英飞特[300582]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.49 |
9 |
9 |
集合竞价 |
| 09:19:24 |
17.35 |
33 |
33 |
集合竞价 |
| 09:24:33 |
17.34 |
171 |
171 |
集合竞价 |
| 09:25:03 |
17.34 |
201 |
372 |
买入 |
| 09:30:03 |
17.29 |
290 |
662 |
卖出 |
| 09:30:06 |
17.28 |
68 |
730 |
卖出 |
| 09:30:09 |
17.28 |
35 |
765 |
买入 |
| 09:30:12 |
17.29 |
96 |
861 |
买入 |
| 09:30:15 |
17.28 |
33 |
894 |
卖出 |
| 09:30:18 |
17.33 |
155 |
1049 |
买入 |
| 09:30:21 |
17.32 |
78 |
1127 |
买入 |
| 09:30:24 |
17.4 |
164 |
1291 |
买入 |
| 09:30:27 |
17.35 |
45 |
1336 |
卖出 |
| 09:30:30 |
17.45 |
25 |
1361 |
买入 |
| 09:30:33 |
17.37 |
22 |
1383 |
卖出 |
| 09:30:36 |
17.42 |
39 |
1422 |
买入 |
| 09:30:39 |
17.38 |
29 |
1451 |
买入 |
| 09:30:42 |
17.38 |
54 |
1505 |
买入 |
| 09:30:45 |
17.39 |
7 |
1512 |
卖出 |
| 09:30:48 |
17.38 |
206 |
1718 |
买入 |
| 09:30:51 |
17.38 |
55 |
1773 |
卖出 |
| 09:30:54 |
17.38 |
20 |
1793 |
卖出 |
| 09:30:57 |
17.4 |
6 |
1799 |
买入 |
| 09:31:00 |
17.38 |
172 |
1971 |
卖出 |
| 09:31:03 |
17.39 |
53 |
2024 |
买入 |
| 09:31:06 |
17.38 |
60 |
2084 |
买入 |
| 09:31:09 |
17.36 |
3 |
2087 |
买入 |
| 09:31:12 |
17.38 |
6 |
2093 |
买入 |
| 09:31:15 |
17.37 |
9 |
2102 |
卖出 |
| 09:31:18 |
17.37 |
12 |
2114 |
卖出 |
| 09:31:21 |
17.37 |
86 |
2200 |
买入 |
| 09:31:24 |
17.37 |
20 |
2220 |
买入 |
| 09:31:27 |
17.37 |
20 |
2240 |
卖出 |
| 09:31:30 |
17.41 |
25 |
2265 |
买入 |
| 09:31:33 |
17.38 |
84 |
2349 |
卖出 |
| 09:31:36 |
17.39 |
79 |
2428 |
买入 |
| 09:31:39 |
17.45 |
6 |
2434 |
买入 |
| 09:31:42 |
17.43 |
7 |
2441 |
卖出 |
| 09:31:48 |
17.4 |
15 |
2456 |
卖出 |
| 09:31:51 |
17.41 |
53 |
2509 |
买入 |
| 09:31:54 |
17.41 |
5 |
2514 |
卖出 |
| 09:31:57 |
17.41 |
15 |
2529 |
卖出 |
| 09:32:00 |
17.41 |
5 |
2534 |
卖出 |
| 09:32:03 |
17.43 |
1 |
2535 |
买入 |
| 09:32:06 |
17.4 |
58 |
2593 |
卖出 |
| 09:32:09 |
17.39 |
29 |
2622 |
卖出 |
| 09:32:12 |
17.38 |
17 |
2639 |
卖出 |
| 09:32:15 |
17.4 |
38 |
2677 |
买入 |
| 09:32:18 |
17.42 |
13 |
2690 |
买入 |
| 09:32:21 |
17.4 |
3 |
2693 |
卖出 |
| 09:32:24 |
17.43 |
13 |
2706 |
买入 |
| 09:32:27 |
17.43 |
56 |
2762 |
买入 |
| 09:32:30 |
17.39 |
168 |
2930 |
卖出 |
| 09:32:33 |
17.39 |
4 |
2934 |
买入 |
| 09:32:36 |
17.39 |
25 |
2959 |
买入 |
| 09:32:39 |
17.37 |
13 |
2972 |
卖出 |
| 09:32:42 |
17.35 |
31 |
3003 |
卖出 |
| 09:32:45 |
17.34 |
119 |
3122 |
卖出 |
| 09:32:48 |
17.34 |
86 |
3208 |
卖出 |
| 09:32:51 |
17.35 |
27 |
3235 |
买入 |
| 09:32:54 |
17.35 |
39 |
3274 |
买入 |
| 09:32:57 |
17.37 |
77 |
3351 |
买入 |
| 09:33:00 |
17.39 |
18 |
3369 |
买入 |
| 09:33:03 |
17.39 |
8 |
3377 |
买入 |
| 09:33:06 |
17.45 |
76 |
3453 |
买入 |
| 09:33:09 |
17.45 |
103 |
3556 |
买入 |
| 09:33:12 |
17.44 |
67 |
3623 |
卖出 |
| 09:33:15 |
17.44 |
36 |
3659 |
买入 |
| 09:33:18 |
17.43 |
30 |
3689 |
卖出 |
| 09:33:21 |
17.43 |
30 |
3719 |
卖出 |
| 09:33:24 |
17.41 |
21 |
3740 |
卖出 |
| 09:33:27 |
17.43 |
20 |
3760 |
买入 |
| 09:33:30 |
17.41 |
25 |
3785 |
卖出 |
| 09:33:33 |
17.41 |
2 |
3787 |
买入 |
| 09:33:36 |
17.41 |
14 |
3801 |
买入 |
| 09:33:39 |
17.39 |
7 |
3808 |
卖出 |
| 09:33:42 |
17.38 |
14 |
3822 |
卖出 |
| 09:33:45 |
17.38 |
3 |
3825 |
买入 |
| 09:33:48 |
17.38 |
3 |
3828 |
买入 |
| 09:33:51 |
17.38 |
1 |
3829 |
买入 |
| 09:33:54 |
17.36 |
1 |
3830 |
卖出 |
| 09:33:57 |
17.36 |
26 |
3856 |
卖出 |
| 09:34:00 |
17.38 |
47 |
3903 |
买入 |
| 09:34:03 |
17.38 |
9 |
3912 |
卖出 |
| 09:34:06 |
17.39 |
10 |
3922 |
买入 |
| 09:34:09 |
17.39 |
4 |
3926 |
买入 |
| 09:34:12 |
17.38 |
64 |
3990 |
卖出 |
| 09:34:15 |
17.4 |
110 |
4100 |
买入 |
| 09:34:18 |
17.36 |
9 |
4109 |
卖出 |
| 09:34:21 |
17.4 |
8 |
4117 |
买入 |
| 09:34:24 |
17.36 |
26 |
4143 |
卖出 |
| 09:34:27 |
17.38 |
1 |
4144 |
买入 |
| 09:34:30 |
17.38 |
6 |
4150 |
买入 |
| 09:34:33 |
17.36 |
19 |
4169 |
卖出 |
| 09:34:36 |
17.36 |
9 |
4178 |
卖出 |
| 09:34:39 |
17.36 |
11 |
4189 |
卖出 |
| 09:34:42 |
17.37 |
51 |
4240 |
买入 |
| 09:34:45 |
17.37 |
39 |
4279 |
买入 |
| 09:34:48 |
17.38 |
5 |
4284 |
买入 |
| 09:34:51 |
17.38 |
3 |
4287 |
买入 |
| 09:34:54 |
17.37 |
25 |
4312 |
卖出 |
| 09:34:57 |
17.38 |
2 |
4314 |
买入 |
| 09:35:00 |
17.4 |
1 |
4315 |
买入 |
| 09:35:03 |
17.37 |
22 |
4337 |
卖出 |
| 09:35:06 |
17.38 |
6 |
4343 |
买入 |
| 09:35:09 |
17.36 |
22 |
4365 |
卖出 |
| 09:35:12 |
17.36 |
72 |
4437 |
卖出 |
| 09:35:15 |
17.38 |
14 |
4451 |
买入 |
| 09:35:18 |
17.41 |
103 |
4554 |
买入 |
| 09:35:21 |
17.38 |
26 |
4580 |
卖出 |
| 09:35:24 |
17.41 |
7 |
4587 |
买入 |
| 09:35:27 |
17.41 |
2 |
4589 |
买入 |
| 09:35:30 |
17.4 |
25 |
4614 |
卖出 |
| 09:35:33 |
17.41 |
53 |
4667 |
买入 |
| 09:35:36 |
17.4 |
3 |
4670 |
卖出 |
| 09:35:39 |
17.41 |
4 |
4674 |
买入 |
| 09:35:48 |
17.4 |
1 |
4675 |
卖出 |
| 09:35:51 |
17.4 |
10 |
4685 |
卖出 |
| 09:35:54 |
17.39 |
10 |
4695 |
卖出 |
| 09:35:57 |
17.39 |
10 |
4705 |
买入 |
| 09:36:00 |
17.38 |
8 |
4713 |
卖出 |
| 09:36:03 |
17.39 |
2 |
4715 |
买入 |
| 09:36:06 |
17.38 |
9 |
4724 |
卖出 |
| 09:36:09 |
17.38 |
2 |
4726 |
买入 |
| 09:36:12 |
17.38 |
11 |
4737 |
卖出 |
| 09:36:15 |
17.38 |
28 |
4765 |
买入 |
| 09:36:18 |
17.38 |
49 |
4814 |
买入 |
| 09:36:21 |
17.38 |
46 |
4860 |
买入 |
| 09:36:24 |
17.39 |
4 |
4864 |
买入 |
| 09:36:27 |
17.38 |
20 |
4884 |
卖出 |
| 09:36:33 |
17.38 |
12 |
4896 |
买入 |
| 09:36:36 |
17.37 |
10 |
4906 |
卖出 |
| 09:36:39 |
17.38 |
3 |
4909 |
买入 |
| 09:36:42 |
17.37 |
24 |
4933 |
卖出 |
| 09:36:45 |
17.38 |
18 |
4951 |
买入 |
| 09:36:48 |
17.39 |
3 |
4954 |
买入 |
| 09:36:51 |
17.39 |
6 |
4960 |
买入 |
| 09:36:57 |
17.39 |
4 |
4964 |
买入 |
| 09:37:00 |
17.39 |
23 |
4987 |
买入 |
| 09:37:03 |
17.39 |
41 |
5028 |
卖出 |
| 09:37:06 |
17.38 |
6 |
5034 |
卖出 |
| 09:37:09 |
17.4 |
10 |
5044 |
买入 |
| 09:37:12 |
17.4 |
4 |
5048 |
买入 |
| 09:37:15 |
17.4 |
5 |
5053 |
买入 |
| 09:37:18 |
17.4 |
1 |
5054 |
买入 |
| 09:37:21 |
17.41 |
52 |
5106 |
买入 |
| 09:37:24 |
17.41 |
69 |
5175 |
买入 |
| 09:37:27 |
17.43 |
4 |
5179 |
买入 |
| 09:37:30 |
17.42 |
14 |
5193 |
卖出 |
| 09:37:33 |
17.4 |
4 |
5197 |
卖出 |
| 09:37:36 |
17.4 |
2 |
5199 |
卖出 |
| 09:37:39 |
17.42 |
2 |
5201 |
买入 |
| 09:37:42 |
17.41 |
55 |
5256 |
卖出 |
| 09:37:48 |
17.43 |
42 |
5298 |
买入 |
| 09:37:51 |
17.43 |
8 |
5306 |
卖出 |
| 09:37:54 |
17.4 |
20 |
5326 |
卖出 |
| 09:37:57 |
17.43 |
10 |
5336 |
买入 |
| 09:38:00 |
17.43 |
2 |
5338 |
买入 |
| 09:38:06 |
17.41 |
3 |
5341 |
卖出 |
| 09:38:09 |
17.39 |
6 |
5347 |
卖出 |
| 09:38:12 |
17.4 |
7 |
5354 |
买入 |
| 09:38:15 |
17.4 |
33 |
5387 |
卖出 |
| 09:38:18 |
17.39 |
5 |
5392 |
卖出 |
| 09:38:21 |
17.39 |
8 |
5400 |
卖出 |
| 09:38:24 |
17.38 |
3 |
5403 |
卖出 |
| 09:38:27 |
17.38 |
19 |
5422 |
卖出 |
| 09:38:30 |
17.38 |
2 |
5424 |
买入 |
| 09:38:33 |
17.37 |
40 |
5464 |
卖出 |
| 09:38:36 |
17.37 |
5 |
5469 |
卖出 |
| 09:38:39 |
17.35 |
272 |
5741 |
卖出 |
| 09:38:42 |
17.35 |
37 |
5778 |
卖出 |
| 09:38:45 |
17.35 |
40 |
5818 |
卖出 |
| 09:38:48 |
17.35 |
12 |
5830 |
卖出 |
| 09:38:51 |
17.35 |
5 |
5835 |
卖出 |
| 09:38:54 |
17.37 |
1 |
5836 |
买入 |
| 09:38:57 |
17.35 |
4 |
5840 |
卖出 |
| 09:39:00 |
17.35 |
15 |
5855 |
卖出 |
| 09:39:03 |
17.35 |
88 |
5943 |
卖出 |
| 09:39:06 |
17.33 |
26 |
5969 |
卖出 |
| 09:39:09 |
17.33 |
17 |
5986 |
卖出 |
| 09:39:12 |
17.33 |
5 |
5991 |
卖出 |
| 09:39:15 |
17.32 |
6 |
5997 |
卖出 |
| 09:39:18 |
17.33 |
12 |
6009 |
买入 |
| 09:39:21 |
17.31 |
5 |
6014 |
卖出 |
| 09:39:24 |
17.32 |
1 |
6015 |
买入 |
| 09:39:30 |
17.31 |
10 |
6025 |
卖出 |
| 09:39:33 |
17.31 |
85 |
6110 |
卖出 |
| 09:39:36 |
17.3 |
31 |
6141 |
卖出 |
| 09:39:39 |
17.32 |
27 |
6168 |
买入 |
| 09:39:42 |
17.3 |
64 |
6232 |
卖出 |
| 09:39:45 |
17.31 |
2 |
6234 |
买入 |
| 09:39:48 |
17.3 |
45 |
6279 |
卖出 |
| 09:39:54 |
17.3 |
7 |
6286 |
买入 |
| 09:39:57 |
17.3 |
38 |
6324 |
卖出 |
| 09:40:00 |
17.3 |
3 |
6327 |
卖出 |
| 09:40:03 |
17.3 |
24 |
6351 |
卖出 |
| 09:40:06 |
17.3 |
18 |
6369 |
卖出 |
| 09:40:09 |
17.3 |
4 |
6373 |
卖出 |
| 09:40:12 |
17.29 |
49 |
6422 |
卖出 |
| 09:40:15 |
17.3 |
10 |
6432 |
卖出 |
| 09:40:18 |
17.3 |
12 |
6444 |
卖出 |
| 09:40:21 |
17.31 |
4 |
6448 |
买入 |
| 09:40:24 |
17.3 |
13 |
6461 |
卖出 |
| 09:40:27 |
17.25 |
224 |
6685 |
卖出 |
| 09:40:30 |
17.3 |
52 |
6737 |
买入 |
| 09:40:33 |
17.25 |
69 |
6806 |
卖出 |
| 09:40:36 |
17.3 |
3 |
6809 |
买入 |
| 09:40:39 |
17.25 |
7 |
6816 |
卖出 |
| 09:40:42 |
17.29 |
50 |
6866 |
买入 |
| 09:40:45 |
17.29 |
1 |
6867 |
买入 |
| 09:40:48 |
17.28 |
14 |
6881 |
买入 |
| 09:40:51 |
17.27 |
6 |
6887 |
卖出 |
| 09:40:54 |
17.26 |
13 |
6900 |
卖出 |
| 09:41:00 |
17.26 |
18 |
6918 |
卖出 |
| 09:41:03 |
17.26 |
37 |
6955 |
买入 |
| 09:41:06 |
17.25 |
66 |
7021 |
卖出 |
| 09:41:09 |
17.25 |
11 |
7032 |
卖出 |
| 09:41:12 |
17.26 |
25 |
7057 |
买入 |
| 09:41:15 |
17.25 |
30 |
7087 |
卖出 |
| 09:41:18 |
17.25 |
12 |
7099 |
买入 |
| 09:41:21 |
17.25 |
6 |
7105 |
卖出 |
| 09:41:24 |
17.25 |
61 |
7166 |
卖出 |
| 09:41:27 |
17.25 |
19 |
7185 |
卖出 |
| 09:41:30 |
17.25 |
10 |
7195 |
买入 |
| 09:41:33 |
17.25 |
53 |
7248 |
买入 |
| 09:41:39 |
17.24 |
435 |
7683 |
卖出 |
| 09:41:42 |
17.2 |
36 |
7719 |
卖出 |
| 09:41:45 |
17.2 |
50 |
7769 |
卖出 |
| 09:41:48 |
17.23 |
20 |
7789 |
买入 |
| 09:41:51 |
17.21 |
38 |
7827 |
卖出 |
| 09:41:54 |
17.2 |
16 |
7843 |
卖出 |
| 09:41:57 |
17.2 |
56 |
7899 |
卖出 |
| 09:42:00 |
17.21 |
11 |
7910 |
买入 |
| 09:42:03 |
17.21 |
63 |
7973 |
卖出 |
| 09:42:06 |
17.21 |
5 |
7978 |
卖出 |
| 09:42:09 |
17.23 |
7 |
7985 |
买入 |
| 09:42:12 |
17.22 |
4 |
7989 |
买入 |
| 09:42:15 |
17.21 |
39 |
8028 |
卖出 |
| 09:42:18 |
17.21 |
53 |
8081 |
卖出 |
| 09:42:21 |
17.21 |
35 |
8116 |
买入 |
| 09:42:24 |
17.23 |
4 |
8120 |
买入 |
| 09:42:27 |
17.22 |
4 |
8124 |
买入 |
| 09:42:30 |
17.21 |
12 |
8136 |
卖出 |
| 09:42:33 |
17.22 |
33 |
8169 |
买入 |
| 09:42:36 |
17.23 |
5 |
8174 |
买入 |
| 09:42:39 |
17.24 |
170 |
8344 |
买入 |
| 09:42:42 |
17.22 |
13 |
8357 |
卖出 |
| 09:42:45 |
17.22 |
31 |
8388 |
卖出 |
| 09:42:48 |
17.22 |
12 |
8400 |
买入 |
| 09:42:51 |
17.23 |
24 |
8424 |
买入 |
| 09:42:54 |
17.23 |
2 |
8426 |
买入 |
| 09:42:57 |
17.22 |
31 |
8457 |
卖出 |
| 09:43:00 |
17.22 |
11 |
8468 |
买入 |
| 09:43:03 |
17.23 |
16 |
8484 |
买入 |
| 09:43:06 |
17.22 |
4 |
8488 |
卖出 |
| 09:43:09 |
17.2 |
153 |
8641 |
卖出 |
| 09:43:12 |
17.2 |
11 |
8652 |
卖出 |
| 09:43:15 |
17.2 |
18 |
8670 |
卖出 |
| 09:43:18 |
17.18 |
303 |
8973 |
卖出 |
| 09:43:21 |
17.17 |
147 |
9120 |
卖出 |
| 09:43:24 |
17.18 |
9 |
9129 |
买入 |
| 09:43:27 |
17.18 |
11 |
9140 |
买入 |
| 09:43:30 |
17.17 |
8 |
9148 |
卖出 |
| 09:43:33 |
17.17 |
15 |
9163 |
买入 |
| 09:43:36 |
17.17 |
6 |
9169 |
买入 |
| 09:43:39 |
17.17 |
23 |
9192 |
卖出 |
| 09:43:42 |
17.18 |
17 |
9209 |
买入 |
| 09:43:45 |
17.18 |
10 |
9219 |
买入 |
| 09:43:48 |
17.18 |
25 |
9244 |
买入 |
| 09:43:51 |
17.18 |
40 |
9284 |
买入 |
| 09:43:54 |
17.18 |
5 |
9289 |
买入 |
| 09:43:57 |
17.18 |
10 |
9299 |
卖出 |
| 09:44:00 |
17.17 |
102 |
9401 |
卖出 |
| 09:44:03 |
17.2 |
26 |
9427 |
买入 |
| 09:44:06 |
17.18 |
12 |
9439 |
卖出 |
| 09:44:09 |
17.17 |
59 |
9498 |
卖出 |
| 09:44:12 |
17.16 |
91 |
9589 |
卖出 |
| 09:44:15 |
17.14 |
236 |
9825 |
卖出 |
| 09:44:18 |
17.14 |
19 |
9844 |
卖出 |
| 09:44:21 |
17.14 |
33 |
9877 |
卖出 |
| 09:44:24 |
17.14 |
29 |
9906 |
卖出 |
| 09:44:27 |
17.13 |
18 |
9924 |
卖出 |
| 09:44:30 |
17.13 |
18 |
9942 |
卖出 |
| 09:44:33 |
17.13 |
8 |
9950 |
卖出 |
| 09:44:36 |
17.14 |
5 |
9955 |
买入 |
| 09:44:39 |
17.14 |
43 |
9998 |
买入 |
| 09:44:42 |
17.13 |
83 |
10081 |
卖出 |
| 09:44:45 |
17.13 |
16 |
10097 |
卖出 |
| 09:44:48 |
17.13 |
11 |
10108 |
卖出 |
| 09:44:51 |
17.13 |
33 |
10141 |
卖出 |
| 09:44:54 |
17.14 |
41 |
10182 |
买入 |
| 09:44:57 |
17.13 |
11 |
10193 |
卖出 |
| 09:45:00 |
17.14 |
44 |
10237 |
买入 |
| 09:45:03 |
17.14 |
11 |
10248 |
买入 |
| 09:45:06 |
17.14 |
14 |
10262 |
买入 |
| 09:45:09 |
17.13 |
4 |
10266 |
卖出 |
| 09:45:12 |
17.14 |
9 |
10275 |
买入 |
| 09:45:15 |
17.15 |
59 |
10334 |
买入 |
| 09:45:18 |
17.16 |
18 |
10352 |
买入 |
| 09:45:21 |
17.15 |
41 |
10393 |
卖出 |