英派斯[002899]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.64 |
5 |
5 |
集合竞价 |
| 09:23:27 |
13.63 |
10 |
10 |
集合竞价 |
| 09:24:39 |
13.62 |
44 |
44 |
集合竞价 |
| 09:25:00 |
13.61 |
46 |
90 |
卖出 |
| 09:30:00 |
13.56 |
28 |
118 |
卖出 |
| 09:30:03 |
13.56 |
165 |
283 |
卖出 |
| 09:30:06 |
13.57 |
53 |
336 |
买入 |
| 09:30:09 |
13.54 |
16 |
352 |
卖出 |
| 09:30:12 |
13.54 |
4 |
356 |
买入 |
| 09:30:15 |
13.55 |
2 |
358 |
买入 |
| 09:30:18 |
13.57 |
15 |
373 |
买入 |
| 09:30:21 |
13.57 |
17 |
390 |
买入 |
| 09:30:24 |
13.61 |
5 |
395 |
买入 |
| 09:30:27 |
13.61 |
7 |
402 |
买入 |
| 09:30:30 |
13.61 |
3 |
405 |
买入 |
| 09:30:45 |
13.61 |
20 |
425 |
买入 |
| 09:30:48 |
13.61 |
1 |
426 |
买入 |
| 09:30:51 |
13.6 |
8 |
434 |
卖出 |
| 09:30:54 |
13.61 |
5 |
439 |
买入 |
| 09:30:57 |
13.61 |
20 |
459 |
买入 |
| 09:31:00 |
13.65 |
127 |
586 |
买入 |
| 09:31:03 |
13.65 |
8 |
594 |
卖出 |
| 09:31:06 |
13.69 |
17 |
611 |
买入 |
| 09:31:09 |
13.58 |
31 |
642 |
卖出 |
| 09:31:12 |
13.6 |
2 |
644 |
卖出 |
| 09:31:15 |
13.6 |
15 |
659 |
买入 |
| 09:31:27 |
13.61 |
12 |
671 |
卖出 |
| 09:31:30 |
13.61 |
4 |
675 |
卖出 |
| 09:31:33 |
13.61 |
10 |
685 |
买入 |
| 09:31:57 |
13.59 |
5 |
690 |
买入 |
| 09:32:00 |
13.59 |
15 |
705 |
买入 |
| 09:32:03 |
13.57 |
12 |
717 |
卖出 |
| 09:32:06 |
13.57 |
4 |
721 |
卖出 |
| 09:32:09 |
13.57 |
4 |
725 |
卖出 |
| 09:32:18 |
13.57 |
1 |
726 |
买入 |
| 09:32:21 |
13.57 |
1 |
727 |
卖出 |
| 09:32:24 |
13.57 |
1 |
728 |
卖出 |
| 09:32:27 |
13.57 |
2 |
730 |
买入 |
| 09:32:30 |
13.55 |
1 |
731 |
卖出 |
| 09:32:33 |
13.57 |
1 |
732 |
买入 |
| 09:32:36 |
13.57 |
15 |
747 |
买入 |
| 09:32:42 |
13.61 |
67 |
814 |
买入 |
| 09:32:54 |
13.57 |
2 |
816 |
卖出 |
| 09:32:57 |
13.57 |
9 |
825 |
卖出 |
| 09:33:00 |
13.57 |
2 |
827 |
卖出 |
| 09:33:15 |
13.57 |
3 |
830 |
买入 |
| 09:33:21 |
13.61 |
1 |
831 |
买入 |
| 09:33:24 |
13.61 |
2 |
833 |
卖出 |
| 09:33:27 |
13.57 |
1 |
834 |
卖出 |
| 09:33:36 |
13.6 |
1 |
835 |
买入 |
| 09:33:42 |
13.58 |
5 |
840 |
买入 |
| 09:33:45 |
13.58 |
7 |
847 |
买入 |
| 09:33:48 |
13.58 |
1 |
848 |
卖出 |
| 09:33:51 |
13.56 |
38 |
886 |
卖出 |
| 09:33:54 |
13.56 |
310 |
1196 |
买入 |
| 09:33:57 |
13.59 |
6 |
1202 |
买入 |
| 09:34:09 |
13.57 |
10 |
1212 |
卖出 |
| 09:34:18 |
13.59 |
1 |
1213 |
买入 |
| 09:34:57 |
13.58 |
1 |
1214 |
卖出 |
| 09:35:03 |
13.58 |
8 |
1222 |
买入 |
| 09:35:06 |
13.59 |
10 |
1232 |
买入 |
| 09:35:18 |
13.59 |
3 |
1235 |
买入 |
| 09:35:21 |
13.59 |
2 |
1237 |
买入 |
| 09:35:33 |
13.56 |
36 |
1273 |
卖出 |
| 09:35:36 |
13.56 |
25 |
1298 |
卖出 |
| 09:35:39 |
13.57 |
39 |
1337 |
买入 |
| 09:35:42 |
13.57 |
24 |
1361 |
卖出 |
| 09:35:45 |
13.57 |
13 |
1374 |
卖出 |
| 09:35:48 |
13.55 |
11 |
1385 |
卖出 |
| 09:35:51 |
13.55 |
9 |
1394 |
卖出 |
| 09:35:54 |
13.55 |
2 |
1396 |
卖出 |
| 09:35:57 |
13.56 |
4 |
1400 |
买入 |
| 09:36:00 |
13.55 |
48 |
1448 |
卖出 |
| 09:36:03 |
13.55 |
7 |
1455 |
卖出 |
| 09:36:12 |
13.55 |
1 |
1456 |
卖出 |
| 09:36:15 |
13.56 |
11 |
1467 |
买入 |
| 09:36:18 |
13.56 |
1 |
1468 |
买入 |
| 09:36:27 |
13.55 |
22 |
1490 |
卖出 |
| 09:36:30 |
13.56 |
20 |
1510 |
买入 |
| 09:36:33 |
13.58 |
192 |
1702 |
买入 |
| 09:36:36 |
13.58 |
5 |
1707 |
买入 |
| 09:36:57 |
13.57 |
6 |
1713 |
卖出 |
| 09:37:00 |
13.57 |
7 |
1720 |
买入 |
| 09:37:06 |
13.57 |
3 |
1723 |
买入 |
| 09:37:09 |
13.57 |
29 |
1752 |
买入 |
| 09:37:15 |
13.59 |
2 |
1754 |
买入 |
| 09:37:18 |
13.59 |
1 |
1755 |
买入 |
| 09:37:21 |
13.59 |
1 |
1756 |
买入 |
| 09:37:24 |
13.59 |
1 |
1757 |
买入 |
| 09:37:27 |
13.59 |
2 |
1759 |
卖出 |
| 09:37:30 |
13.57 |
2 |
1761 |
卖出 |
| 09:37:33 |
13.58 |
1 |
1762 |
卖出 |
| 09:37:39 |
13.59 |
11 |
1773 |
买入 |
| 09:37:42 |
13.59 |
1 |
1774 |
卖出 |
| 09:37:45 |
13.57 |
29 |
1803 |
卖出 |
| 09:38:12 |
13.57 |
2 |
1805 |
卖出 |
| 09:38:15 |
13.58 |
3 |
1808 |
买入 |
| 09:38:18 |
13.58 |
2 |
1810 |
卖出 |
| 09:38:21 |
13.59 |
18 |
1828 |
买入 |
| 09:38:24 |
13.57 |
7 |
1835 |
卖出 |
| 09:38:27 |
13.57 |
21 |
1856 |
卖出 |
| 09:38:30 |
13.57 |
11 |
1867 |
卖出 |
| 09:38:33 |
13.56 |
4 |
1871 |
卖出 |
| 09:38:36 |
13.56 |
4 |
1875 |
卖出 |
| 09:38:39 |
13.56 |
2 |
1877 |
卖出 |
| 09:38:42 |
13.56 |
4 |
1881 |
卖出 |
| 09:38:45 |
13.56 |
1 |
1882 |
卖出 |
| 09:38:48 |
13.56 |
1 |
1883 |
卖出 |
| 09:38:51 |
13.55 |
24 |
1907 |
卖出 |
| 09:38:54 |
13.55 |
8 |
1915 |
卖出 |
| 09:38:57 |
13.54 |
17 |
1932 |
卖出 |
| 09:39:00 |
13.54 |
15 |
1947 |
卖出 |
| 09:39:03 |
13.54 |
2 |
1949 |
卖出 |
| 09:39:06 |
13.53 |
8 |
1957 |
卖出 |
| 09:39:09 |
13.53 |
6 |
1963 |
卖出 |
| 09:39:12 |
13.53 |
5 |
1968 |
卖出 |
| 09:39:15 |
13.53 |
47 |
2015 |
卖出 |
| 09:39:18 |
13.54 |
111 |
2126 |
买入 |
| 09:39:21 |
13.52 |
14 |
2140 |
卖出 |
| 09:39:24 |
13.52 |
11 |
2151 |
卖出 |
| 09:39:27 |
13.52 |
6 |
2157 |
卖出 |
| 09:39:30 |
13.52 |
2 |
2159 |
卖出 |
| 09:39:33 |
13.52 |
1 |
2160 |
卖出 |
| 09:39:36 |
13.52 |
13 |
2173 |
卖出 |
| 09:39:39 |
13.52 |
3 |
2176 |
卖出 |
| 09:39:42 |
13.51 |
38 |
2214 |
卖出 |
| 09:39:45 |
13.52 |
7 |
2221 |
买入 |
| 09:39:51 |
13.52 |
10 |
2231 |
买入 |
| 09:40:09 |
13.55 |
80 |
2311 |
买入 |
| 09:40:12 |
13.55 |
11 |
2322 |
买入 |
| 09:40:15 |
13.55 |
1 |
2323 |
买入 |
| 09:40:18 |
13.54 |
1 |
2324 |
卖出 |
| 09:40:21 |
13.55 |
2 |
2326 |
买入 |
| 09:40:24 |
13.55 |
2 |
2328 |
买入 |
| 09:40:30 |
13.55 |
3 |
2331 |
买入 |
| 09:40:33 |
13.55 |
3 |
2334 |
买入 |
| 09:40:42 |
13.54 |
45 |
2379 |
卖出 |
| 09:40:48 |
13.54 |
5 |
2384 |
买入 |
| 09:40:54 |
13.53 |
12 |
2396 |
卖出 |
| 09:40:57 |
13.54 |
16 |
2412 |
买入 |
| 09:41:00 |
13.54 |
30 |
2442 |
买入 |
| 09:41:06 |
13.55 |
3 |
2445 |
买入 |
| 09:41:18 |
13.54 |
1 |
2446 |
卖出 |
| 09:41:21 |
13.53 |
19 |
2465 |
卖出 |
| 09:41:24 |
13.54 |
14 |
2479 |
买入 |
| 09:41:27 |
13.53 |
2 |
2481 |
卖出 |
| 09:41:30 |
13.54 |
9 |
2490 |
买入 |
| 09:41:33 |
13.53 |
4 |
2494 |
卖出 |
| 09:41:36 |
13.53 |
22 |
2516 |
卖出 |
| 09:41:39 |
13.53 |
60 |
2576 |
卖出 |
| 09:41:42 |
13.53 |
8 |
2584 |
卖出 |
| 09:41:45 |
13.53 |
9 |
2593 |
卖出 |
| 09:42:06 |
13.53 |
3 |
2596 |
卖出 |
| 09:42:09 |
13.51 |
402 |
2998 |
卖出 |
| 09:42:12 |
13.51 |
8 |
3006 |
卖出 |
| 09:42:15 |
13.51 |
5 |
3011 |
卖出 |
| 09:42:18 |
13.51 |
7 |
3018 |
卖出 |
| 09:42:21 |
13.52 |
121 |
3139 |
买入 |
| 09:42:24 |
13.51 |
1 |
3140 |
卖出 |
| 09:42:27 |
13.52 |
10 |
3150 |
买入 |
| 09:42:33 |
13.52 |
2 |
3152 |
买入 |
| 09:42:42 |
13.51 |
8 |
3160 |
卖出 |
| 09:42:45 |
13.51 |
15 |
3175 |
卖出 |
| 09:42:51 |
13.51 |
3 |
3178 |
卖出 |
| 09:42:57 |
13.51 |
1 |
3179 |
卖出 |
| 09:43:09 |
13.51 |
4 |
3183 |
卖出 |
| 09:43:12 |
13.51 |
7 |
3190 |
卖出 |
| 09:43:15 |
13.51 |
5 |
3195 |
卖出 |
| 09:43:18 |
13.51 |
11 |
3206 |
卖出 |
| 09:43:21 |
13.51 |
6 |
3212 |
卖出 |
| 09:43:27 |
13.51 |
4 |
3216 |
卖出 |
| 09:43:30 |
13.5 |
3 |
3219 |
卖出 |
| 09:43:33 |
13.5 |
6 |
3225 |
卖出 |
| 09:43:36 |
13.5 |
73 |
3298 |
卖出 |
| 09:43:39 |
13.5 |
1 |
3299 |
买入 |
| 09:43:42 |
13.5 |
3 |
3302 |
买入 |
| 09:43:45 |
13.5 |
2 |
3304 |
买入 |
| 09:43:48 |
13.5 |
4 |
3308 |
买入 |
| 09:43:51 |
13.5 |
1 |
3309 |
买入 |
| 09:43:54 |
13.5 |
4 |
3313 |
买入 |
| 09:44:00 |
13.5 |
9 |
3322 |
买入 |
| 09:44:03 |
13.5 |
238 |
3560 |
买入 |
| 09:44:06 |
13.5 |
3 |
3563 |
买入 |
| 09:44:18 |
13.5 |
22 |
3585 |
买入 |
| 09:44:27 |
13.5 |
1 |
3586 |
买入 |
| 09:44:39 |
13.5 |
35 |
3621 |
买入 |
| 09:44:51 |
13.49 |
1 |
3622 |
卖出 |
| 09:45:06 |
13.5 |
1 |
3623 |
买入 |
| 09:45:12 |
13.49 |
1 |
3624 |
卖出 |
| 09:45:18 |
13.5 |
1 |
3625 |
买入 |
| 09:45:24 |
13.49 |
4 |
3629 |
卖出 |
| 09:45:30 |
13.49 |
1 |
3630 |
卖出 |
| 09:45:39 |
13.48 |
3 |
3633 |
卖出 |
| 09:45:51 |
13.49 |
5 |
3638 |
卖出 |
| 09:45:54 |
13.5 |
16 |
3654 |
买入 |
| 09:45:57 |
13.49 |
39 |
3693 |
卖出 |
| 09:46:00 |
13.49 |
8 |
3701 |
买入 |
| 09:46:03 |
13.52 |
2 |
3703 |
买入 |
| 09:46:06 |
13.5 |
1 |
3704 |
卖出 |
| 09:46:21 |
13.52 |
5 |
3709 |
买入 |
| 09:46:39 |
13.52 |
10 |
3719 |
买入 |
| 09:46:54 |
13.54 |
10 |
3729 |
买入 |
| 09:47:03 |
13.54 |
1 |
3730 |
买入 |
| 09:47:06 |
13.54 |
2 |
3732 |
买入 |
| 09:47:09 |
13.54 |
4 |
3736 |
卖出 |
| 09:47:12 |
13.54 |
1 |
3737 |
买入 |
| 09:47:15 |
13.54 |
1 |
3738 |
卖出 |
| 09:47:18 |
13.54 |
1 |
3739 |
买入 |
| 09:47:21 |
13.56 |
9 |
3748 |
买入 |
| 09:47:45 |
13.56 |
3 |
3751 |
买入 |
| 09:48:03 |
13.58 |
13 |
3764 |
买入 |
| 09:48:09 |
13.57 |
1 |
3765 |
卖出 |
| 09:48:48 |
13.57 |
4 |
3769 |
卖出 |
| 09:48:51 |
13.59 |
27 |
3796 |
买入 |
| 09:48:54 |
13.6 |
7 |
3803 |
买入 |
| 09:48:57 |
13.61 |
44 |
3847 |
买入 |
| 09:49:00 |
13.61 |
1 |
3848 |
买入 |
| 09:49:06 |
13.61 |
2 |
3850 |
买入 |
| 09:49:09 |
13.6 |
4 |
3854 |
卖出 |
| 09:49:12 |
13.62 |
5 |
3859 |
买入 |
| 09:49:15 |
13.62 |
1 |
3860 |
买入 |
| 09:49:42 |
13.62 |
16 |
3876 |
买入 |
| 09:49:45 |
13.63 |
1 |
3877 |
买入 |
| 09:49:48 |
13.62 |
11 |
3888 |
卖出 |
| 09:49:51 |
13.62 |
11 |
3899 |
卖出 |
| 09:49:57 |
13.62 |
3 |
3902 |
卖出 |
| 09:50:00 |
13.62 |
2 |
3904 |
卖出 |
| 09:50:03 |
13.63 |
5 |
3909 |
买入 |
| 09:50:06 |
13.63 |
3 |
3912 |
买入 |
| 09:50:09 |
13.63 |
1 |
3913 |
卖出 |
| 09:50:18 |
13.65 |
1 |
3914 |
买入 |
| 09:50:21 |
13.65 |
10 |
3924 |
买入 |
| 09:50:24 |
13.65 |
4 |
3928 |
买入 |
| 09:50:27 |
13.65 |
4 |
3932 |
买入 |
| 09:50:39 |
13.6 |
27 |
3959 |
卖出 |
| 09:50:45 |
13.6 |
5 |
3964 |
卖出 |
| 09:50:48 |
13.6 |
2 |
3966 |
卖出 |
| 09:50:51 |
13.6 |
2 |
3968 |
卖出 |
| 09:50:54 |
13.6 |
1 |
3969 |
卖出 |
| 09:51:03 |
13.6 |
10 |
3979 |
卖出 |
| 09:51:06 |
13.6 |
6 |
3985 |
卖出 |
| 09:51:12 |
13.63 |
7 |
3992 |
买入 |
| 09:51:27 |
13.64 |
7 |
3999 |
买入 |
| 09:51:48 |
13.64 |
3 |
4002 |
买入 |
| 09:51:54 |
13.64 |
1 |
4003 |
买入 |
| 09:51:57 |
13.63 |
4 |
4007 |
卖出 |
| 09:52:00 |
13.63 |
6 |
4013 |
买入 |
| 09:52:03 |
13.63 |
5 |
4018 |
买入 |
| 09:52:06 |
13.64 |
33 |
4051 |
买入 |
| 09:52:12 |
13.65 |
67 |
4118 |
买入 |
| 09:52:15 |
13.65 |
5 |
4123 |
买入 |
| 09:52:18 |
13.65 |
10 |
4133 |
卖出 |
| 09:52:21 |
13.65 |
1 |
4134 |
卖出 |
| 09:52:27 |
13.65 |
4 |
4138 |
买入 |
| 09:52:45 |
13.64 |
1 |
4139 |
卖出 |
| 09:52:54 |
13.64 |
6 |
4145 |
卖出 |
| 09:53:15 |
13.64 |
1 |
4146 |
卖出 |
| 09:53:18 |
13.64 |
2 |
4148 |
卖出 |
| 09:53:21 |
13.64 |
1 |
4149 |
卖出 |
| 09:53:24 |
13.64 |
8 |
4157 |
买入 |
| 09:53:27 |
13.65 |
1 |
4158 |
买入 |
| 09:53:33 |
13.64 |
3 |
4161 |
卖出 |
| 09:53:36 |
13.65 |
38 |
4199 |
买入 |
| 09:53:39 |
13.66 |
60 |
4259 |
买入 |
| 09:54:00 |
13.68 |
4 |
4263 |
买入 |
| 09:54:03 |
13.68 |
2 |
4265 |
买入 |
| 09:54:06 |
13.66 |
10 |
4275 |
卖出 |
| 09:54:09 |
13.68 |
1 |
4276 |
买入 |
| 09:54:12 |
13.67 |
33 |
4309 |
卖出 |
| 09:54:15 |
13.67 |
5 |
4314 |
买入 |
| 09:54:18 |
13.67 |
1 |
4315 |
买入 |
| 09:54:30 |
13.66 |
1 |
4316 |
卖出 |
| 09:54:33 |
13.67 |
40 |
4356 |
买入 |
| 09:54:36 |
13.68 |
28 |
4384 |
买入 |
| 09:54:48 |
13.69 |
1 |
4385 |
买入 |
| 09:54:51 |
13.68 |
3 |
4388 |
卖出 |
| 09:55:00 |
13.68 |
2 |
4390 |
买入 |
| 09:55:18 |
13.68 |
5 |
4395 |
买入 |
| 09:55:21 |
13.67 |
2 |
4397 |
卖出 |
| 09:55:24 |
13.67 |
5 |
4402 |
卖出 |
| 09:55:27 |
13.67 |
36 |
4438 |
卖出 |
| 09:55:30 |
13.65 |
2 |
4440 |
卖出 |
| 09:55:33 |
13.67 |
3 |
4443 |
买入 |
| 09:55:48 |
13.67 |
5 |
4448 |
买入 |
| 09:55:51 |
13.67 |
8 |
4456 |
卖出 |
| 09:55:54 |
13.67 |
2 |
4458 |
卖出 |
| 09:56:06 |
13.66 |
2 |
4460 |
卖出 |
| 09:56:27 |
13.65 |
10 |
4470 |
卖出 |
| 09:56:30 |
13.65 |
1 |
4471 |
卖出 |
| 09:57:03 |
13.65 |
2 |
4473 |
卖出 |
| 09:57:06 |
13.65 |
1 |
4474 |
卖出 |
| 09:57:09 |
13.65 |
1 |
4475 |
买入 |
| 09:57:54 |
13.65 |
4 |
4479 |
买入 |
| 09:58:09 |
13.68 |
210 |
4689 |
买入 |
| 09:58:18 |
13.69 |
5 |
4694 |
买入 |
| 09:58:21 |
13.68 |
4 |
4698 |
卖出 |
| 09:58:24 |
13.68 |
21 |
4719 |
卖出 |
| 09:58:27 |
13.68 |
6 |
4725 |
买入 |
| 09:58:30 |
13.68 |
13 |
4738 |
卖出 |
| 09:58:33 |
13.68 |
1 |
4739 |
买入 |