英派斯[002899]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.71 |
11 |
11 |
集合竞价 |
| 09:15:18 |
13.81 |
19 |
19 |
集合竞价 |
| 09:17:33 |
13.72 |
23 |
23 |
集合竞价 |
| 09:19:30 |
13.75 |
23 |
23 |
集合竞价 |
| 09:23:45 |
13.78 |
24 |
24 |
集合竞价 |
| 09:24:57 |
13.81 |
75 |
75 |
集合竞价 |
| 09:25:00 |
13.83 |
105 |
180 |
买入 |
| 09:30:00 |
13.85 |
126 |
306 |
买入 |
| 09:30:03 |
13.84 |
35 |
341 |
卖出 |
| 09:30:06 |
13.84 |
53 |
394 |
买入 |
| 09:30:09 |
13.85 |
29 |
423 |
买入 |
| 09:30:12 |
13.89 |
1 |
424 |
买入 |
| 09:30:15 |
13.89 |
7 |
431 |
买入 |
| 09:30:18 |
13.91 |
70 |
501 |
买入 |
| 09:30:21 |
13.91 |
36 |
537 |
卖出 |
| 09:30:24 |
13.95 |
23 |
560 |
买入 |
| 09:30:27 |
13.95 |
56 |
616 |
卖出 |
| 09:30:30 |
13.94 |
63 |
679 |
买入 |
| 09:30:33 |
13.94 |
49 |
728 |
买入 |
| 09:30:48 |
13.84 |
14 |
742 |
卖出 |
| 09:30:54 |
13.89 |
1 |
743 |
买入 |
| 09:30:57 |
13.94 |
53 |
796 |
买入 |
| 09:31:00 |
13.97 |
107 |
903 |
买入 |
| 09:31:03 |
14 |
163 |
1066 |
买入 |
| 09:31:06 |
14 |
145 |
1211 |
卖出 |
| 09:31:09 |
14 |
67 |
1278 |
卖出 |
| 09:31:12 |
13.97 |
2 |
1280 |
卖出 |
| 09:31:15 |
13.98 |
22 |
1302 |
买入 |
| 09:31:18 |
14 |
31 |
1333 |
买入 |
| 09:31:21 |
13.88 |
36 |
1369 |
卖出 |
| 09:31:24 |
14 |
28 |
1397 |
买入 |
| 09:31:36 |
13.94 |
2 |
1399 |
卖出 |
| 09:31:42 |
13.94 |
8 |
1407 |
买入 |
| 09:31:48 |
13.94 |
1 |
1408 |
卖出 |
| 09:31:51 |
13.94 |
4 |
1412 |
卖出 |
| 09:31:54 |
13.94 |
3 |
1415 |
买入 |
| 09:31:57 |
13.93 |
24 |
1439 |
卖出 |
| 09:32:15 |
13.96 |
3 |
1442 |
买入 |
| 09:32:18 |
13.96 |
11 |
1453 |
买入 |
| 09:32:24 |
13.94 |
3 |
1456 |
卖出 |
| 09:32:27 |
13.94 |
2 |
1458 |
买入 |
| 09:32:39 |
13.93 |
1 |
1459 |
卖出 |
| 09:32:42 |
13.94 |
12 |
1471 |
买入 |
| 09:32:57 |
13.94 |
32 |
1503 |
买入 |
| 09:33:00 |
13.94 |
12 |
1515 |
买入 |
| 09:33:03 |
13.95 |
4 |
1519 |
买入 |
| 09:33:09 |
13.95 |
1 |
1520 |
买入 |
| 09:33:12 |
13.95 |
31 |
1551 |
买入 |
| 09:33:15 |
13.95 |
18 |
1569 |
买入 |
| 09:33:18 |
13.95 |
3 |
1572 |
买入 |
| 09:33:30 |
13.95 |
44 |
1616 |
买入 |
| 09:33:36 |
13.95 |
40 |
1656 |
卖出 |
| 09:33:45 |
13.95 |
9 |
1665 |
买入 |
| 09:33:48 |
13.9 |
55 |
1720 |
卖出 |
| 09:33:51 |
13.95 |
6 |
1726 |
买入 |
| 09:33:54 |
13.95 |
8 |
1734 |
卖出 |
| 09:33:57 |
13.96 |
4 |
1738 |
买入 |
| 09:34:00 |
13.96 |
7 |
1745 |
买入 |
| 09:34:24 |
13.93 |
5 |
1750 |
买入 |
| 09:34:27 |
13.93 |
2 |
1752 |
卖出 |
| 09:34:36 |
13.93 |
2 |
1754 |
买入 |
| 09:34:42 |
13.91 |
14 |
1768 |
卖出 |
| 09:34:45 |
13.91 |
5 |
1773 |
买入 |
| 09:34:48 |
13.91 |
31 |
1804 |
买入 |
| 09:34:57 |
13.9 |
10 |
1814 |
卖出 |
| 09:35:03 |
13.89 |
2 |
1816 |
卖出 |
| 09:35:06 |
13.89 |
7 |
1823 |
卖出 |
| 09:35:15 |
13.89 |
1 |
1824 |
买入 |
| 09:35:18 |
13.88 |
63 |
1887 |
卖出 |
| 09:35:21 |
13.88 |
43 |
1930 |
卖出 |
| 09:35:24 |
13.88 |
1 |
1931 |
卖出 |
| 09:35:27 |
13.88 |
3 |
1934 |
卖出 |
| 09:35:30 |
13.88 |
3 |
1937 |
卖出 |
| 09:35:48 |
13.89 |
1 |
1938 |
买入 |
| 09:35:54 |
13.89 |
29 |
1967 |
买入 |
| 09:35:57 |
13.89 |
11 |
1978 |
买入 |
| 09:36:03 |
13.92 |
1 |
1979 |
买入 |
| 09:36:06 |
13.89 |
12 |
1991 |
卖出 |
| 09:36:18 |
13.9 |
38 |
2029 |
卖出 |
| 09:36:36 |
13.9 |
11 |
2040 |
卖出 |
| 09:37:03 |
13.92 |
2 |
2042 |
卖出 |
| 09:37:24 |
13.92 |
6 |
2048 |
卖出 |
| 09:37:30 |
13.93 |
147 |
2195 |
买入 |
| 09:37:36 |
13.94 |
1 |
2196 |
买入 |
| 09:37:39 |
13.96 |
115 |
2311 |
买入 |
| 09:37:42 |
13.96 |
4 |
2315 |
买入 |
| 09:37:45 |
13.97 |
1 |
2316 |
买入 |
| 09:37:54 |
13.97 |
7 |
2323 |
买入 |
| 09:38:06 |
13.97 |
1 |
2324 |
买入 |
| 09:38:15 |
13.97 |
29 |
2353 |
买入 |
| 09:38:21 |
13.96 |
4 |
2357 |
卖出 |
| 09:38:27 |
13.99 |
118 |
2475 |
买入 |
| 09:38:30 |
13.99 |
1 |
2476 |
买入 |
| 09:38:36 |
13.99 |
1 |
2477 |
买入 |
| 09:38:45 |
13.9 |
20 |
2497 |
卖出 |
| 09:38:48 |
13.98 |
3 |
2500 |
买入 |
| 09:38:51 |
13.99 |
1 |
2501 |
买入 |
| 09:38:54 |
13.98 |
2 |
2503 |
卖出 |
| 09:38:57 |
13.98 |
7 |
2510 |
卖出 |
| 09:39:09 |
13.98 |
3 |
2513 |
买入 |
| 09:39:12 |
13.98 |
3 |
2516 |
卖出 |
| 09:39:15 |
13.98 |
7 |
2523 |
卖出 |
| 09:39:18 |
13.99 |
32 |
2555 |
买入 |
| 09:39:30 |
13.98 |
5 |
2560 |
卖出 |
| 09:39:33 |
13.99 |
7 |
2567 |
买入 |
| 09:39:45 |
13.99 |
18 |
2585 |
买入 |
| 09:39:54 |
13.98 |
2 |
2587 |
卖出 |
| 09:39:57 |
13.98 |
2 |
2589 |
卖出 |
| 09:40:03 |
13.99 |
8 |
2597 |
买入 |
| 09:40:06 |
13.99 |
1 |
2598 |
买入 |
| 09:40:12 |
13.98 |
5 |
2603 |
卖出 |
| 09:40:15 |
13.98 |
2 |
2605 |
买入 |
| 09:40:18 |
13.94 |
2 |
2607 |
卖出 |
| 09:40:48 |
13.96 |
164 |
2771 |
买入 |
| 09:40:51 |
13.96 |
29 |
2800 |
卖出 |
| 09:40:54 |
13.96 |
10 |
2810 |
卖出 |
| 09:41:00 |
13.96 |
6 |
2816 |
卖出 |
| 09:41:03 |
13.96 |
24 |
2840 |
买入 |
| 09:41:06 |
13.98 |
2 |
2842 |
买入 |
| 09:41:09 |
13.99 |
7 |
2849 |
买入 |
| 09:41:12 |
13.99 |
32 |
2881 |
买入 |
| 09:41:15 |
13.99 |
136 |
3017 |
买入 |
| 09:41:18 |
13.99 |
42 |
3059 |
买入 |
| 09:41:21 |
13.99 |
30 |
3089 |
买入 |
| 09:41:33 |
14.01 |
54 |
3143 |
买入 |
| 09:41:36 |
14.02 |
6 |
3149 |
买入 |
| 09:41:39 |
14.01 |
10 |
3159 |
卖出 |
| 09:41:45 |
14 |
123 |
3282 |
卖出 |
| 09:41:51 |
14 |
227 |
3509 |
买入 |
| 09:41:54 |
14 |
6 |
3515 |
买入 |
| 09:41:57 |
13.98 |
1 |
3516 |
卖出 |
| 09:42:06 |
14 |
50 |
3566 |
买入 |
| 09:42:27 |
14.01 |
5 |
3571 |
买入 |
| 09:42:30 |
13.98 |
5 |
3576 |
卖出 |
| 09:42:33 |
13.99 |
3 |
3579 |
买入 |
| 09:42:36 |
14 |
20 |
3599 |
买入 |
| 09:42:39 |
13.98 |
50 |
3649 |
卖出 |
| 09:42:42 |
13.99 |
3 |
3652 |
买入 |
| 09:42:48 |
14 |
6 |
3658 |
买入 |
| 09:43:06 |
13.98 |
4 |
3662 |
卖出 |
| 09:43:12 |
13.97 |
119 |
3781 |
卖出 |
| 09:43:15 |
13.97 |
5 |
3786 |
买入 |
| 09:43:36 |
13.96 |
2 |
3788 |
卖出 |
| 09:44:06 |
13.97 |
5 |
3793 |
买入 |
| 09:44:09 |
13.97 |
1 |
3794 |
买入 |
| 09:44:12 |
13.95 |
68 |
3862 |
卖出 |
| 09:44:21 |
13.95 |
1 |
3863 |
卖出 |
| 09:44:27 |
13.97 |
13 |
3876 |
买入 |
| 09:44:45 |
13.97 |
7 |
3883 |
买入 |
| 09:45:03 |
13.95 |
2 |
3885 |
卖出 |
| 09:45:30 |
13.97 |
15 |
3900 |
买入 |
| 09:45:33 |
13.98 |
1 |
3901 |
买入 |
| 09:45:36 |
13.98 |
2 |
3903 |
买入 |
| 09:45:42 |
13.98 |
23 |
3926 |
买入 |
| 09:45:45 |
13.98 |
17 |
3943 |
买入 |
| 09:45:54 |
13.99 |
3 |
3946 |
买入 |
| 09:46:03 |
13.98 |
1 |
3947 |
卖出 |
| 09:46:27 |
13.98 |
11 |
3958 |
卖出 |
| 09:46:33 |
13.97 |
38 |
3996 |
卖出 |
| 09:46:39 |
13.97 |
5 |
4001 |
买入 |
| 09:47:00 |
13.97 |
1 |
4002 |
买入 |
| 09:47:03 |
13.97 |
1 |
4003 |
买入 |
| 09:47:06 |
13.97 |
3 |
4006 |
买入 |
| 09:47:09 |
13.95 |
12 |
4018 |
卖出 |
| 09:47:15 |
13.96 |
2 |
4020 |
买入 |
| 09:47:18 |
13.95 |
1 |
4021 |
卖出 |
| 09:47:24 |
13.95 |
22 |
4043 |
卖出 |
| 09:47:27 |
13.97 |
10 |
4053 |
买入 |
| 09:47:39 |
13.97 |
1 |
4054 |
买入 |
| 09:47:42 |
13.97 |
3 |
4057 |
买入 |
| 09:47:45 |
13.97 |
4 |
4061 |
买入 |
| 09:47:48 |
13.97 |
4 |
4065 |
买入 |
| 09:47:51 |
13.95 |
2 |
4067 |
卖出 |
| 09:48:00 |
13.97 |
2 |
4069 |
买入 |
| 09:48:03 |
13.97 |
1 |
4070 |
买入 |
| 09:48:06 |
13.97 |
1 |
4071 |
买入 |
| 09:48:18 |
13.96 |
1 |
4072 |
买入 |
| 09:48:21 |
13.96 |
4 |
4076 |
买入 |
| 09:48:27 |
13.95 |
4 |
4080 |
卖出 |
| 09:48:30 |
13.95 |
5 |
4085 |
卖出 |
| 09:48:36 |
13.96 |
2 |
4087 |
买入 |
| 09:48:54 |
13.97 |
2 |
4089 |
买入 |
| 09:49:12 |
13.98 |
126 |
4215 |
买入 |
| 09:49:15 |
13.98 |
5 |
4220 |
买入 |
| 09:49:18 |
13.98 |
3 |
4223 |
卖出 |
| 09:49:27 |
13.97 |
34 |
4257 |
卖出 |
| 09:49:39 |
13.99 |
7 |
4264 |
买入 |
| 09:49:45 |
13.98 |
32 |
4296 |
买入 |
| 09:49:48 |
13.99 |
26 |
4322 |
买入 |
| 09:49:51 |
13.99 |
17 |
4339 |
买入 |
| 09:50:06 |
13.99 |
1 |
4340 |
买入 |
| 09:50:09 |
13.99 |
1 |
4341 |
买入 |
| 09:50:12 |
13.99 |
6 |
4347 |
买入 |
| 09:50:18 |
13.98 |
8 |
4355 |
卖出 |
| 09:50:21 |
13.99 |
2 |
4357 |
买入 |
| 09:50:24 |
14 |
109 |
4466 |
买入 |
| 09:50:27 |
14 |
17 |
4483 |
买入 |
| 09:50:30 |
14.01 |
170 |
4653 |
买入 |
| 09:50:33 |
14.01 |
18 |
4671 |
买入 |
| 09:50:36 |
14.01 |
1 |
4672 |
买入 |
| 09:50:42 |
14.01 |
10 |
4682 |
买入 |
| 09:50:45 |
14.01 |
5 |
4687 |
卖出 |
| 09:50:48 |
14.01 |
11 |
4698 |
卖出 |
| 09:50:54 |
14 |
2 |
4700 |
买入 |
| 09:50:57 |
13.99 |
5 |
4705 |
卖出 |
| 09:51:06 |
13.99 |
3 |
4708 |
卖出 |
| 09:51:09 |
14 |
2 |
4710 |
买入 |
| 09:51:21 |
14.01 |
1 |
4711 |
买入 |
| 09:51:24 |
14 |
10 |
4721 |
卖出 |
| 09:51:30 |
14 |
2 |
4723 |
卖出 |
| 09:51:45 |
14 |
1 |
4724 |
买入 |
| 09:51:51 |
14 |
1 |
4725 |
买入 |
| 09:52:03 |
14 |
1 |
4726 |
买入 |
| 09:52:06 |
14.01 |
1 |
4727 |
买入 |
| 09:52:15 |
14 |
3 |
4730 |
卖出 |
| 09:52:18 |
14.02 |
71 |
4801 |
买入 |
| 09:52:24 |
14.02 |
1 |
4802 |
买入 |
| 09:52:39 |
14.02 |
7 |
4809 |
买入 |
| 09:52:45 |
14.01 |
2 |
4811 |
卖出 |
| 09:52:48 |
14.01 |
1 |
4812 |
卖出 |
| 09:52:51 |
14.02 |
1 |
4813 |
买入 |
| 09:52:54 |
13.99 |
14 |
4827 |
卖出 |
| 09:52:57 |
13.99 |
9 |
4836 |
买入 |
| 09:53:06 |
14 |
1 |
4837 |
买入 |
| 09:53:15 |
13.99 |
19 |
4856 |
卖出 |
| 09:53:18 |
13.98 |
5 |
4861 |
卖出 |
| 09:53:21 |
13.99 |
3 |
4864 |
买入 |
| 09:53:24 |
13.98 |
4 |
4868 |
卖出 |
| 09:53:27 |
13.98 |
2 |
4870 |
买入 |
| 09:53:54 |
13.98 |
1 |
4871 |
卖出 |
| 09:53:57 |
13.98 |
2 |
4873 |
卖出 |
| 09:54:00 |
13.99 |
7 |
4880 |
买入 |
| 09:54:03 |
13.99 |
1 |
4881 |
卖出 |
| 09:54:06 |
14 |
3 |
4884 |
买入 |
| 09:54:12 |
14 |
6 |
4890 |
买入 |
| 09:54:15 |
14 |
7 |
4897 |
卖出 |
| 09:54:42 |
14.01 |
40 |
4937 |
买入 |
| 09:54:45 |
14.01 |
14 |
4951 |
卖出 |
| 09:54:48 |
14.01 |
1 |
4952 |
卖出 |
| 09:54:54 |
14.01 |
17 |
4969 |
卖出 |
| 09:54:57 |
14.01 |
1 |
4970 |
买入 |
| 09:55:06 |
14.01 |
1 |
4971 |
买入 |
| 09:55:21 |
14.01 |
1 |
4972 |
买入 |
| 09:55:24 |
14.01 |
2 |
4974 |
买入 |
| 09:55:27 |
14 |
5 |
4979 |
卖出 |
| 09:55:36 |
14.01 |
2 |
4981 |
买入 |
| 09:55:45 |
14.01 |
11 |
4992 |
买入 |
| 09:55:51 |
14.01 |
7 |
4999 |
买入 |
| 09:55:54 |
14.01 |
13 |
5012 |
卖出 |
| 09:55:57 |
14.01 |
1 |
5013 |
买入 |
| 09:56:06 |
14.01 |
1 |
5014 |
买入 |
| 09:56:18 |
14.01 |
12 |
5026 |
买入 |
| 09:56:54 |
14.01 |
10 |
5036 |
卖出 |
| 09:57:06 |
14.02 |
1 |
5037 |
买入 |
| 09:57:15 |
14.01 |
41 |
5078 |
卖出 |
| 09:57:18 |
14.01 |
1 |
5079 |
卖出 |
| 09:57:21 |
14.01 |
1 |
5080 |
卖出 |
| 09:57:33 |
14.01 |
1 |
5081 |
买入 |
| 09:57:36 |
14.01 |
2 |
5083 |
买入 |
| 09:57:39 |
14.01 |
2 |
5085 |
买入 |
| 09:57:51 |
14.01 |
1 |
5086 |
买入 |
| 09:57:54 |
14.01 |
1 |
5087 |
卖出 |
| 09:57:57 |
14.01 |
1 |
5088 |
卖出 |
| 09:58:00 |
14.01 |
2 |
5090 |
卖出 |
| 09:58:03 |
14.01 |
1 |
5091 |
卖出 |
| 09:58:06 |
14.02 |
2 |
5093 |
买入 |
| 09:58:12 |
14.01 |
1 |
5094 |
卖出 |
| 09:58:15 |
14 |
2 |
5096 |
卖出 |
| 09:58:18 |
14 |
6 |
5102 |
卖出 |
| 09:58:21 |
14 |
2 |
5104 |
卖出 |
| 09:58:24 |
14 |
1 |
5105 |
卖出 |
| 09:58:27 |
14 |
1 |
5106 |
卖出 |
| 09:58:30 |
14 |
1 |
5107 |
卖出 |
| 09:58:33 |
14 |
1 |
5108 |
卖出 |
| 09:58:36 |
14 |
1 |
5109 |
卖出 |
| 09:58:42 |
14 |
11 |
5120 |
卖出 |
| 09:58:45 |
14 |
4 |
5124 |
卖出 |
| 09:58:48 |
14 |
2 |
5126 |
卖出 |
| 09:58:51 |
13.99 |
62 |
5188 |
卖出 |
| 09:59:06 |
14 |
1 |
5189 |
买入 |
| 09:59:15 |
14 |
11 |
5200 |
买入 |
| 09:59:18 |
14 |
8 |
5208 |
买入 |
| 09:59:21 |
14.01 |
16 |
5224 |
买入 |
| 09:59:33 |
14 |
1 |
5225 |
卖出 |
| 09:59:36 |
14.01 |
5 |
5230 |
买入 |
| 09:59:39 |
14.01 |
9 |
5239 |
买入 |
| 09:59:42 |
14.01 |
10 |
5249 |
买入 |
| 09:59:45 |
14.02 |
23 |
5272 |
买入 |
| 09:59:48 |
14.02 |
7 |
5279 |
买入 |
| 09:59:54 |
14.02 |
9 |
5288 |
买入 |
| 09:59:57 |
14.02 |
10 |
5298 |
买入 |
| 10:00:00 |
14.01 |
17 |
5315 |
卖出 |
| 10:00:03 |
14.01 |
10 |
5325 |
买入 |
| 10:00:06 |
14.02 |
4 |
5329 |
买入 |
| 10:00:30 |
14.01 |
1 |
5330 |
卖出 |
| 10:00:33 |
14.01 |
3 |
5333 |
卖出 |
| 10:00:36 |
14.01 |
7 |
5340 |
卖出 |
| 10:00:42 |
14.01 |
3 |
5343 |
卖出 |
| 10:00:45 |
14.01 |
2 |
5345 |
卖出 |
| 10:00:48 |
14.01 |
2 |
5347 |
卖出 |