因赛集团[300781]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
23.24 |
6 |
6 |
集合竞价 |
| 09:15:12 |
23.08 |
13 |
13 |
集合竞价 |
| 09:16:06 |
22.8 |
16 |
16 |
集合竞价 |
| 09:16:33 |
23.25 |
120 |
120 |
集合竞价 |
| 09:18:12 |
22.71 |
19 |
19 |
集合竞价 |
| 09:18:48 |
22.5 |
91 |
91 |
集合竞价 |
| 09:19:06 |
22.71 |
19 |
19 |
集合竞价 |
| 09:23:39 |
22.6 |
79 |
79 |
集合竞价 |
| 09:24:33 |
22.61 |
123 |
123 |
集合竞价 |
| 09:24:51 |
22.71 |
123 |
123 |
集合竞价 |
| 09:25:03 |
22.71 |
123 |
246 |
卖出 |
| 09:30:03 |
22.71 |
70 |
316 |
卖出 |
| 09:30:06 |
22.62 |
26 |
342 |
卖出 |
| 09:30:09 |
22.7 |
33 |
375 |
买入 |
| 09:30:12 |
22.61 |
47 |
422 |
卖出 |
| 09:30:15 |
22.6 |
5 |
427 |
卖出 |
| 09:30:18 |
22.6 |
26 |
453 |
卖出 |
| 09:30:21 |
22.62 |
13 |
466 |
买入 |
| 09:30:24 |
22.71 |
22 |
488 |
买入 |
| 09:30:27 |
22.83 |
98 |
586 |
买入 |
| 09:30:30 |
22.83 |
25 |
611 |
卖出 |
| 09:30:33 |
22.83 |
27 |
638 |
卖出 |
| 09:30:36 |
22.83 |
4 |
642 |
卖出 |
| 09:30:39 |
22.76 |
1 |
643 |
卖出 |
| 09:30:42 |
22.75 |
17 |
660 |
卖出 |
| 09:30:45 |
22.76 |
5 |
665 |
买入 |
| 09:30:48 |
22.75 |
105 |
770 |
卖出 |
| 09:30:51 |
22.75 |
10 |
780 |
买入 |
| 09:30:54 |
22.76 |
3 |
783 |
买入 |
| 09:30:57 |
22.75 |
11 |
794 |
卖出 |
| 09:31:00 |
22.75 |
11 |
805 |
卖出 |
| 09:31:03 |
22.75 |
10 |
815 |
卖出 |
| 09:31:06 |
22.75 |
1 |
816 |
卖出 |
| 09:31:09 |
22.71 |
45 |
861 |
买入 |
| 09:31:12 |
22.75 |
1 |
862 |
买入 |
| 09:31:15 |
22.76 |
2 |
864 |
卖出 |
| 09:31:18 |
22.78 |
1 |
865 |
买入 |
| 09:31:21 |
22.83 |
1 |
866 |
买入 |
| 09:31:24 |
22.82 |
2 |
868 |
卖出 |
| 09:31:27 |
22.88 |
2 |
870 |
买入 |
| 09:31:30 |
22.81 |
4 |
874 |
卖出 |
| 09:31:36 |
22.81 |
7 |
881 |
卖出 |
| 09:31:39 |
22.85 |
7 |
888 |
买入 |
| 09:31:42 |
22.78 |
13 |
901 |
卖出 |
| 09:31:48 |
22.78 |
11 |
912 |
买入 |
| 09:31:51 |
22.8 |
5 |
917 |
买入 |
| 09:31:57 |
22.79 |
19 |
936 |
卖出 |
| 09:32:00 |
22.85 |
37 |
973 |
买入 |
| 09:32:03 |
22.85 |
5 |
978 |
买入 |
| 09:32:12 |
22.78 |
15 |
993 |
卖出 |
| 09:32:15 |
22.85 |
46 |
1039 |
买入 |
| 09:32:18 |
22.85 |
6 |
1045 |
买入 |
| 09:32:21 |
22.77 |
13 |
1058 |
卖出 |
| 09:32:24 |
22.85 |
2 |
1060 |
买入 |
| 09:32:33 |
22.84 |
5 |
1065 |
买入 |
| 09:32:36 |
22.78 |
1 |
1066 |
卖出 |
| 09:32:39 |
22.78 |
1 |
1067 |
卖出 |
| 09:32:42 |
22.83 |
5 |
1072 |
买入 |
| 09:32:48 |
22.8 |
2 |
1074 |
卖出 |
| 09:32:51 |
22.8 |
1 |
1075 |
卖出 |
| 09:32:54 |
22.78 |
17 |
1092 |
卖出 |
| 09:32:57 |
22.78 |
1 |
1093 |
买入 |
| 09:33:00 |
22.78 |
24 |
1117 |
买入 |
| 09:33:03 |
22.8 |
3 |
1120 |
买入 |
| 09:33:06 |
22.8 |
3 |
1123 |
买入 |
| 09:33:09 |
22.83 |
6 |
1129 |
买入 |
| 09:33:12 |
22.83 |
11 |
1140 |
买入 |
| 09:33:15 |
22.83 |
1 |
1141 |
买入 |
| 09:33:18 |
22.8 |
62 |
1203 |
卖出 |
| 09:33:21 |
22.83 |
2 |
1205 |
买入 |
| 09:33:24 |
22.83 |
9 |
1214 |
买入 |
| 09:33:27 |
22.84 |
3 |
1217 |
买入 |
| 09:33:30 |
22.82 |
10 |
1227 |
买入 |
| 09:33:39 |
22.82 |
51 |
1278 |
买入 |
| 09:33:42 |
22.82 |
5 |
1283 |
买入 |
| 09:33:45 |
22.84 |
2 |
1285 |
买入 |
| 09:33:48 |
22.84 |
5 |
1290 |
买入 |
| 09:33:54 |
22.85 |
21 |
1311 |
买入 |
| 09:33:57 |
22.85 |
60 |
1371 |
卖出 |
| 09:34:00 |
22.85 |
6 |
1377 |
卖出 |
| 09:34:03 |
22.88 |
1 |
1378 |
买入 |
| 09:34:06 |
22.88 |
10 |
1388 |
买入 |
| 09:34:12 |
22.85 |
7 |
1395 |
卖出 |
| 09:34:15 |
22.84 |
32 |
1427 |
卖出 |
| 09:34:18 |
22.84 |
3 |
1430 |
买入 |
| 09:34:24 |
22.84 |
76 |
1506 |
买入 |
| 09:34:27 |
22.84 |
1 |
1507 |
卖出 |
| 09:34:30 |
22.84 |
2 |
1509 |
卖出 |
| 09:34:33 |
22.84 |
21 |
1530 |
卖出 |
| 09:34:36 |
22.84 |
8 |
1538 |
卖出 |
| 09:34:39 |
22.82 |
48 |
1586 |
卖出 |
| 09:34:42 |
22.82 |
2 |
1588 |
卖出 |
| 09:34:45 |
22.82 |
1 |
1589 |
买入 |
| 09:34:51 |
22.82 |
1 |
1590 |
买入 |
| 09:35:06 |
22.82 |
12 |
1602 |
买入 |
| 09:35:09 |
22.8 |
17 |
1619 |
卖出 |
| 09:35:12 |
22.81 |
75 |
1694 |
买入 |
| 09:35:15 |
22.79 |
29 |
1723 |
卖出 |
| 09:35:39 |
22.75 |
3 |
1726 |
卖出 |
| 09:35:45 |
22.74 |
52 |
1778 |
卖出 |
| 09:35:48 |
22.74 |
6 |
1784 |
买入 |
| 09:35:51 |
22.74 |
2 |
1786 |
买入 |
| 09:35:57 |
22.75 |
40 |
1826 |
买入 |
| 09:36:06 |
22.74 |
35 |
1861 |
卖出 |
| 09:36:09 |
22.74 |
4 |
1865 |
卖出 |
| 09:36:12 |
22.74 |
5 |
1870 |
卖出 |
| 09:36:15 |
22.74 |
5 |
1875 |
卖出 |
| 09:36:27 |
22.76 |
2 |
1877 |
买入 |
| 09:36:33 |
22.76 |
3 |
1880 |
卖出 |
| 09:36:36 |
22.76 |
5 |
1885 |
卖出 |
| 09:36:39 |
22.76 |
2 |
1887 |
卖出 |
| 09:36:42 |
22.77 |
2 |
1889 |
买入 |
| 09:36:45 |
22.74 |
15 |
1904 |
卖出 |
| 09:36:48 |
22.76 |
2 |
1906 |
买入 |
| 09:36:51 |
22.73 |
1 |
1907 |
卖出 |
| 09:37:12 |
22.73 |
11 |
1918 |
卖出 |
| 09:37:15 |
22.73 |
5 |
1923 |
卖出 |
| 09:37:18 |
22.76 |
5 |
1928 |
买入 |
| 09:37:21 |
22.76 |
52 |
1980 |
买入 |
| 09:37:24 |
22.77 |
2 |
1982 |
买入 |
| 09:37:30 |
22.77 |
3 |
1985 |
卖出 |
| 09:37:45 |
22.81 |
5 |
1990 |
买入 |
| 09:37:57 |
22.82 |
1 |
1991 |
买入 |
| 09:38:03 |
22.77 |
5 |
1996 |
卖出 |
| 09:38:06 |
22.81 |
6 |
2002 |
买入 |
| 09:38:09 |
22.76 |
34 |
2036 |
卖出 |
| 09:38:12 |
22.75 |
5 |
2041 |
卖出 |
| 09:38:15 |
22.75 |
14 |
2055 |
买入 |
| 09:38:18 |
22.76 |
4 |
2059 |
买入 |
| 09:38:27 |
22.73 |
5 |
2064 |
卖出 |
| 09:38:30 |
22.73 |
2 |
2066 |
买入 |
| 09:38:33 |
22.72 |
3 |
2069 |
卖出 |
| 09:38:36 |
22.69 |
205 |
2274 |
卖出 |
| 09:38:39 |
22.69 |
4 |
2278 |
买入 |
| 09:38:48 |
22.63 |
26 |
2304 |
卖出 |
| 09:38:54 |
22.62 |
126 |
2430 |
卖出 |
| 09:38:57 |
22.63 |
3 |
2433 |
卖出 |
| 09:39:00 |
22.61 |
23 |
2456 |
卖出 |
| 09:39:09 |
22.62 |
5 |
2461 |
卖出 |
| 09:39:12 |
22.62 |
7 |
2468 |
卖出 |
| 09:39:15 |
22.63 |
4 |
2472 |
买入 |
| 09:39:18 |
22.61 |
6 |
2478 |
卖出 |
| 09:39:21 |
22.62 |
2 |
2480 |
买入 |
| 09:39:24 |
22.62 |
1 |
2481 |
卖出 |
| 09:39:27 |
22.62 |
31 |
2512 |
买入 |
| 09:39:30 |
22.66 |
39 |
2551 |
买入 |
| 09:39:36 |
22.62 |
94 |
2645 |
卖出 |
| 09:39:45 |
22.66 |
1 |
2646 |
买入 |
| 09:39:48 |
22.61 |
23 |
2669 |
卖出 |
| 09:39:51 |
22.68 |
148 |
2817 |
买入 |
| 09:40:00 |
22.69 |
12 |
2829 |
卖出 |
| 09:40:03 |
22.69 |
1 |
2830 |
卖出 |
| 09:40:06 |
22.65 |
14 |
2844 |
卖出 |
| 09:40:09 |
22.7 |
2 |
2846 |
买入 |
| 09:40:15 |
22.7 |
7 |
2853 |
买入 |
| 09:40:21 |
22.7 |
12 |
2865 |
卖出 |
| 09:40:24 |
22.7 |
5 |
2870 |
卖出 |
| 09:40:27 |
22.7 |
3 |
2873 |
卖出 |
| 09:40:39 |
22.66 |
6 |
2879 |
卖出 |
| 09:40:42 |
22.66 |
2 |
2881 |
卖出 |
| 09:40:54 |
22.63 |
2 |
2883 |
卖出 |
| 09:40:57 |
22.66 |
10 |
2893 |
买入 |
| 09:41:03 |
22.66 |
2 |
2895 |
卖出 |
| 09:41:09 |
22.66 |
7 |
2902 |
卖出 |
| 09:41:15 |
22.66 |
3 |
2905 |
卖出 |
| 09:41:24 |
22.68 |
1 |
2906 |
买入 |
| 09:41:27 |
22.66 |
4 |
2910 |
卖出 |
| 09:41:30 |
22.67 |
3 |
2913 |
买入 |
| 09:41:42 |
22.65 |
96 |
3009 |
卖出 |
| 09:41:45 |
22.62 |
99 |
3108 |
卖出 |
| 09:41:48 |
22.61 |
27 |
3135 |
卖出 |
| 09:42:03 |
22.63 |
10 |
3145 |
买入 |
| 09:42:06 |
22.6 |
8 |
3153 |
卖出 |
| 09:42:09 |
22.6 |
2 |
3155 |
卖出 |
| 09:42:12 |
22.6 |
13 |
3168 |
卖出 |
| 09:42:15 |
22.6 |
7 |
3175 |
卖出 |
| 09:42:18 |
22.55 |
365 |
3540 |
卖出 |
| 09:42:24 |
22.53 |
10 |
3550 |
卖出 |
| 09:42:27 |
22.55 |
14 |
3564 |
买入 |
| 09:42:30 |
22.55 |
76 |
3640 |
卖出 |
| 09:42:33 |
22.55 |
1 |
3641 |
卖出 |
| 09:42:36 |
22.53 |
8 |
3649 |
卖出 |
| 09:42:39 |
22.53 |
6 |
3655 |
卖出 |
| 09:42:42 |
22.54 |
23 |
3678 |
买入 |
| 09:42:45 |
22.51 |
39 |
3717 |
卖出 |
| 09:42:48 |
22.51 |
5 |
3722 |
卖出 |
| 09:42:51 |
22.52 |
5 |
3727 |
买入 |
| 09:42:54 |
22.51 |
28 |
3755 |
卖出 |
| 09:42:57 |
22.51 |
13 |
3768 |
卖出 |
| 09:43:00 |
22.48 |
122 |
3890 |
卖出 |
| 09:43:03 |
22.48 |
54 |
3944 |
卖出 |
| 09:43:06 |
22.48 |
23 |
3967 |
卖出 |
| 09:43:12 |
22.52 |
188 |
4155 |
买入 |
| 09:43:15 |
22.48 |
39 |
4194 |
卖出 |
| 09:43:18 |
22.48 |
8 |
4202 |
卖出 |
| 09:43:21 |
22.52 |
1 |
4203 |
买入 |
| 09:43:27 |
22.5 |
12 |
4215 |
卖出 |
| 09:43:30 |
22.49 |
38 |
4253 |
卖出 |
| 09:43:39 |
22.49 |
7 |
4260 |
卖出 |
| 09:43:42 |
22.49 |
7 |
4267 |
买入 |
| 09:43:45 |
22.49 |
31 |
4298 |
卖出 |
| 09:43:48 |
22.49 |
35 |
4333 |
买入 |
| 09:43:54 |
22.48 |
15 |
4348 |
卖出 |
| 09:43:57 |
22.5 |
22 |
4370 |
买入 |
| 09:44:00 |
22.53 |
5 |
4375 |
买入 |
| 09:44:06 |
22.5 |
1 |
4376 |
卖出 |
| 09:44:09 |
22.53 |
40 |
4416 |
买入 |
| 09:44:12 |
22.53 |
1 |
4417 |
卖出 |
| 09:44:15 |
22.54 |
26 |
4443 |
买入 |
| 09:44:24 |
22.66 |
42 |
4485 |
买入 |
| 09:44:27 |
22.55 |
40 |
4525 |
卖出 |
| 09:44:30 |
22.57 |
3 |
4528 |
买入 |
| 09:44:33 |
22.57 |
5 |
4533 |
卖出 |
| 09:44:36 |
22.56 |
1 |
4534 |
卖出 |
| 09:44:51 |
22.56 |
1 |
4535 |
卖出 |
| 09:45:06 |
22.56 |
30 |
4565 |
卖出 |
| 09:45:09 |
22.65 |
4 |
4569 |
买入 |
| 09:45:15 |
22.56 |
1 |
4570 |
卖出 |
| 09:45:27 |
22.65 |
6 |
4576 |
买入 |
| 09:45:33 |
22.59 |
1 |
4577 |
卖出 |
| 09:45:39 |
22.59 |
1 |
4578 |
卖出 |
| 09:45:51 |
22.64 |
3 |
4581 |
买入 |
| 09:45:54 |
22.64 |
2 |
4583 |
卖出 |
| 09:46:03 |
22.65 |
6 |
4589 |
买入 |
| 09:46:09 |
22.64 |
1 |
4590 |
卖出 |
| 09:46:12 |
22.64 |
10 |
4600 |
买入 |
| 09:46:18 |
22.61 |
2 |
4602 |
卖出 |
| 09:46:21 |
22.6 |
3 |
4605 |
卖出 |
| 09:46:24 |
22.59 |
1 |
4606 |
卖出 |
| 09:46:27 |
22.6 |
15 |
4621 |
买入 |
| 09:46:30 |
22.59 |
12 |
4633 |
卖出 |
| 09:46:36 |
22.59 |
1 |
4634 |
卖出 |
| 09:46:39 |
22.59 |
20 |
4654 |
卖出 |
| 09:46:42 |
22.59 |
2 |
4656 |
买入 |
| 09:46:48 |
22.59 |
10 |
4666 |
买入 |
| 09:46:51 |
22.59 |
2 |
4668 |
买入 |
| 09:46:57 |
22.58 |
3 |
4671 |
卖出 |
| 09:47:00 |
22.59 |
5 |
4676 |
买入 |
| 09:47:03 |
22.59 |
13 |
4689 |
买入 |
| 09:47:06 |
22.59 |
6 |
4695 |
买入 |
| 09:47:09 |
22.58 |
96 |
4791 |
卖出 |
| 09:47:12 |
22.62 |
1 |
4792 |
买入 |
| 09:47:18 |
22.65 |
7 |
4799 |
买入 |
| 09:47:21 |
22.63 |
8 |
4807 |
卖出 |
| 09:47:24 |
22.65 |
2 |
4809 |
买入 |
| 09:47:27 |
22.65 |
2 |
4811 |
卖出 |
| 09:47:30 |
22.64 |
1 |
4812 |
卖出 |
| 09:47:36 |
22.63 |
5 |
4817 |
卖出 |
| 09:47:42 |
22.65 |
2 |
4819 |
买入 |
| 09:47:54 |
22.62 |
3 |
4822 |
卖出 |
| 09:47:57 |
22.63 |
2 |
4824 |
卖出 |
| 09:48:00 |
22.64 |
13 |
4837 |
买入 |
| 09:48:03 |
22.65 |
19 |
4856 |
买入 |
| 09:48:15 |
22.65 |
3 |
4859 |
买入 |
| 09:48:18 |
22.66 |
13 |
4872 |
买入 |
| 09:48:21 |
22.63 |
21 |
4893 |
卖出 |
| 09:48:24 |
22.66 |
2 |
4895 |
买入 |
| 09:48:30 |
22.66 |
3 |
4898 |
买入 |
| 09:48:39 |
22.66 |
2 |
4900 |
买入 |
| 09:48:45 |
22.66 |
2 |
4902 |
买入 |
| 09:48:48 |
22.66 |
1 |
4903 |
买入 |
| 09:48:54 |
22.66 |
3 |
4906 |
买入 |
| 09:49:06 |
22.75 |
95 |
5001 |
买入 |
| 09:49:09 |
22.7 |
5 |
5006 |
卖出 |
| 09:49:12 |
22.7 |
3 |
5009 |
卖出 |
| 09:49:21 |
22.7 |
1 |
5010 |
买入 |
| 09:49:27 |
22.69 |
14 |
5024 |
卖出 |
| 09:49:33 |
22.69 |
3 |
5027 |
买入 |
| 09:49:36 |
22.67 |
26 |
5053 |
卖出 |
| 09:49:39 |
22.66 |
2 |
5055 |
卖出 |
| 09:49:42 |
22.69 |
1 |
5056 |
买入 |
| 09:49:45 |
22.74 |
20 |
5076 |
买入 |
| 09:50:03 |
22.8 |
30 |
5106 |
买入 |
| 09:50:06 |
22.79 |
13 |
5119 |
买入 |
| 09:50:09 |
22.76 |
15 |
5134 |
卖出 |
| 09:50:12 |
22.77 |
3 |
5137 |
买入 |
| 09:50:18 |
22.76 |
10 |
5147 |
卖出 |
| 09:50:21 |
22.76 |
5 |
5152 |
卖出 |
| 09:50:24 |
22.79 |
1 |
5153 |
买入 |
| 09:50:27 |
22.79 |
6 |
5159 |
买入 |
| 09:50:30 |
22.8 |
9 |
5168 |
买入 |
| 09:50:33 |
22.78 |
1 |
5169 |
买入 |
| 09:50:36 |
22.82 |
53 |
5222 |
买入 |
| 09:50:42 |
22.84 |
1 |
5223 |
买入 |
| 09:50:45 |
22.85 |
47 |
5270 |
买入 |
| 09:50:48 |
22.85 |
1 |
5271 |
买入 |
| 09:50:51 |
22.82 |
15 |
5286 |
卖出 |
| 09:50:54 |
22.82 |
10 |
5296 |
买入 |
| 09:50:57 |
22.74 |
37 |
5333 |
卖出 |
| 09:51:00 |
22.82 |
7 |
5340 |
买入 |
| 09:51:06 |
22.82 |
6 |
5346 |
买入 |
| 09:51:09 |
22.84 |
6 |
5352 |
买入 |
| 09:51:12 |
22.82 |
25 |
5377 |
卖出 |
| 09:51:15 |
22.84 |
6 |
5383 |
买入 |
| 09:51:18 |
22.84 |
15 |
5398 |
卖出 |
| 09:51:27 |
22.84 |
3 |
5401 |
卖出 |
| 09:51:30 |
22.84 |
2 |
5403 |
卖出 |
| 09:51:33 |
22.84 |
8 |
5411 |
买入 |
| 09:51:36 |
22.87 |
24 |
5435 |
买入 |
| 09:51:39 |
22.87 |
21 |
5456 |
买入 |