伊之密[300415]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
16.25 |
30 |
30 |
集合竞价 |
| 09:17:36 |
16.3 |
83 |
83 |
集合竞价 |
| 09:18:48 |
16.25 |
84 |
84 |
集合竞价 |
| 09:18:57 |
16.26 |
84 |
84 |
集合竞价 |
| 09:19:15 |
16.25 |
31 |
31 |
集合竞价 |
| 09:22:09 |
16.23 |
67 |
67 |
集合竞价 |
| 09:22:54 |
16.17 |
67 |
67 |
集合竞价 |
| 09:23:21 |
16.11 |
75 |
75 |
集合竞价 |
| 09:24:15 |
16.1 |
83 |
83 |
集合竞价 |
| 09:24:33 |
16.08 |
83 |
83 |
集合竞价 |
| 09:24:42 |
16.06 |
101 |
101 |
集合竞价 |
| 09:25:00 |
16.02 |
127 |
127 |
集合竞价 |
| 09:25:03 |
16.01 |
166 |
293 |
买入 |
| 09:30:03 |
15.98 |
255 |
548 |
卖出 |
| 09:30:06 |
15.97 |
61 |
609 |
卖出 |
| 09:30:09 |
16.02 |
139 |
748 |
买入 |
| 09:30:12 |
16.04 |
211 |
959 |
买入 |
| 09:30:15 |
16.05 |
64 |
1023 |
买入 |
| 09:30:18 |
16.06 |
21 |
1044 |
买入 |
| 09:30:21 |
16.07 |
21 |
1065 |
买入 |
| 09:30:24 |
16.07 |
25 |
1090 |
买入 |
| 09:30:27 |
16.03 |
47 |
1137 |
卖出 |
| 09:30:30 |
16.03 |
6 |
1143 |
买入 |
| 09:30:33 |
16.04 |
6 |
1149 |
卖出 |
| 09:30:36 |
16.03 |
19 |
1168 |
卖出 |
| 09:30:42 |
16.01 |
55 |
1223 |
卖出 |
| 09:30:45 |
16.01 |
7 |
1230 |
买入 |
| 09:30:48 |
16.02 |
1 |
1231 |
买入 |
| 09:30:51 |
16 |
17 |
1248 |
卖出 |
| 09:30:54 |
16.03 |
4 |
1252 |
买入 |
| 09:30:57 |
16.03 |
28 |
1280 |
卖出 |
| 09:31:00 |
16.03 |
8 |
1288 |
买入 |
| 09:31:03 |
16.03 |
3 |
1291 |
卖出 |
| 09:31:06 |
16.02 |
8 |
1299 |
买入 |
| 09:31:09 |
16.01 |
6 |
1305 |
卖出 |
| 09:31:12 |
16.02 |
41 |
1346 |
买入 |
| 09:31:15 |
16.01 |
64 |
1410 |
卖出 |
| 09:31:18 |
16.02 |
16 |
1426 |
卖出 |
| 09:31:21 |
16.02 |
1 |
1427 |
买入 |
| 09:31:24 |
16.02 |
1 |
1428 |
卖出 |
| 09:31:27 |
16.02 |
65 |
1493 |
买入 |
| 09:31:30 |
16.02 |
29 |
1522 |
卖出 |
| 09:31:33 |
16.02 |
18 |
1540 |
买入 |
| 09:31:36 |
16.02 |
37 |
1577 |
买入 |
| 09:31:39 |
16.03 |
159 |
1736 |
买入 |
| 09:31:42 |
16.02 |
10 |
1746 |
卖出 |
| 09:31:45 |
16.04 |
7 |
1753 |
卖出 |
| 09:31:48 |
16.04 |
3 |
1756 |
卖出 |
| 09:31:51 |
16.06 |
8 |
1764 |
买入 |
| 09:31:54 |
16.08 |
20 |
1784 |
买入 |
| 09:31:57 |
16.1 |
14 |
1798 |
买入 |
| 09:32:00 |
16.07 |
20 |
1818 |
卖出 |
| 09:32:06 |
16.11 |
12 |
1830 |
买入 |
| 09:32:09 |
16.1 |
45 |
1875 |
卖出 |
| 09:32:12 |
16.1 |
65 |
1940 |
买入 |
| 09:32:18 |
16.1 |
2 |
1942 |
卖出 |
| 09:32:21 |
16.11 |
6 |
1948 |
卖出 |
| 09:32:24 |
16.1 |
5 |
1953 |
卖出 |
| 09:32:27 |
16.1 |
8 |
1961 |
卖出 |
| 09:32:30 |
16.1 |
36 |
1997 |
卖出 |
| 09:32:36 |
16.12 |
2 |
1999 |
买入 |
| 09:32:45 |
16.11 |
13 |
2012 |
卖出 |
| 09:32:48 |
16.11 |
15 |
2027 |
卖出 |
| 09:32:51 |
16.1 |
34 |
2061 |
卖出 |
| 09:32:54 |
16.09 |
54 |
2115 |
卖出 |
| 09:32:57 |
16.08 |
125 |
2240 |
卖出 |
| 09:33:00 |
16.07 |
6 |
2246 |
卖出 |
| 09:33:03 |
16.06 |
35 |
2281 |
卖出 |
| 09:33:06 |
16.07 |
45 |
2326 |
买入 |
| 09:33:09 |
16.07 |
27 |
2353 |
卖出 |
| 09:33:12 |
16.09 |
19 |
2372 |
买入 |
| 09:33:15 |
16.08 |
56 |
2428 |
卖出 |
| 09:33:18 |
16.07 |
4 |
2432 |
卖出 |
| 09:33:21 |
16.09 |
69 |
2501 |
买入 |
| 09:33:24 |
16.08 |
16 |
2517 |
卖出 |
| 09:33:27 |
16.08 |
11 |
2528 |
买入 |
| 09:33:30 |
16.08 |
2 |
2530 |
买入 |
| 09:33:36 |
16.09 |
6 |
2536 |
买入 |
| 09:33:45 |
16.09 |
9 |
2545 |
买入 |
| 09:33:51 |
16.1 |
3 |
2548 |
买入 |
| 09:33:54 |
16.1 |
12 |
2560 |
买入 |
| 09:33:57 |
16.1 |
38 |
2598 |
买入 |
| 09:34:03 |
16.11 |
4 |
2602 |
买入 |
| 09:34:06 |
16.09 |
160 |
2762 |
卖出 |
| 09:34:12 |
16.09 |
4 |
2766 |
买入 |
| 09:34:15 |
16.09 |
8 |
2774 |
买入 |
| 09:34:18 |
16.1 |
48 |
2822 |
卖出 |
| 09:34:24 |
16.1 |
2 |
2824 |
买入 |
| 09:34:30 |
16.1 |
1 |
2825 |
买入 |
| 09:34:33 |
16.11 |
5 |
2830 |
买入 |
| 09:34:36 |
16.11 |
11 |
2841 |
买入 |
| 09:34:45 |
16.11 |
1 |
2842 |
买入 |
| 09:34:48 |
16.11 |
4 |
2846 |
买入 |
| 09:34:54 |
16.11 |
10 |
2856 |
买入 |
| 09:34:57 |
16.11 |
10 |
2866 |
买入 |
| 09:35:00 |
16.11 |
5 |
2871 |
买入 |
| 09:35:03 |
16.11 |
17 |
2888 |
卖出 |
| 09:35:06 |
16.1 |
16 |
2904 |
卖出 |
| 09:35:09 |
16.11 |
7 |
2911 |
买入 |
| 09:35:12 |
16.1 |
9 |
2920 |
卖出 |
| 09:35:15 |
16.13 |
35 |
2955 |
买入 |
| 09:35:18 |
16.12 |
23 |
2978 |
卖出 |
| 09:35:21 |
16.12 |
12 |
2990 |
买入 |
| 09:35:24 |
16.11 |
9 |
2999 |
卖出 |
| 09:35:36 |
16.12 |
16 |
3015 |
买入 |
| 09:35:39 |
16.11 |
2 |
3017 |
卖出 |
| 09:35:42 |
16.12 |
1 |
3018 |
买入 |
| 09:35:54 |
16.12 |
54 |
3072 |
买入 |
| 09:35:57 |
16.13 |
4 |
3076 |
买入 |
| 09:36:00 |
16.14 |
3 |
3079 |
买入 |
| 09:36:03 |
16.13 |
6 |
3085 |
卖出 |
| 09:36:06 |
16.13 |
24 |
3109 |
卖出 |
| 09:36:09 |
16.13 |
1 |
3110 |
卖出 |
| 09:36:12 |
16.14 |
24 |
3134 |
买入 |
| 09:36:27 |
16.14 |
23 |
3157 |
买入 |
| 09:36:30 |
16.14 |
8 |
3165 |
买入 |
| 09:36:33 |
16.14 |
58 |
3223 |
买入 |
| 09:36:36 |
16.14 |
17 |
3240 |
卖出 |
| 09:36:39 |
16.15 |
9 |
3249 |
买入 |
| 09:36:42 |
16.15 |
13 |
3262 |
买入 |
| 09:36:54 |
16.15 |
1 |
3263 |
买入 |
| 09:36:57 |
16.15 |
20 |
3283 |
买入 |
| 09:37:03 |
16.16 |
515 |
3798 |
买入 |
| 09:37:06 |
16.16 |
47 |
3845 |
买入 |
| 09:37:12 |
16.17 |
209 |
4054 |
买入 |
| 09:37:18 |
16.18 |
45 |
4099 |
买入 |
| 09:37:21 |
16.18 |
4 |
4103 |
卖出 |
| 09:37:24 |
16.2 |
23 |
4126 |
买入 |
| 09:37:27 |
16.18 |
14 |
4140 |
卖出 |
| 09:37:30 |
16.18 |
22 |
4162 |
卖出 |
| 09:37:33 |
16.2 |
60 |
4222 |
买入 |
| 09:37:36 |
16.2 |
3 |
4225 |
买入 |
| 09:37:39 |
16.2 |
10 |
4235 |
卖出 |
| 09:37:45 |
16.21 |
1 |
4236 |
卖出 |
| 09:37:48 |
16.2 |
1 |
4237 |
卖出 |
| 09:37:51 |
16.2 |
4 |
4241 |
卖出 |
| 09:37:54 |
16.21 |
10 |
4251 |
买入 |
| 09:37:57 |
16.2 |
41 |
4292 |
买入 |
| 09:38:00 |
16.18 |
5 |
4297 |
卖出 |
| 09:38:03 |
16.17 |
3 |
4300 |
卖出 |
| 09:38:06 |
16.16 |
25 |
4325 |
卖出 |
| 09:38:12 |
16.16 |
10 |
4335 |
买入 |
| 09:38:15 |
16.14 |
8 |
4343 |
卖出 |
| 09:38:18 |
16.14 |
2 |
4345 |
卖出 |
| 09:38:21 |
16.13 |
1 |
4346 |
卖出 |
| 09:38:24 |
16.13 |
7 |
4353 |
卖出 |
| 09:38:27 |
16.13 |
3 |
4356 |
卖出 |
| 09:38:30 |
16.12 |
25 |
4381 |
卖出 |
| 09:38:33 |
16.14 |
23 |
4404 |
买入 |
| 09:38:36 |
16.14 |
7 |
4411 |
卖出 |
| 09:38:39 |
16.14 |
13 |
4424 |
卖出 |
| 09:38:42 |
16.14 |
2 |
4426 |
卖出 |
| 09:38:45 |
16.15 |
13 |
4439 |
买入 |
| 09:38:51 |
16.14 |
5 |
4444 |
卖出 |
| 09:39:00 |
16.16 |
80 |
4524 |
买入 |
| 09:39:03 |
16.13 |
1 |
4525 |
卖出 |
| 09:39:06 |
16.15 |
30 |
4555 |
买入 |
| 09:39:09 |
16.15 |
1 |
4556 |
买入 |
| 09:39:12 |
16.15 |
8 |
4564 |
买入 |
| 09:39:15 |
16.15 |
33 |
4597 |
卖出 |
| 09:39:18 |
16.15 |
6 |
4603 |
买入 |
| 09:39:24 |
16.16 |
9 |
4612 |
买入 |
| 09:39:27 |
16.16 |
14 |
4626 |
买入 |
| 09:39:33 |
16.17 |
4 |
4630 |
买入 |
| 09:39:42 |
16.18 |
1 |
4631 |
卖出 |
| 09:39:45 |
16.16 |
74 |
4705 |
卖出 |
| 09:39:48 |
16.18 |
65 |
4770 |
买入 |
| 09:39:51 |
16.18 |
7 |
4777 |
买入 |
| 09:39:57 |
16.19 |
3 |
4780 |
买入 |
| 09:40:00 |
16.19 |
5 |
4785 |
买入 |
| 09:40:03 |
16.18 |
13 |
4798 |
卖出 |
| 09:40:06 |
16.18 |
6 |
4804 |
卖出 |
| 09:40:09 |
16.18 |
12 |
4816 |
卖出 |
| 09:40:12 |
16.18 |
28 |
4844 |
卖出 |
| 09:40:15 |
16.15 |
79 |
4923 |
卖出 |
| 09:40:18 |
16.15 |
4 |
4927 |
买入 |
| 09:40:21 |
16.15 |
1 |
4928 |
买入 |
| 09:40:24 |
16.16 |
12 |
4940 |
买入 |
| 09:40:36 |
16.13 |
79 |
5019 |
卖出 |
| 09:40:39 |
16.14 |
10 |
5029 |
买入 |
| 09:40:42 |
16.11 |
710 |
5739 |
卖出 |
| 09:40:45 |
16.1 |
68 |
5807 |
卖出 |
| 09:40:51 |
16.1 |
3 |
5810 |
卖出 |
| 09:40:54 |
16.1 |
1 |
5811 |
卖出 |
| 09:41:00 |
16.09 |
171 |
5982 |
卖出 |
| 09:41:03 |
16.07 |
20 |
6002 |
卖出 |
| 09:41:06 |
16.06 |
12 |
6014 |
卖出 |
| 09:41:09 |
16.05 |
1 |
6015 |
卖出 |
| 09:41:12 |
16.04 |
20 |
6035 |
卖出 |
| 09:41:15 |
16.04 |
14 |
6049 |
卖出 |
| 09:41:18 |
16.02 |
14 |
6063 |
卖出 |
| 09:41:21 |
16.03 |
18 |
6081 |
买入 |
| 09:41:24 |
16.03 |
3 |
6084 |
卖出 |
| 09:41:27 |
16.02 |
2 |
6086 |
卖出 |
| 09:41:30 |
16.04 |
10 |
6096 |
买入 |
| 09:41:39 |
16.05 |
44 |
6140 |
买入 |
| 09:41:48 |
16.05 |
1 |
6141 |
买入 |
| 09:41:54 |
16.03 |
12 |
6153 |
卖出 |
| 09:41:57 |
16.05 |
1 |
6154 |
买入 |
| 09:42:03 |
16.04 |
2 |
6156 |
卖出 |
| 09:42:06 |
16.03 |
74 |
6230 |
卖出 |
| 09:42:09 |
16.05 |
24 |
6254 |
买入 |
| 09:42:12 |
16.03 |
1 |
6255 |
卖出 |
| 09:42:15 |
16.04 |
22 |
6277 |
买入 |
| 09:42:18 |
16.03 |
37 |
6314 |
卖出 |
| 09:42:21 |
16.03 |
48 |
6362 |
卖出 |
| 09:42:24 |
16.03 |
31 |
6393 |
买入 |
| 09:42:27 |
16.02 |
90 |
6483 |
卖出 |
| 09:42:30 |
16.02 |
6 |
6489 |
卖出 |
| 09:42:33 |
16.02 |
2 |
6491 |
卖出 |
| 09:42:42 |
16.03 |
2 |
6493 |
买入 |
| 09:42:51 |
16.02 |
31 |
6524 |
卖出 |
| 09:42:54 |
16.01 |
4 |
6528 |
卖出 |
| 09:43:06 |
16.02 |
8 |
6536 |
买入 |
| 09:43:09 |
16.01 |
147 |
6683 |
卖出 |
| 09:43:12 |
16.01 |
55 |
6738 |
卖出 |
| 09:43:15 |
16.01 |
12 |
6750 |
买入 |
| 09:43:18 |
16.01 |
21 |
6771 |
买入 |
| 09:43:21 |
16.02 |
5 |
6776 |
买入 |
| 09:43:27 |
16.01 |
16 |
6792 |
卖出 |
| 09:43:30 |
16.02 |
2 |
6794 |
买入 |
| 09:43:36 |
16.01 |
10 |
6804 |
卖出 |
| 09:43:39 |
16.02 |
20 |
6824 |
买入 |
| 09:43:42 |
16.02 |
5 |
6829 |
买入 |
| 09:43:51 |
16.03 |
14 |
6843 |
买入 |
| 09:43:54 |
16.02 |
15 |
6858 |
卖出 |
| 09:43:57 |
16.02 |
6 |
6864 |
卖出 |
| 09:44:03 |
16.02 |
4 |
6868 |
卖出 |
| 09:44:06 |
16.03 |
10 |
6878 |
买入 |
| 09:44:09 |
16.02 |
29 |
6907 |
卖出 |
| 09:44:12 |
16.02 |
36 |
6943 |
卖出 |
| 09:44:15 |
16.01 |
8 |
6951 |
卖出 |
| 09:44:18 |
16.01 |
44 |
6995 |
卖出 |
| 09:44:21 |
16 |
152 |
7147 |
卖出 |
| 09:44:24 |
16.01 |
3 |
7150 |
买入 |
| 09:44:27 |
16 |
14 |
7164 |
卖出 |
| 09:44:30 |
16 |
169 |
7333 |
卖出 |
| 09:44:33 |
15.99 |
184 |
7517 |
卖出 |
| 09:44:36 |
16 |
18 |
7535 |
买入 |
| 09:44:39 |
15.99 |
14 |
7549 |
卖出 |
| 09:44:42 |
16 |
15 |
7564 |
买入 |
| 09:44:45 |
16 |
44 |
7608 |
卖出 |
| 09:44:48 |
16 |
4 |
7612 |
买入 |
| 09:44:51 |
16 |
12 |
7624 |
买入 |
| 09:44:57 |
15.99 |
4 |
7628 |
卖出 |
| 09:45:03 |
15.98 |
21 |
7649 |
卖出 |
| 09:45:06 |
15.98 |
10 |
7659 |
卖出 |
| 09:45:09 |
15.98 |
1 |
7660 |
卖出 |
| 09:45:12 |
15.98 |
1 |
7661 |
卖出 |
| 09:45:18 |
16 |
42 |
7703 |
买入 |
| 09:45:21 |
16 |
9 |
7712 |
买入 |
| 09:45:24 |
16.01 |
6 |
7718 |
买入 |
| 09:45:33 |
16.01 |
6 |
7724 |
买入 |
| 09:45:36 |
16.01 |
1 |
7725 |
买入 |
| 09:45:42 |
16.01 |
2 |
7727 |
买入 |
| 09:45:45 |
16.01 |
2 |
7729 |
买入 |
| 09:45:48 |
16.01 |
1 |
7730 |
买入 |
| 09:45:51 |
16.01 |
62 |
7792 |
买入 |
| 09:45:54 |
16.02 |
53 |
7845 |
买入 |
| 09:45:57 |
16.01 |
21 |
7866 |
卖出 |
| 09:46:00 |
16.01 |
56 |
7922 |
买入 |
| 09:46:06 |
16.02 |
4 |
7926 |
买入 |
| 09:46:09 |
16.01 |
4 |
7930 |
卖出 |
| 09:46:12 |
16.01 |
3 |
7933 |
卖出 |
| 09:46:15 |
16 |
22 |
7955 |
卖出 |
| 09:46:18 |
16.01 |
2 |
7957 |
买入 |
| 09:46:24 |
16.01 |
17 |
7974 |
买入 |
| 09:46:27 |
16.02 |
1 |
7975 |
买入 |
| 09:46:30 |
16.02 |
21 |
7996 |
买入 |
| 09:46:33 |
16.02 |
3 |
7999 |
买入 |
| 09:46:36 |
16.03 |
3 |
8002 |
买入 |
| 09:46:39 |
16.03 |
2 |
8004 |
买入 |
| 09:46:42 |
16.03 |
2 |
8006 |
买入 |
| 09:46:45 |
16.01 |
38 |
8044 |
卖出 |
| 09:46:48 |
16.01 |
11 |
8055 |
买入 |
| 09:46:54 |
16.01 |
2 |
8057 |
买入 |
| 09:46:57 |
16.01 |
14 |
8071 |
买入 |
| 09:47:00 |
16.02 |
8 |
8079 |
买入 |
| 09:47:03 |
16.03 |
2 |
8081 |
买入 |
| 09:47:06 |
16.05 |
30 |
8111 |
买入 |
| 09:47:09 |
16.05 |
84 |
8195 |
卖出 |
| 09:47:12 |
16.04 |
16 |
8211 |
卖出 |
| 09:47:15 |
16.05 |
2 |
8213 |
买入 |
| 09:47:18 |
16.05 |
11 |
8224 |
买入 |
| 09:47:21 |
16.05 |
18 |
8242 |
买入 |
| 09:47:24 |
16.03 |
15 |
8257 |
卖出 |
| 09:47:27 |
16.03 |
190 |
8447 |
买入 |
| 09:47:30 |
16.05 |
42 |
8489 |
买入 |
| 09:47:33 |
16.05 |
13 |
8502 |
卖出 |
| 09:47:36 |
16.05 |
13 |
8515 |
卖出 |
| 09:47:39 |
16.05 |
2 |
8517 |
买入 |
| 09:47:45 |
16.07 |
2 |
8519 |
买入 |
| 09:48:00 |
16.06 |
1 |
8520 |
卖出 |
| 09:48:06 |
16.07 |
16 |
8536 |
卖出 |
| 09:48:09 |
16.07 |
4 |
8540 |
卖出 |
| 09:48:15 |
16.07 |
43 |
8583 |
卖出 |
| 09:48:42 |
16.07 |
1 |
8584 |
买入 |
| 09:48:45 |
16.07 |
1 |
8585 |
买入 |
| 09:48:57 |
16.07 |
4 |
8589 |
买入 |
| 09:49:03 |
16.07 |
1 |
8590 |
买入 |