新智认知[603869]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
8.58 |
13 |
13 |
集合竞价 |
| 09:15:08 |
8.61 |
55 |
55 |
集合竞价 |
| 09:15:23 |
8.61 |
56 |
56 |
集合竞价 |
| 09:19:53 |
8.61 |
57 |
57 |
集合竞价 |
| 09:20:02 |
8.61 |
59 |
59 |
集合竞价 |
| 09:20:05 |
8.61 |
59 |
59 |
集合竞价 |
| 09:20:17 |
8.61 |
59 |
59 |
集合竞价 |
| 09:21:32 |
8.61 |
59 |
59 |
集合竞价 |
| 09:21:41 |
8.61 |
59 |
59 |
集合竞价 |
| 09:21:50 |
8.61 |
59 |
59 |
集合竞价 |
| 09:22:20 |
8.62 |
61 |
61 |
集合竞价 |
| 09:22:26 |
8.62 |
62 |
62 |
集合竞价 |
| 09:23:29 |
8.62 |
72 |
72 |
集合竞价 |
| 09:23:32 |
8.62 |
87 |
87 |
集合竞价 |
| 09:23:35 |
8.62 |
87 |
87 |
集合竞价 |
| 09:23:41 |
8.62 |
87 |
87 |
集合竞价 |
| 09:24:05 |
8.62 |
149 |
149 |
集合竞价 |
| 09:24:08 |
8.62 |
149 |
149 |
集合竞价 |
| 09:24:23 |
8.62 |
149 |
149 |
集合竞价 |
| 09:24:41 |
8.62 |
149 |
149 |
集合竞价 |
| 09:24:53 |
8.62 |
158 |
158 |
集合竞价 |
| 09:24:56 |
8.62 |
158 |
158 |
集合竞价 |
| 09:24:59 |
8.63 |
163 |
163 |
集合竞价 |
| 09:25:02 |
8.63 |
163 |
326 |
卖出 |
| 09:30:02 |
8.64 |
19 |
345 |
买入 |
| 09:30:05 |
8.65 |
30 |
375 |
买入 |
| 09:30:08 |
8.64 |
83 |
458 |
卖出 |
| 09:30:11 |
8.7 |
11 |
469 |
买入 |
| 09:30:14 |
8.69 |
41 |
510 |
卖出 |
| 09:30:17 |
8.69 |
17 |
527 |
买入 |
| 09:30:20 |
8.7 |
60 |
587 |
买入 |
| 09:30:23 |
8.69 |
33 |
620 |
卖出 |
| 09:30:26 |
8.69 |
5 |
625 |
买入 |
| 09:30:29 |
8.69 |
8 |
633 |
买入 |
| 09:30:32 |
8.69 |
21 |
654 |
买入 |
| 09:30:35 |
8.69 |
15 |
669 |
买入 |
| 09:30:38 |
8.69 |
4 |
673 |
卖出 |
| 09:30:41 |
8.69 |
21 |
694 |
买入 |
| 09:30:44 |
8.69 |
2 |
696 |
买入 |
| 09:30:47 |
8.68 |
13 |
709 |
卖出 |
| 09:30:50 |
8.68 |
2 |
711 |
买入 |
| 09:30:53 |
8.67 |
41 |
752 |
卖出 |
| 09:30:56 |
8.66 |
1 |
753 |
卖出 |
| 09:30:59 |
8.67 |
6 |
759 |
买入 |
| 09:31:02 |
8.69 |
69 |
828 |
买入 |
| 09:31:05 |
8.69 |
5 |
833 |
买入 |
| 09:31:08 |
8.7 |
30 |
863 |
买入 |
| 09:31:11 |
8.71 |
49 |
912 |
买入 |
| 09:31:14 |
8.72 |
45 |
957 |
买入 |
| 09:31:17 |
8.73 |
67 |
1024 |
买入 |
| 09:31:20 |
8.71 |
10 |
1034 |
卖出 |
| 09:31:23 |
8.71 |
22 |
1056 |
买入 |
| 09:31:26 |
8.7 |
19 |
1075 |
卖出 |
| 09:31:29 |
8.71 |
5 |
1080 |
买入 |
| 09:31:32 |
8.71 |
1 |
1081 |
买入 |
| 09:31:35 |
8.71 |
40 |
1121 |
买入 |
| 09:31:38 |
8.72 |
20 |
1141 |
买入 |
| 09:31:41 |
8.73 |
9 |
1150 |
买入 |
| 09:31:44 |
8.73 |
37 |
1187 |
买入 |
| 09:31:47 |
8.73 |
1 |
1188 |
买入 |
| 09:31:53 |
8.73 |
103 |
1291 |
买入 |
| 09:31:59 |
8.74 |
35 |
1326 |
买入 |
| 09:32:05 |
8.74 |
1 |
1327 |
买入 |
| 09:32:08 |
8.73 |
1 |
1328 |
卖出 |
| 09:32:11 |
8.73 |
1 |
1329 |
卖出 |
| 09:32:14 |
8.73 |
23 |
1352 |
卖出 |
| 09:32:17 |
8.73 |
14 |
1366 |
买入 |
| 09:32:20 |
8.73 |
4 |
1370 |
买入 |
| 09:32:23 |
8.73 |
4 |
1374 |
买入 |
| 09:32:26 |
8.72 |
10 |
1384 |
卖出 |
| 09:32:29 |
8.73 |
19 |
1403 |
买入 |
| 09:32:32 |
8.72 |
128 |
1531 |
卖出 |
| 09:32:35 |
8.73 |
287 |
1818 |
买入 |
| 09:32:38 |
8.74 |
7 |
1825 |
买入 |
| 09:32:41 |
8.73 |
19 |
1844 |
卖出 |
| 09:32:47 |
8.73 |
49 |
1893 |
卖出 |
| 09:32:50 |
8.73 |
1 |
1894 |
买入 |
| 09:32:53 |
8.73 |
12 |
1906 |
买入 |
| 09:32:56 |
8.73 |
2 |
1908 |
买入 |
| 09:32:59 |
8.74 |
5 |
1913 |
买入 |
| 09:33:02 |
8.73 |
5 |
1918 |
卖出 |
| 09:33:05 |
8.73 |
7 |
1925 |
买入 |
| 09:33:11 |
8.72 |
57 |
1982 |
卖出 |
| 09:33:14 |
8.73 |
145 |
2127 |
买入 |
| 09:33:17 |
8.73 |
45 |
2172 |
买入 |
| 09:33:20 |
8.74 |
10 |
2182 |
买入 |
| 09:33:23 |
8.72 |
214 |
2396 |
卖出 |
| 09:33:26 |
8.72 |
87 |
2483 |
卖出 |
| 09:33:29 |
8.72 |
1 |
2484 |
买入 |
| 09:33:32 |
8.71 |
2 |
2486 |
卖出 |
| 09:33:38 |
8.71 |
2 |
2488 |
买入 |
| 09:33:41 |
8.7 |
6 |
2494 |
买入 |
| 09:33:44 |
8.7 |
24 |
2518 |
买入 |
| 09:33:47 |
8.7 |
12 |
2530 |
买入 |
| 09:33:50 |
8.71 |
3 |
2533 |
买入 |
| 09:33:53 |
8.71 |
11 |
2544 |
买入 |
| 09:33:56 |
8.71 |
4 |
2548 |
买入 |
| 09:33:59 |
8.72 |
22 |
2570 |
买入 |
| 09:34:02 |
8.71 |
6 |
2576 |
卖出 |
| 09:34:05 |
8.72 |
150 |
2726 |
买入 |
| 09:34:08 |
8.73 |
62 |
2788 |
买入 |
| 09:34:11 |
8.74 |
198 |
2986 |
买入 |
| 09:34:14 |
8.74 |
285 |
3271 |
买入 |
| 09:34:17 |
8.74 |
144 |
3415 |
买入 |
| 09:34:20 |
8.73 |
5 |
3420 |
卖出 |
| 09:34:26 |
8.73 |
2 |
3422 |
买入 |
| 09:34:29 |
8.73 |
6 |
3428 |
买入 |
| 09:34:32 |
8.73 |
43 |
3471 |
买入 |
| 09:34:35 |
8.73 |
2 |
3473 |
卖出 |
| 09:34:41 |
8.73 |
55 |
3528 |
卖出 |
| 09:34:44 |
8.74 |
187 |
3715 |
买入 |
| 09:34:53 |
8.75 |
7 |
3722 |
买入 |
| 09:34:59 |
8.75 |
2 |
3724 |
买入 |
| 09:35:05 |
8.74 |
5 |
3729 |
卖出 |
| 09:35:08 |
8.75 |
170 |
3899 |
买入 |
| 09:35:11 |
8.76 |
255 |
4154 |
买入 |
| 09:35:14 |
8.76 |
44 |
4198 |
卖出 |
| 09:35:17 |
8.78 |
5 |
4203 |
买入 |
| 09:35:23 |
8.78 |
13 |
4216 |
买入 |
| 09:35:26 |
8.77 |
2 |
4218 |
卖出 |
| 09:35:29 |
8.78 |
9 |
4227 |
买入 |
| 09:35:32 |
8.77 |
2 |
4229 |
卖出 |
| 09:35:35 |
8.76 |
3 |
4232 |
卖出 |
| 09:35:38 |
8.76 |
2 |
4234 |
买入 |
| 09:35:47 |
8.76 |
36 |
4270 |
买入 |
| 09:35:56 |
8.76 |
60 |
4330 |
卖出 |
| 09:35:59 |
8.77 |
1 |
4331 |
买入 |
| 09:36:05 |
8.77 |
78 |
4409 |
买入 |
| 09:36:08 |
8.78 |
121 |
4530 |
买入 |
| 09:36:11 |
8.79 |
25 |
4555 |
买入 |
| 09:36:14 |
8.78 |
2 |
4557 |
卖出 |
| 09:36:17 |
8.79 |
55 |
4612 |
买入 |
| 09:36:20 |
8.78 |
45 |
4657 |
卖出 |
| 09:36:23 |
8.78 |
1 |
4658 |
卖出 |
| 09:36:26 |
8.78 |
5 |
4663 |
卖出 |
| 09:36:29 |
8.78 |
1 |
4664 |
买入 |
| 09:36:32 |
8.79 |
53 |
4717 |
买入 |
| 09:36:35 |
8.77 |
6 |
4723 |
卖出 |
| 09:36:38 |
8.77 |
19 |
4742 |
卖出 |
| 09:36:41 |
8.77 |
9 |
4751 |
卖出 |
| 09:36:47 |
8.76 |
18 |
4769 |
卖出 |
| 09:36:50 |
8.79 |
141 |
4910 |
买入 |
| 09:36:56 |
8.78 |
7 |
4917 |
买入 |
| 09:36:59 |
8.78 |
1 |
4918 |
买入 |
| 09:37:02 |
8.77 |
2 |
4920 |
卖出 |
| 09:37:05 |
8.77 |
2 |
4922 |
卖出 |
| 09:37:08 |
8.77 |
1 |
4923 |
卖出 |
| 09:37:14 |
8.78 |
4 |
4927 |
买入 |
| 09:37:17 |
8.75 |
33 |
4960 |
卖出 |
| 09:37:20 |
8.76 |
3 |
4963 |
买入 |
| 09:37:23 |
8.76 |
2 |
4965 |
买入 |
| 09:37:26 |
8.78 |
154 |
5119 |
买入 |
| 09:37:29 |
8.78 |
4 |
5123 |
买入 |
| 09:37:35 |
8.79 |
275 |
5398 |
买入 |
| 09:37:38 |
8.8 |
254 |
5652 |
买入 |
| 09:37:41 |
8.79 |
49 |
5701 |
买入 |
| 09:37:44 |
8.79 |
33 |
5734 |
卖出 |
| 09:37:47 |
8.79 |
8 |
5742 |
卖出 |
| 09:37:50 |
8.79 |
7 |
5749 |
卖出 |
| 09:37:53 |
8.8 |
21 |
5770 |
买入 |
| 09:37:56 |
8.79 |
5 |
5775 |
卖出 |
| 09:37:59 |
8.8 |
26 |
5801 |
买入 |
| 09:38:02 |
8.79 |
32 |
5833 |
卖出 |
| 09:38:05 |
8.79 |
91 |
5924 |
卖出 |
| 09:38:08 |
8.79 |
246 |
6170 |
买入 |
| 09:38:11 |
8.8 |
13 |
6183 |
买入 |
| 09:38:14 |
8.81 |
200 |
6383 |
买入 |
| 09:38:17 |
8.81 |
206 |
6589 |
买入 |
| 09:38:20 |
8.82 |
10 |
6599 |
买入 |
| 09:38:23 |
8.82 |
62 |
6661 |
买入 |
| 09:38:26 |
8.82 |
9 |
6670 |
买入 |
| 09:38:29 |
8.82 |
19 |
6689 |
买入 |
| 09:38:32 |
8.81 |
62 |
6751 |
卖出 |
| 09:38:35 |
8.81 |
2 |
6753 |
买入 |
| 09:38:38 |
8.81 |
3 |
6756 |
买入 |
| 09:38:41 |
8.8 |
165 |
6921 |
卖出 |
| 09:38:44 |
8.8 |
4 |
6925 |
卖出 |
| 09:38:47 |
8.81 |
284 |
7209 |
买入 |
| 09:38:50 |
8.81 |
27 |
7236 |
买入 |
| 09:38:53 |
8.79 |
1 |
7237 |
卖出 |
| 09:38:56 |
8.79 |
2 |
7239 |
卖出 |
| 09:38:59 |
8.81 |
10 |
7249 |
买入 |
| 09:39:05 |
8.81 |
27 |
7276 |
买入 |
| 09:39:08 |
8.81 |
7 |
7283 |
买入 |
| 09:39:11 |
8.8 |
10 |
7293 |
卖出 |
| 09:39:14 |
8.81 |
117 |
7410 |
买入 |
| 09:39:17 |
8.82 |
5 |
7415 |
买入 |
| 09:39:20 |
8.82 |
95 |
7510 |
买入 |
| 09:39:23 |
8.81 |
35 |
7545 |
卖出 |
| 09:39:26 |
8.81 |
16 |
7561 |
卖出 |
| 09:39:29 |
8.82 |
115 |
7676 |
买入 |
| 09:39:32 |
8.8 |
81 |
7757 |
卖出 |
| 09:39:35 |
8.81 |
127 |
7884 |
买入 |
| 09:39:38 |
8.8 |
54 |
7938 |
卖出 |
| 09:39:41 |
8.8 |
15 |
7953 |
买入 |
| 09:39:44 |
8.8 |
8 |
7961 |
卖出 |
| 09:39:47 |
8.8 |
7 |
7968 |
卖出 |
| 09:39:50 |
8.8 |
7 |
7975 |
卖出 |
| 09:39:53 |
8.8 |
40 |
8015 |
卖出 |
| 09:39:56 |
8.81 |
20 |
8035 |
买入 |
| 09:39:59 |
8.79 |
85 |
8120 |
卖出 |
| 09:40:02 |
8.79 |
10 |
8130 |
卖出 |
| 09:40:05 |
8.8 |
5 |
8135 |
买入 |
| 09:40:11 |
8.79 |
17 |
8152 |
卖出 |
| 09:40:14 |
8.8 |
21 |
8173 |
买入 |
| 09:40:17 |
8.8 |
6 |
8179 |
买入 |
| 09:40:26 |
8.79 |
15 |
8194 |
卖出 |
| 09:40:29 |
8.79 |
99 |
8293 |
卖出 |
| 09:40:32 |
8.79 |
52 |
8345 |
卖出 |
| 09:40:35 |
8.79 |
18 |
8363 |
买入 |
| 09:40:38 |
8.79 |
5 |
8368 |
卖出 |
| 09:40:47 |
8.79 |
4 |
8372 |
卖出 |
| 09:40:53 |
8.79 |
1 |
8373 |
卖出 |
| 09:40:56 |
8.79 |
6 |
8379 |
卖出 |
| 09:40:59 |
8.79 |
2 |
8381 |
卖出 |
| 09:41:02 |
8.79 |
36 |
8417 |
卖出 |
| 09:41:05 |
8.79 |
4 |
8421 |
买入 |
| 09:41:08 |
8.79 |
21 |
8442 |
买入 |
| 09:41:17 |
8.78 |
74 |
8516 |
卖出 |
| 09:41:20 |
8.78 |
48 |
8564 |
卖出 |
| 09:41:23 |
8.77 |
1 |
8565 |
卖出 |
| 09:41:29 |
8.77 |
5 |
8570 |
卖出 |
| 09:41:32 |
8.77 |
10 |
8580 |
卖出 |
| 09:41:35 |
8.77 |
1 |
8581 |
卖出 |
| 09:41:38 |
8.78 |
3 |
8584 |
买入 |
| 09:41:41 |
8.78 |
52 |
8636 |
买入 |
| 09:41:44 |
8.79 |
7 |
8643 |
买入 |
| 09:41:47 |
8.79 |
4 |
8647 |
买入 |
| 09:41:59 |
8.78 |
114 |
8761 |
卖出 |
| 09:42:02 |
8.78 |
7 |
8768 |
买入 |
| 09:42:05 |
8.77 |
1 |
8769 |
卖出 |
| 09:42:20 |
8.77 |
5 |
8774 |
卖出 |
| 09:42:26 |
8.77 |
52 |
8826 |
卖出 |
| 09:42:29 |
8.78 |
9 |
8835 |
买入 |
| 09:42:35 |
8.77 |
112 |
8947 |
卖出 |
| 09:42:38 |
8.76 |
13 |
8960 |
卖出 |
| 09:42:41 |
8.77 |
16 |
8976 |
买入 |
| 09:42:44 |
8.77 |
13 |
8989 |
买入 |
| 09:42:50 |
8.77 |
3 |
8992 |
卖出 |
| 09:42:53 |
8.77 |
1 |
8993 |
卖出 |
| 09:42:59 |
8.77 |
4 |
8997 |
卖出 |
| 09:43:08 |
8.77 |
96 |
9093 |
卖出 |
| 09:43:11 |
8.78 |
4 |
9097 |
买入 |
| 09:43:14 |
8.78 |
2 |
9099 |
买入 |
| 09:43:20 |
8.79 |
29 |
9128 |
买入 |
| 09:43:23 |
8.78 |
7 |
9135 |
卖出 |
| 09:43:35 |
8.8 |
118 |
9253 |
买入 |
| 09:43:38 |
8.79 |
1 |
9254 |
卖出 |
| 09:43:41 |
8.8 |
22 |
9276 |
买入 |
| 09:43:53 |
8.8 |
53 |
9329 |
买入 |
| 09:43:56 |
8.81 |
57 |
9386 |
买入 |
| 09:44:05 |
8.8 |
4 |
9390 |
买入 |
| 09:44:08 |
8.8 |
5 |
9395 |
买入 |
| 09:44:11 |
8.8 |
50 |
9445 |
卖出 |
| 09:44:20 |
8.8 |
10 |
9455 |
买入 |
| 09:44:32 |
8.81 |
16 |
9471 |
买入 |
| 09:44:35 |
8.8 |
6 |
9477 |
卖出 |
| 09:44:38 |
8.81 |
16 |
9493 |
买入 |
| 09:44:41 |
8.81 |
6 |
9499 |
买入 |
| 09:44:44 |
8.8 |
5 |
9504 |
卖出 |
| 09:44:56 |
8.8 |
57 |
9561 |
卖出 |
| 09:44:59 |
8.8 |
13 |
9574 |
卖出 |
| 09:45:02 |
8.8 |
9 |
9583 |
卖出 |
| 09:45:05 |
8.81 |
3 |
9586 |
买入 |
| 09:45:14 |
8.81 |
121 |
9707 |
买入 |
| 09:45:17 |
8.82 |
112 |
9819 |
买入 |
| 09:45:20 |
8.81 |
5 |
9824 |
卖出 |
| 09:45:23 |
8.82 |
2 |
9826 |
买入 |
| 09:45:26 |
8.82 |
5 |
9831 |
买入 |
| 09:45:29 |
8.82 |
1 |
9832 |
买入 |
| 09:45:32 |
8.83 |
195 |
10027 |
买入 |
| 09:45:35 |
8.84 |
11 |
10038 |
买入 |
| 09:45:38 |
8.82 |
67 |
10105 |
卖出 |
| 09:45:47 |
8.82 |
51 |
10156 |
卖出 |
| 09:45:50 |
8.82 |
1 |
10157 |
卖出 |
| 09:46:02 |
8.83 |
9 |
10166 |
买入 |
| 09:46:08 |
8.83 |
5 |
10171 |
买入 |
| 09:46:23 |
8.84 |
29 |
10200 |
买入 |
| 09:46:26 |
8.84 |
46 |
10246 |
买入 |
| 09:46:29 |
8.84 |
63 |
10309 |
买入 |
| 09:46:32 |
8.85 |
1 |
10310 |
买入 |
| 09:46:38 |
8.84 |
2 |
10312 |
卖出 |
| 09:46:41 |
8.84 |
1 |
10313 |
卖出 |
| 09:46:44 |
8.84 |
28 |
10341 |
卖出 |
| 09:46:47 |
8.84 |
1 |
10342 |
买入 |
| 09:46:50 |
8.84 |
2 |
10344 |
买入 |
| 09:46:53 |
8.83 |
20 |
10364 |
卖出 |
| 09:46:56 |
8.83 |
13 |
10377 |
卖出 |
| 09:46:59 |
8.83 |
8 |
10385 |
买入 |
| 09:47:02 |
8.82 |
381 |
10766 |
卖出 |
| 09:47:05 |
8.83 |
36 |
10802 |
买入 |
| 09:47:08 |
8.81 |
14 |
10816 |
卖出 |
| 09:47:11 |
8.83 |
6 |
10822 |
买入 |
| 09:47:26 |
8.85 |
155 |
10977 |
买入 |
| 09:47:29 |
8.84 |
1 |
10978 |
卖出 |
| 09:47:35 |
8.83 |
23 |
11001 |
卖出 |
| 09:47:38 |
8.85 |
39 |
11040 |
买入 |
| 09:47:47 |
8.86 |
183 |
11223 |
买入 |
| 09:47:53 |
8.85 |
3 |
11226 |
买入 |
| 09:47:56 |
8.85 |
2 |
11228 |
买入 |