |
20 |
10922 |
卖出 |
| 09:30:42 |
11.53 |
439 |
11361 |
买入 |
| 09:30:45 |
11.57 |
169 |
11530 |
买入 |
| 09:30:48 |
11.51 |
38 |
11568 |
卖出 |
| 09:30:51 |
11.48 |
60 |
11628 |
卖出 |
| 09:30:54 |
11.47 |
147 |
11775 |
卖出 |
| 09:30:57 |
11.45 |
57 |
11832 |
卖出 |
| 09:31:00 |
11.44 |
317 |
12149 |
卖出 |
| 09:31:03 |
11.49 |
350 |
12499 |
买入 |
| 09:31:06 |
11.47 |
249 |
12748 |
卖出 |
| 09:31:09 |
11.47 |
113 |
12861 |
卖出 |
| 09:31:12 |
11.48 |
49 |
12910 |
卖出 |
| 09:31:15 |
11.54 |
544 |
13454 |
买入 |
| 09:31:18 |
11.54 |
54 |
13508 |
卖出 |
| 09:31:21 |
11.57 |
185 |
13693 |
买入 |
| 09:31:24 |
11.54 |
11 |
13704 |
卖出 |
| 09:31:27 |
11.54 |
36 |
13740 |
卖出 |
| 09:31:30 |
11.52 |
37 |
13777 |
卖出 |
| 09:31:33 |
11.54 |
98 |
13875 |
买入 |
| 09:31:36 |
11.55 |
29 |
13904 |
买入 |
| 09:31:39 |
11.56 |
113 |
14017 |
买入 |
| 09:31:42 |
11.55 |
46 |
14063 |
卖出 |
| 09:31:45 |
11.59 |
305 |
14368 |
买入 |
| 09:31:48 |
11.61 |
1164 |
15532 |
买入 |
| 09:31:51 |
11.62 |
82 |
15614 |
买入 |
| 09:31:54 |
11.61 |
422 |
16036 |
卖出 |
| 09:31:57 |
11.61 |
89 |
16125 |
卖出 |
| 09:32:00 |
11.66 |
654 |
16779 |
买入 |
| 09:32:03 |
11.67 |
117 |
16896 |
买入 |
| 09:32:06 |
11.65 |
201 |
17097 |
卖出 |
| 09:32:09 |
11.65 |
661 |
17758 |
卖出 |
| 09:32:12 |
11.68 |
150 |
17908 |
买入 |
| 09:32:15 |
11.65 |
156 |
18064 |
卖出 |
| 09:32:18 |
11.64 |
138 |
18202 |
卖出 |
| 09:32:21 |
11.67 |
77 |
18279 |
买入 |
| 09:32:24 |
11.69 |
25 |
18304 |
买入 |
| 09:32:27 |
11.65 |
111 |
18415 |
卖出 |
| 09:32:30 |
11.55 |
835 |
19250 |
卖出 |
| 09:32:33 |
11.55 |
131 |
19381 |
买入 |
| 09:32:36 |
11.58 |
63 |
19444 |
买入 |
| 09:32:39 |
11.58 |
68 |
19512 |
买入 |
| 09:32:42 |
11.55 |
124 |
19636 |
卖出 |
| 09:32:45 |
11.55 |
260 |
19896 |
卖出 |
| 09:32:48 |
11.55 |
235 |
20131 |
卖出 |
| 09:32:51 |
11.55 |
68 |
20199 |
卖出 |
| 09:32:54 |
11.55 |
75 |
20274 |
卖出 |
| 09:32:57 |
11.55 |
12 |
20286 |
卖出 |
| 09:33:00 |
11.58 |
193 |
20479 |
买入 |
| 09:33:03 |
11.6 |
9 |
20488 |
买入 |
| 09:33:06 |
11.63 |
229 |
20717 |
买入 |
| 09:33:09 |
11.63 |
57 |
20774 |
买入 |
| 09:33:12 |
11.6 |
24 |
20798 |
卖出 |
| 09:33:15 |
11.63 |
74 |
20872 |
买入 |
| 09:33:18 |
11.58 |
95 |
20967 |
卖出 |
| 09:33:21 |
11.6 |
89 |
21056 |
买入 |
| 09:33:24 |
11.63 |
59 |
21115 |
买入 |
| 09:33:27 |
11.62 |
38 |
21153 |
卖出 |
| 09:33:30 |
11.58 |
46 |
21199 |
卖出 |
| 09:33:33 |
11.6 |
109 |
21308 |
买入 |
| 09:33:36 |
11.63 |
105 |
21413 |
买入 |
| 09:33:39 |
11.62 |
386 |
21799 |
卖出 |
| 09:33:42 |
11.57 |
300 |
22099 |
卖出 |
| 09:33:45 |
11.57 |
15 |
22114 |
买入 |
| 09:33:48 |
11.56 |
153 |
22267 |
卖出 |
| 09:33:51 |
11.56 |
14 |
22281 |
买入 |
| 09:33:54 |
11.55 |
2 |
22283 |
卖出 |
| 09:33:57 |
11.55 |
35 |
22318 |
卖出 |
| 09:34:00 |
11.55 |
14 |
22332 |
卖出 |
| 09:34:03 |
11.55 |
243 |
22575 |
卖出 |
| 09:34:06 |
11.56 |
113 |
22688 |
买入 |
| 09:34:09 |
11.6 |
299 |
22987 |
买入 |
| 09:34:12 |
11.59 |
53 |
23040 |
卖出 |
| 09:34:15 |
11.58 |
7 |
23047 |
卖出 |
| 09:34:18 |
11.59 |
49 |
23096 |
买入 |
| 09:34:21 |
11.62 |
2 |
23098 |
买入 |
| 09:34:24 |
11.62 |
186 |
23284 |
买入 |
| 09:34:27 |
11.63 |
9 |
23293 |
买入 |
| 09:34:30 |
11.62 |
50 |
23343 |
卖出 |
| 09:34:33 |
11.63 |
30 |
23373 |
买入 |
| 09:34:36 |
11.63 |
74 |
23447 |
买入 |
| 09:34:39 |
11.62 |
118 |
23565 |
卖出 |
| 09:34:42 |
11.62 |
37 |
23602 |
买入 |
| 09:34:45 |
11.62 |
125 |
23727 |
买入 |
| 09:34:48 |
11.63 |
149 |
23876 |
买入 |
| 09:34:51 |
11.59 |
99 |
23975 |
卖出 |
| 09:34:54 |
11.65 |
528 |
24503 |
买入 |
| 09:34:57 |
11.62 |
162 |
24665 |
卖出 |
| 09:35:00 |
11.64 |
204 |
24869 |
买入 |
| 09:35:03 |
11.65 |
152 |
25021 |
买入 |
| 09:35:06 |
11.63 |
51 |
25072 |
卖出 |
| 09:35:09 |
11.64 |
158 |
25230 |
买入 |
| 09:35:12 |
11.64 |
141 |
25371 |
买入 |
| 09:35:15 |
11.65 |
48 |
25419 |
买入 |
| 09:35:18 |
11.64 |
73 |
25492 |
卖出 |
| 09:35:21 |
11.65 |
3 |
25495 |
买入 |
| 09:35:24 |
11.64 |
158 |
25653 |
卖出 |
| 09:35:27 |
11.65 |
244 |
25897 |
买入 |
| 09:35:30 |
11.65 |
82 |
25979 |
买入 |
| 09:35:33 |
11.65 |
48 |
26027 |
买入 |
| 09:35:36 |
11.64 |
110 |
26137 |
卖出 |
| 09:35:39 |
11.65 |
154 |
26291 |
买入 |
| 09:35:42 |
11.62 |
73 |
26364 |
卖出 |
| 09:35:45 |
11.63 |
23 |
26387 |
买入 |
| 09:35:48 |
11.61 |
72 |
26459 |
卖出 |
| 09:35:51 |
11.61 |
87 |
26546 |
卖出 |
| 09:35:54 |
11.63 |
61 |
26607 |
买入 |
| 09:35:57 |
11.61 |
48 |
26655 |
卖出 |
| 09:36:00 |
11.63 |
44 |
26699 |
买入 |
| 09:36:03 |
11.64 |
67 |
26766 |
买入 |
| 09:36:06 |
11.63 |
116 |
26882 |
卖出 |
| 09:36:09 |
11.63 |
38 |
26920 |
卖出 |
| 09:36:12 |
11.64 |
82 |
27002 |
买入 |
| 09:36:15 |
11.66 |
1658 |
28660 |
买入 |
| 09:36:18 |
11.67 |
210 |
28870 |
买入 |
| 09:36:21 |
11.67 |
440 |
29310 |
买入 |
| 09:36:24 |
11.69 |
918 |
30228 |
买入 |
| 09:36:27 |
11.68 |
257 |
30485 |
卖出 |
| 09:36:30 |
11.69 |
771 |
31256 |
买入 |
| 09:36:33 |
11.69 |
92 |
31348 |
买入 |
| 09:36:36 |
11.69 |
88 |
31436 |
买入 |
| 09:36:39 |
11.7 |
555 |
31991 |
买入 |
| 09:36:42 |
11.7 |
104 |
32095 |
买入 |
| 09:36:45 |
11.7 |
152 |
32247 |
买入 |
| 09:36:48 |
11.71 |
521 |
32768 |
买入 |
| 09:36:51 |
11.7 |
48 |
32816 |
卖出 |
| 09:36:54 |
11.71 |
335 |
33151 |
买入 |
| 09:36:57 |
11.71 |
637 |
33788 |
买入 |
| 09:37:00 |
11.72 |
116 |
33904 |
买入 |
| 09:37:03 |
11.72 |
82 |
33986 |
卖出 |
| 09:37:06 |
11.74 |
118 |
34104 |
买入 |
| 09:37:09 |
11.76 |
104 |
34208 |
买入 |
| 09:37:12 |
11.79 |
228 |
34436 |
买入 |
| 09:37:15 |
11.79 |
199 |
34635 |
买入 |
| 09:37:18 |
11.77 |
240 |
34875 |
卖出 |
| 09:37:21 |
11.75 |
336 |
35211 |
卖出 |
| 09:37:24 |
11.72 |
146 |
35357 |
卖出 |
| 09:37:27 |
11.76 |
52 |
35409 |
买入 |
| 09:37:30 |
11.72 |
221 |
35630 |
卖出 |
| 09:37:33 |
11.74 |
12 |
35642 |
买入 |
| 09:37:36 |
11.7 |
227 |
35869 |
卖出 |
| 09:37:39 |
11.74 |
4 |
35873 |
买入 |
| 09:37:42 |
11.72 |
7 |
35880 |
卖出 |
| 09:37:45 |
11.72 |
24 |
35904 |
卖出 |
| 09:37:48 |
11.7 |
87 |
35991 |
卖出 |
| 09:37:51 |
11.7 |
314 |
36305 |
卖出 |
| 09:37:54 |
11.7 |
38 |
36343 |
卖出 |
| 09:37:57 |
11.68 |
320 |
36663 |
卖出 |
| 09:38:00 |
11.67 |
1 |
36664 |
卖出 |
| 09:38:03 |
11.67 |
64 |
36728 |
卖出 |
| 09:38:09 |
11.67 |
126 |
36854 |
买入 |
| 09:38:12 |
11.68 |
13 |
36867 |
买入 |
| 09:38:15 |
11.65 |
207 |
37074 |
卖出 |
| 09:38:18 |
11.65 |
23 |
37097 |
卖出 |
| 09:38:21 |
11.65 |
9 |
37106 |
买入 |
| 09:38:24 |
11.65 |
8 |
37114 |
买入 |
| 09:38:27 |
11.63 |
46 |
37160 |
卖出 |
| 09:38:30 |
11.64 |
18 |
37178 |
买入 |
| 09:38:33 |
11.64 |
78 |
37256 |
买入 |
| 09:38:36 |
11.67 |
11 |
37267 |
买入 |
| 09:38:42 |
11.67 |
3 |
37270 |
买入 |
| 09:38:45 |
11.66 |
5 |
37275 |
卖出 |
| 09:38:48 |
11.67 |
96 |
37371 |
买入 |
| 09:38:51 |
11.65 |
10 |
37381 |
卖出 |
| 09:38:54 |
11.64 |
204 |
37585 |
卖出 |
| 09:38:57 |
11.65 |
142 |
37727 |
买入 |
| 09:39:00 |
11.64 |
21 |
37748 |
卖出 |
| 09:39:03 |
11.64 |
32 |
37780 |
买入 |
| 09:39:06 |
11.58 |
110 |
37890 |
卖出 |
| 09:39:09 |
11.63 |
53 |
37943 |
买入 |
| 09:39:12 |
11.63 |
22 |
37965 |
买入 |
| 09:39:15 |
11.63 |
33 |
37998 |
买入 |
| 09:39:18 |
11.63 |
7 |
38005 |
买入 |
| 09:39:21 |
11.6 |
5 |
38010 |
卖出 |
| 09:39:24 |
11.6 |
16 |
38026 |
卖出 |
| 09:39:27 |
11.63 |
225 |
38251 |
买入 |
| 09:39:30 |
11.6 |
36 |
38287 |
卖出 |
| 09:39:33 |
11.61 |
46 |
38333 |
买入 |
| 09:39:36 |
11.59 |
46 |
38379 |
卖出 |
| 09:39:39 |
11.61 |
8 |
38387 |
买入 |
| 09:39:42 |
11.62 |
31 |
38418 |
买入 |
| 09:39:45 |
11.59 |
715 |
39133 |
卖出 |
| 09:39:48 |
11.65 |
52 |
39185 |
买入 |
| 09:39:51 |
11.63 |
11 |
39196 |
卖出 |
| 09:39:54 |
11.67 |
40 |
39236 |
买入 |
| 09:39:57 |
11.64 |
37 |
39273 |
卖出 |
| 09:40:03 |
11.64 |
1 |
39274 |
卖出 |
| 09:40:06 |
11.62 |
130 |
39404 |
卖出 |
| 09:40:09 |
11.64 |
134 |
39538 |
买入 |
| 09:40:12 |
11.62 |
3 |
39541 |
卖出 |
| 09:40:15 |
11.65 |
3 |
39544 |
买入 |
| 09:40:18 |
11.64 |
15 |
39559 |
卖出 |
| 09:40:21 |
11.63 |
247 |
39806 |
卖出 |
| 09:40:24 |
11.65 |
42 |
39848 |
买入 |
| 09:40:27 |
11.65 |
98 |
39946 |
卖出 |
| 09:40:30 |
11.67 |
38 |
39984 |
买入 |
| 09:40:33 |
11.65 |
3 |
39987 |
卖出 |
| 09:40:36 |
11.65 |
38 |
40025 |
卖出 |
| 09:40:39 |
11.68 |
28 |
40053 |
买入 |
| 09:40:42 |
11.68 |
8 |
40061 |
买入 |
| 09:40:45 |
11.68 |
9 |
40070 |
卖出 |
| 09:40:48 |
11.68 |
2 |
40072 |
卖出 |
| 09:40:51 |
11.68 |
9 |
40081 |
买入 |
| 09:40:54 |
11.68 |
18 |
40099 |
买入 |
| 09:40:57 |
11.71 |
141 |
40240 |
买入 |
| 09:41:00 |
11.72 |
27 |
40267 |
买入 |
| 09:41:03 |
11.72 |
15 |
40282 |
卖出 |
| 09:41:06 |
11.7 |
16 |
40298 |
卖出 |
| 09:41:09 |
11.69 |
62 |
40360 |
卖出 |
| 09:41:12 |
11.69 |
21 |
40381 |
卖出 |
| 09:41:15 |
11.72 |
67 |
40448 |
买入 |
| 09:41:18 |
11.68 |
643 |
41091 |
卖出 |
| 09:41:21 |
11.68 |
14 |
41105 |
卖出 |
| 09:41:24 |
11.69 |
16 |
41121 |
买入 |
| 09:41:27 |
11.67 |
10 |
41131 |
卖出 |
| 09:41:30 |
11.67 |
75 |
41206 |
卖出 |
| 09:41:33 |
11.68 |
8 |
41214 |
买入 |
| 09:41:36 |
11.7 |
593 |
41807 |
买入 |
| 09:41:39 |
11.75 |
656 |
42463 |
买入 |
| 09:41:42 |
11.76 |
373 |
42836 |
买入 |
| 09:41:45 |
11.74 |
322 |
43158 |
卖出 |
| 09:41:48 |
11.75 |
36 |
43194 |
买入 |
| 09:41:51 |
11.77 |
4 |
43198 |
买入 |
| 09:41:54 |
11.77 |
229 |
43427 |
买入 |
| 09:41:57 |
11.77 |
1 |
43428 |
买入 |
| 09:42:00 |
11.75 |
23 |
43451 |
卖出 |
| 09:42:03 |
11.77 |
21 |
43472 |
买入 |
| 09:42:06 |
11.77 |
77 |
43549 |
买入 |
| 09:42:09 |
11.76 |
28 |
43577 |
卖出 |
| 09:42:12 |
11.77 |
69 |
43646 |
买入 |
| 09:42:15 |
11.76 |
14 |
43660 |
卖出 |
| 09:42:18 |
11.76 |
59 |
43719 |
买入 |
| 09:42:21 |
11.76 |
8 |
43727 |
买入 |
| 09:42:24 |
11.74 |
90 |
43817 |
卖出 |
| 09:42:27 |
11.74 |
7 |
43824 |
买入 |
| 09:42:30 |
11.73 |
75 |
43899 |
卖出 |
| 09:42:33 |
11.74 |
20 |
43919 |
买入 |
| 09:42:36 |
11.73 |
5 |
43924 |
卖出 |
| 09:42:42 |
11.73 |
91 |
44015 |
卖出 |
| 09:42:45 |
11.75 |
164 |
44179 |
买入 |
| 09:42:48 |
11.73 |
14 |
44193 |
卖出 |
| 09:42:51 |
11.75 |
32 |
44225 |
买入 |
| 09:42:54 |
11.74 |
14 |
44239 |
卖出 |
| 09:42:57 |
11.74 |
42 |
44281 |
卖出 |
| 09:43:00 |
11.72 |
10 |
44291 |
卖出 |
| 09:43:03 |
11.74 |
55 |
44346 |
买入 |
| 09:43:06 |
11.74 |
12 |
44358 |
买入 |