伊之密[300415]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
16.58 |
58 |
58 |
集合竞价 |
| 09:15:39 |
16.6 |
95 |
95 |
集合竞价 |
| 09:17:18 |
16.45 |
114 |
114 |
集合竞价 |
| 09:19:24 |
16.2 |
11 |
11 |
集合竞价 |
| 09:21:42 |
16.22 |
22 |
22 |
集合竞价 |
| 09:21:51 |
16.25 |
23 |
23 |
集合竞价 |
| 09:24:51 |
16.3 |
66 |
66 |
集合竞价 |
| 09:25:00 |
16.28 |
72 |
72 |
集合竞价 |
| 09:25:03 |
16.28 |
72 |
144 |
卖出 |
| 09:30:03 |
16.3 |
39 |
183 |
买入 |
| 09:30:06 |
16.25 |
103 |
286 |
卖出 |
| 09:30:12 |
16.25 |
7 |
293 |
卖出 |
| 09:30:15 |
16.25 |
16 |
309 |
卖出 |
| 09:30:18 |
16.28 |
31 |
340 |
买入 |
| 09:30:21 |
16.27 |
14 |
354 |
买入 |
| 09:30:24 |
16.27 |
37 |
391 |
买入 |
| 09:30:27 |
16.25 |
21 |
412 |
卖出 |
| 09:30:30 |
16.25 |
30 |
442 |
卖出 |
| 09:30:33 |
16.25 |
31 |
473 |
买入 |
| 09:30:36 |
16.24 |
13 |
486 |
买入 |
| 09:30:39 |
16.2 |
1 |
487 |
卖出 |
| 09:30:45 |
16.24 |
3 |
490 |
买入 |
| 09:30:48 |
16.24 |
5 |
495 |
卖出 |
| 09:30:51 |
16.25 |
13 |
508 |
买入 |
| 09:30:54 |
16.24 |
3 |
511 |
卖出 |
| 09:30:57 |
16.24 |
1 |
512 |
买入 |
| 09:31:03 |
16.24 |
2 |
514 |
买入 |
| 09:31:06 |
16.21 |
5 |
519 |
卖出 |
| 09:31:12 |
16.21 |
9 |
528 |
卖出 |
| 09:31:15 |
16.21 |
6 |
534 |
买入 |
| 09:31:18 |
16.21 |
11 |
545 |
买入 |
| 09:31:24 |
16.23 |
3 |
548 |
买入 |
| 09:31:27 |
16.24 |
3 |
551 |
买入 |
| 09:31:30 |
16.25 |
18 |
569 |
买入 |
| 09:31:33 |
16.26 |
9 |
578 |
买入 |
| 09:31:36 |
16.25 |
1 |
579 |
卖出 |
| 09:31:39 |
16.25 |
33 |
612 |
卖出 |
| 09:31:42 |
16.25 |
9 |
621 |
买入 |
| 09:31:45 |
16.21 |
45 |
666 |
卖出 |
| 09:31:48 |
16.21 |
72 |
738 |
买入 |
| 09:31:51 |
16.21 |
37 |
775 |
买入 |
| 09:31:54 |
16.21 |
28 |
803 |
买入 |
| 09:31:57 |
16.21 |
9 |
812 |
买入 |
| 09:32:00 |
16.25 |
3 |
815 |
买入 |
| 09:32:03 |
16.22 |
12 |
827 |
卖出 |
| 09:32:06 |
16.27 |
70 |
897 |
买入 |
| 09:32:09 |
16.25 |
8 |
905 |
卖出 |
| 09:32:12 |
16.25 |
5 |
910 |
买入 |
| 09:32:18 |
16.25 |
1 |
911 |
卖出 |
| 09:32:24 |
16.24 |
2 |
913 |
买入 |
| 09:32:33 |
16.22 |
53 |
966 |
卖出 |
| 09:32:36 |
16.24 |
8 |
974 |
买入 |
| 09:32:39 |
16.23 |
10 |
984 |
买入 |
| 09:32:42 |
16.22 |
12 |
996 |
卖出 |
| 09:32:45 |
16.22 |
11 |
1007 |
卖出 |
| 09:32:48 |
16.22 |
2 |
1009 |
卖出 |
| 09:33:06 |
16.22 |
50 |
1059 |
买入 |
| 09:33:12 |
16.23 |
12 |
1071 |
买入 |
| 09:33:15 |
16.23 |
3 |
1074 |
买入 |
| 09:33:18 |
16.24 |
10 |
1084 |
买入 |
| 09:33:21 |
16.24 |
6 |
1090 |
买入 |
| 09:33:27 |
16.26 |
19 |
1109 |
买入 |
| 09:33:30 |
16.28 |
20 |
1129 |
买入 |
| 09:33:33 |
16.28 |
1 |
1130 |
买入 |
| 09:33:36 |
16.29 |
17 |
1147 |
买入 |
| 09:33:39 |
16.28 |
6 |
1153 |
卖出 |
| 09:33:42 |
16.27 |
69 |
1222 |
卖出 |
| 09:33:48 |
16.28 |
26 |
1248 |
买入 |
| 09:33:51 |
16.27 |
26 |
1274 |
卖出 |
| 09:33:54 |
16.27 |
3 |
1277 |
卖出 |
| 09:34:00 |
16.28 |
95 |
1372 |
买入 |
| 09:34:03 |
16.26 |
19 |
1391 |
卖出 |
| 09:34:06 |
16.26 |
21 |
1412 |
买入 |
| 09:34:09 |
16.27 |
17 |
1429 |
买入 |
| 09:34:12 |
16.27 |
6 |
1435 |
卖出 |
| 09:34:15 |
16.27 |
2 |
1437 |
卖出 |
| 09:34:18 |
16.27 |
15 |
1452 |
卖出 |
| 09:34:24 |
16.26 |
1 |
1453 |
卖出 |
| 09:34:27 |
16.27 |
10 |
1463 |
买入 |
| 09:34:30 |
16.26 |
6 |
1469 |
卖出 |
| 09:34:33 |
16.26 |
1 |
1470 |
卖出 |
| 09:34:36 |
16.26 |
40 |
1510 |
买入 |
| 09:34:39 |
16.26 |
5 |
1515 |
买入 |
| 09:34:42 |
16.25 |
23 |
1538 |
卖出 |
| 09:34:45 |
16.25 |
2 |
1540 |
卖出 |
| 09:35:03 |
16.25 |
9 |
1549 |
卖出 |
| 09:35:06 |
16.25 |
24 |
1573 |
卖出 |
| 09:35:09 |
16.24 |
64 |
1637 |
卖出 |
| 09:35:12 |
16.25 |
5 |
1642 |
买入 |
| 09:35:15 |
16.24 |
1 |
1643 |
买入 |
| 09:35:18 |
16.25 |
1 |
1644 |
买入 |
| 09:35:21 |
16.24 |
2 |
1646 |
卖出 |
| 09:35:27 |
16.25 |
6 |
1652 |
买入 |
| 09:35:45 |
16.24 |
36 |
1688 |
卖出 |
| 09:35:48 |
16.25 |
10 |
1698 |
买入 |
| 09:35:51 |
16.25 |
19 |
1717 |
买入 |
| 09:35:54 |
16.25 |
39 |
1756 |
买入 |
| 09:35:57 |
16.25 |
16 |
1772 |
买入 |
| 09:36:00 |
16.26 |
24 |
1796 |
买入 |
| 09:36:03 |
16.26 |
1 |
1797 |
买入 |
| 09:36:12 |
16.26 |
18 |
1815 |
买入 |
| 09:36:15 |
16.27 |
3 |
1818 |
买入 |
| 09:36:18 |
16.27 |
10 |
1828 |
买入 |
| 09:36:27 |
16.25 |
2 |
1830 |
卖出 |
| 09:36:33 |
16.28 |
52 |
1882 |
买入 |
| 09:36:36 |
16.28 |
4 |
1886 |
买入 |
| 09:36:39 |
16.28 |
6 |
1892 |
买入 |
| 09:36:48 |
16.29 |
9 |
1901 |
买入 |
| 09:36:54 |
16.29 |
9 |
1910 |
买入 |
| 09:36:57 |
16.28 |
1 |
1911 |
卖出 |
| 09:37:09 |
16.28 |
8 |
1919 |
买入 |
| 09:37:12 |
16.27 |
4 |
1923 |
卖出 |
| 09:37:21 |
16.29 |
22 |
1945 |
买入 |
| 09:37:27 |
16.29 |
10 |
1955 |
买入 |
| 09:37:39 |
16.29 |
11 |
1966 |
买入 |
| 09:37:42 |
16.27 |
1 |
1967 |
卖出 |
| 09:37:45 |
16.27 |
10 |
1977 |
卖出 |
| 09:37:48 |
16.29 |
5 |
1982 |
买入 |
| 09:37:51 |
16.27 |
1 |
1983 |
卖出 |
| 09:37:57 |
16.26 |
20 |
2003 |
卖出 |
| 09:38:00 |
16.27 |
14 |
2017 |
买入 |
| 09:38:06 |
16.26 |
6 |
2023 |
买入 |
| 09:38:09 |
16.26 |
17 |
2040 |
卖出 |
| 09:38:12 |
16.25 |
88 |
2128 |
卖出 |
| 09:38:15 |
16.25 |
27 |
2155 |
卖出 |
| 09:38:18 |
16.25 |
51 |
2206 |
卖出 |
| 09:38:21 |
16.25 |
2 |
2208 |
卖出 |
| 09:38:24 |
16.25 |
10 |
2218 |
卖出 |
| 09:38:27 |
16.26 |
33 |
2251 |
买入 |
| 09:38:30 |
16.25 |
41 |
2292 |
卖出 |
| 09:38:33 |
16.25 |
33 |
2325 |
卖出 |
| 09:38:36 |
16.25 |
1 |
2326 |
卖出 |
| 09:38:39 |
16.26 |
6 |
2332 |
买入 |
| 09:38:42 |
16.26 |
1 |
2333 |
买入 |
| 09:38:45 |
16.26 |
22 |
2355 |
买入 |
| 09:38:48 |
16.27 |
6 |
2361 |
买入 |
| 09:39:00 |
16.28 |
3 |
2364 |
买入 |
| 09:39:03 |
16.28 |
2 |
2366 |
买入 |
| 09:39:06 |
16.29 |
5 |
2371 |
买入 |
| 09:39:09 |
16.26 |
4 |
2375 |
卖出 |
| 09:39:18 |
16.29 |
4 |
2379 |
买入 |
| 09:39:21 |
16.29 |
27 |
2406 |
买入 |
| 09:39:24 |
16.29 |
32 |
2438 |
买入 |
| 09:39:27 |
16.29 |
2 |
2440 |
买入 |
| 09:39:33 |
16.29 |
2 |
2442 |
买入 |
| 09:39:39 |
16.29 |
22 |
2464 |
买入 |
| 09:39:42 |
16.29 |
5 |
2469 |
买入 |
| 09:39:48 |
16.29 |
47 |
2516 |
买入 |
| 09:39:54 |
16.29 |
16 |
2532 |
卖出 |
| 09:39:57 |
16.29 |
1 |
2533 |
卖出 |
| 09:40:03 |
16.26 |
45 |
2578 |
卖出 |
| 09:40:09 |
16.26 |
1 |
2579 |
卖出 |
| 09:40:12 |
16.28 |
5 |
2584 |
卖出 |
| 09:40:15 |
16.26 |
5 |
2589 |
卖出 |
| 09:40:18 |
16.26 |
4 |
2593 |
卖出 |
| 09:40:21 |
16.26 |
9 |
2602 |
买入 |
| 09:40:27 |
16.26 |
4 |
2606 |
买入 |
| 09:40:33 |
16.26 |
30 |
2636 |
卖出 |
| 09:40:51 |
16.26 |
32 |
2668 |
卖出 |
| 09:40:54 |
16.26 |
2 |
2670 |
卖出 |
| 09:40:57 |
16.25 |
241 |
2911 |
卖出 |
| 09:41:00 |
16.25 |
3 |
2914 |
卖出 |
| 09:41:03 |
16.25 |
2 |
2916 |
卖出 |
| 09:41:12 |
16.25 |
15 |
2931 |
卖出 |
| 09:41:15 |
16.25 |
58 |
2989 |
卖出 |
| 09:41:18 |
16.24 |
18 |
3007 |
卖出 |
| 09:41:21 |
16.24 |
10 |
3017 |
卖出 |
| 09:41:24 |
16.24 |
20 |
3037 |
卖出 |
| 09:41:30 |
16.24 |
20 |
3057 |
买入 |
| 09:41:39 |
16.24 |
23 |
3080 |
买入 |
| 09:41:48 |
16.25 |
5 |
3085 |
买入 |
| 09:41:51 |
16.25 |
1 |
3086 |
买入 |
| 09:42:06 |
16.24 |
10 |
3096 |
卖出 |
| 09:42:09 |
16.24 |
4 |
3100 |
买入 |
| 09:42:12 |
16.23 |
6 |
3106 |
卖出 |
| 09:42:15 |
16.24 |
13 |
3119 |
卖出 |
| 09:42:18 |
16.24 |
22 |
3141 |
卖出 |
| 09:42:24 |
16.23 |
4 |
3145 |
卖出 |
| 09:42:30 |
16.24 |
8 |
3153 |
买入 |
| 09:42:33 |
16.24 |
1 |
3154 |
卖出 |
| 09:42:45 |
16.25 |
2 |
3156 |
买入 |
| 09:42:51 |
16.24 |
8 |
3164 |
卖出 |
| 09:43:00 |
16.24 |
1 |
3165 |
卖出 |
| 09:43:03 |
16.24 |
94 |
3259 |
卖出 |
| 09:43:06 |
16.24 |
5 |
3264 |
卖出 |
| 09:43:09 |
16.23 |
34 |
3298 |
卖出 |
| 09:43:18 |
16.23 |
45 |
3343 |
卖出 |
| 09:43:21 |
16.24 |
1 |
3344 |
买入 |
| 09:43:39 |
16.24 |
3 |
3347 |
卖出 |
| 09:43:48 |
16.24 |
90 |
3437 |
卖出 |
| 09:43:57 |
16.24 |
36 |
3473 |
卖出 |
| 09:44:00 |
16.25 |
8 |
3481 |
买入 |
| 09:44:03 |
16.25 |
13 |
3494 |
买入 |
| 09:44:06 |
16.25 |
14 |
3508 |
买入 |
| 09:44:15 |
16.25 |
25 |
3533 |
买入 |
| 09:44:18 |
16.25 |
32 |
3565 |
买入 |
| 09:44:21 |
16.26 |
5 |
3570 |
买入 |
| 09:44:24 |
16.26 |
8 |
3578 |
买入 |
| 09:44:27 |
16.25 |
74 |
3652 |
卖出 |
| 09:44:30 |
16.24 |
31 |
3683 |
卖出 |
| 09:44:33 |
16.26 |
3 |
3686 |
买入 |
| 09:44:42 |
16.26 |
4 |
3690 |
卖出 |
| 09:44:48 |
16.25 |
11 |
3701 |
卖出 |
| 09:44:51 |
16.25 |
5 |
3706 |
卖出 |
| 09:44:54 |
16.25 |
22 |
3728 |
买入 |
| 09:44:57 |
16.25 |
5 |
3733 |
卖出 |
| 09:45:03 |
16.25 |
2 |
3735 |
卖出 |
| 09:45:06 |
16.26 |
1 |
3736 |
买入 |
| 09:45:18 |
16.25 |
7 |
3743 |
卖出 |
| 09:45:21 |
16.25 |
6 |
3749 |
卖出 |
| 09:45:30 |
16.24 |
54 |
3803 |
卖出 |
| 09:45:33 |
16.24 |
3 |
3806 |
卖出 |
| 09:45:39 |
16.26 |
12 |
3818 |
买入 |
| 09:46:00 |
16.26 |
1 |
3819 |
买入 |
| 09:46:03 |
16.26 |
6 |
3825 |
买入 |
| 09:46:06 |
16.26 |
15 |
3840 |
买入 |
| 09:46:09 |
16.25 |
2 |
3842 |
卖出 |
| 09:46:12 |
16.25 |
5 |
3847 |
卖出 |
| 09:46:15 |
16.25 |
1 |
3848 |
卖出 |
| 09:46:18 |
16.25 |
2 |
3850 |
卖出 |
| 09:46:24 |
16.25 |
7 |
3857 |
卖出 |
| 09:46:27 |
16.25 |
2 |
3859 |
卖出 |
| 09:46:30 |
16.25 |
57 |
3916 |
卖出 |
| 09:46:36 |
16.24 |
5 |
3921 |
卖出 |
| 09:46:39 |
16.24 |
5 |
3926 |
卖出 |
| 09:46:42 |
16.25 |
11 |
3937 |
买入 |
| 09:46:45 |
16.24 |
4 |
3941 |
卖出 |
| 09:46:57 |
16.24 |
4 |
3945 |
卖出 |
| 09:47:00 |
16.25 |
16 |
3961 |
买入 |
| 09:47:03 |
16.24 |
46 |
4007 |
卖出 |
| 09:47:09 |
16.24 |
21 |
4028 |
卖出 |
| 09:47:18 |
16.24 |
42 |
4070 |
卖出 |
| 09:47:21 |
16.24 |
9 |
4079 |
买入 |
| 09:47:24 |
16.25 |
2 |
4081 |
买入 |
| 09:47:27 |
16.25 |
2 |
4083 |
买入 |
| 09:47:45 |
16.25 |
2 |
4085 |
买入 |
| 09:47:48 |
16.25 |
10 |
4095 |
买入 |
| 09:47:51 |
16.26 |
21 |
4116 |
买入 |
| 09:47:54 |
16.25 |
5 |
4121 |
卖出 |
| 09:47:57 |
16.26 |
36 |
4157 |
买入 |
| 09:48:00 |
16.26 |
23 |
4180 |
买入 |
| 09:48:03 |
16.26 |
12 |
4192 |
买入 |
| 09:48:06 |
16.27 |
1 |
4193 |
买入 |
| 09:48:12 |
16.26 |
7 |
4200 |
卖出 |
| 09:48:15 |
16.26 |
2 |
4202 |
卖出 |
| 09:48:18 |
16.26 |
2 |
4204 |
卖出 |
| 09:48:21 |
16.26 |
15 |
4219 |
卖出 |
| 09:48:33 |
16.26 |
20 |
4239 |
买入 |
| 09:48:42 |
16.25 |
15 |
4254 |
卖出 |
| 09:48:48 |
16.25 |
1 |
4255 |
卖出 |
| 09:48:51 |
16.26 |
82 |
4337 |
买入 |
| 09:49:03 |
16.24 |
5 |
4342 |
卖出 |
| 09:49:06 |
16.24 |
1 |
4343 |
卖出 |
| 09:49:09 |
16.24 |
73 |
4416 |
卖出 |
| 09:49:12 |
16.24 |
5 |
4421 |
卖出 |
| 09:49:15 |
16.24 |
3 |
4424 |
卖出 |
| 09:49:18 |
16.24 |
2 |
4426 |
卖出 |
| 09:49:21 |
16.24 |
1 |
4427 |
卖出 |
| 09:49:33 |
16.24 |
30 |
4457 |
买入 |
| 09:49:36 |
16.25 |
1 |
4458 |
买入 |
| 09:49:42 |
16.23 |
31 |
4489 |
卖出 |
| 09:49:54 |
16.23 |
73 |
4562 |
卖出 |
| 09:49:57 |
16.22 |
1 |
4563 |
卖出 |
| 09:50:00 |
16.23 |
1 |
4564 |
买入 |
| 09:50:06 |
16.23 |
2 |
4566 |
买入 |
| 09:50:15 |
16.22 |
6 |
4572 |
卖出 |
| 09:50:18 |
16.22 |
48 |
4620 |
卖出 |
| 09:50:21 |
16.22 |
18 |
4638 |
卖出 |
| 09:50:24 |
16.22 |
33 |
4671 |
卖出 |
| 09:50:27 |
16.21 |
1 |
4672 |
卖出 |
| 09:50:30 |
16.21 |
1 |
4673 |
卖出 |
| 09:50:33 |
16.23 |
25 |
4698 |
买入 |
| 09:50:57 |
16.22 |
19 |
4717 |
卖出 |
| 09:51:06 |
16.24 |
3 |
4720 |
买入 |
| 09:51:12 |
16.23 |
6 |
4726 |
卖出 |
| 09:51:15 |
16.22 |
5 |
4731 |
卖出 |
| 09:51:18 |
16.23 |
1 |
4732 |
买入 |
| 09:51:21 |
16.23 |
2 |
4734 |
买入 |
| 09:51:24 |
16.23 |
93 |
4827 |
买入 |
| 09:51:27 |
16.24 |
1 |
4828 |
买入 |
| 09:51:33 |
16.23 |
6 |
4834 |
卖出 |
| 09:51:36 |
16.23 |
31 |
4865 |
卖出 |
| 09:51:39 |
16.23 |
3 |
4868 |
卖出 |
| 09:51:42 |
16.23 |
10 |
4878 |
卖出 |
| 09:51:57 |
16.24 |
1 |
4879 |
买入 |
| 09:52:06 |
16.24 |
1 |
4880 |
买入 |
| 09:52:18 |
16.23 |
30 |
4910 |
卖出 |
| 09:52:21 |
16.24 |
3 |
4913 |
买入 |
| 09:52:27 |
16.24 |
4 |
4917 |
卖出 |
| 09:52:30 |
16.24 |
18 |
4935 |
卖出 |
| 09:52:33 |
16.24 |
2 |
4937 |
买入 |
| 09:52:36 |
16.24 |
2 |
4939 |
卖出 |
| 09:52:39 |
16.24 |
1 |
4940 |
买入 |
| 09:52:45 |
16.24 |
2 |
4942 |
买入 |
| 09:52:54 |
16.24 |
24 |
4966 |
卖出 |
| 09:52:57 |
16.24 |
5 |
4971 |
卖出 |
| 09:53:00 |
16.24 |
26 |
4997 |
卖出 |
| 09:53:03 |
16.23 |
6 |
5003 |
卖出 |
| 09:53:06 |
16.23 |
10 |
5013 |
卖出 |
| 09:53:12 |
16.23 |
3 |
5016 |
卖出 |