因赛集团[300781]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
22.5 |
26 |
26 |
集合竞价 |
| 09:15:12 |
22.51 |
34 |
34 |
集合竞价 |
| 09:16:24 |
22.5 |
263 |
263 |
集合竞价 |
| 09:16:42 |
22.51 |
34 |
34 |
集合竞价 |
| 09:22:18 |
22.52 |
34 |
34 |
集合竞价 |
| 09:22:36 |
22.53 |
34 |
34 |
集合竞价 |
| 09:23:21 |
22.59 |
37 |
37 |
集合竞价 |
| 09:23:39 |
22.6 |
37 |
37 |
集合竞价 |
| 09:24:06 |
22.62 |
46 |
46 |
集合竞价 |
| 09:25:00 |
22.71 |
96 |
96 |
集合竞价 |
| 09:25:03 |
22.74 |
96 |
192 |
卖出 |
| 09:30:03 |
22.74 |
64 |
256 |
卖出 |
| 09:30:06 |
22.74 |
75 |
331 |
卖出 |
| 09:30:09 |
22.81 |
17 |
348 |
卖出 |
| 09:30:12 |
22.8 |
16 |
364 |
卖出 |
| 09:30:15 |
22.81 |
5 |
369 |
买入 |
| 09:30:18 |
22.8 |
9 |
378 |
卖出 |
| 09:30:21 |
22.76 |
5 |
383 |
卖出 |
| 09:30:24 |
22.77 |
1 |
384 |
买入 |
| 09:30:27 |
22.79 |
14 |
398 |
买入 |
| 09:30:30 |
22.77 |
6 |
404 |
卖出 |
| 09:30:33 |
22.75 |
1 |
405 |
卖出 |
| 09:30:36 |
22.78 |
11 |
416 |
买入 |
| 09:30:39 |
22.79 |
10 |
426 |
买入 |
| 09:30:48 |
22.75 |
2 |
428 |
卖出 |
| 09:30:51 |
22.75 |
2 |
430 |
卖出 |
| 09:30:54 |
22.72 |
28 |
458 |
卖出 |
| 09:31:00 |
22.67 |
31 |
489 |
卖出 |
| 09:31:03 |
22.67 |
5 |
494 |
卖出 |
| 09:31:06 |
22.66 |
10 |
504 |
卖出 |
| 09:31:09 |
22.66 |
5 |
509 |
卖出 |
| 09:31:12 |
22.71 |
9 |
518 |
买入 |
| 09:31:15 |
22.71 |
3 |
521 |
买入 |
| 09:31:21 |
22.66 |
131 |
652 |
卖出 |
| 09:31:30 |
22.68 |
8 |
660 |
卖出 |
| 09:31:33 |
22.74 |
23 |
683 |
买入 |
| 09:31:36 |
22.72 |
1 |
684 |
卖出 |
| 09:31:39 |
22.73 |
26 |
710 |
买入 |
| 09:31:42 |
22.68 |
4 |
714 |
卖出 |
| 09:31:45 |
22.7 |
41 |
755 |
买入 |
| 09:31:54 |
22.75 |
18 |
773 |
买入 |
| 09:31:57 |
22.75 |
2 |
775 |
卖出 |
| 09:32:03 |
22.75 |
2 |
777 |
卖出 |
| 09:32:06 |
22.78 |
5 |
782 |
买入 |
| 09:32:09 |
22.75 |
3 |
785 |
卖出 |
| 09:32:12 |
22.77 |
3 |
788 |
买入 |
| 09:32:15 |
22.78 |
7 |
795 |
买入 |
| 09:32:18 |
22.8 |
3 |
798 |
买入 |
| 09:32:21 |
22.8 |
6 |
804 |
买入 |
| 09:32:33 |
22.85 |
3 |
807 |
买入 |
| 09:32:36 |
22.85 |
3 |
810 |
买入 |
| 09:32:39 |
22.86 |
7 |
817 |
买入 |
| 09:32:42 |
22.84 |
25 |
842 |
卖出 |
| 09:32:45 |
22.85 |
63 |
905 |
买入 |
| 09:32:48 |
22.86 |
4 |
909 |
买入 |
| 09:32:51 |
22.86 |
5 |
914 |
卖出 |
| 09:32:54 |
22.86 |
19 |
933 |
卖出 |
| 09:32:57 |
22.86 |
12 |
945 |
买入 |
| 09:33:00 |
22.85 |
3 |
948 |
卖出 |
| 09:33:03 |
22.86 |
7 |
955 |
买入 |
| 09:33:06 |
22.83 |
19 |
974 |
卖出 |
| 09:33:09 |
22.84 |
4 |
978 |
买入 |
| 09:33:12 |
22.84 |
1 |
979 |
买入 |
| 09:33:21 |
22.86 |
37 |
1016 |
买入 |
| 09:33:24 |
22.81 |
18 |
1034 |
卖出 |
| 09:33:30 |
22.87 |
41 |
1075 |
买入 |
| 09:33:33 |
22.87 |
7 |
1082 |
卖出 |
| 09:33:39 |
22.87 |
2 |
1084 |
卖出 |
| 09:33:42 |
22.87 |
1 |
1085 |
卖出 |
| 09:33:45 |
22.87 |
1 |
1086 |
买入 |
| 09:33:48 |
22.87 |
2 |
1088 |
买入 |
| 09:33:51 |
22.87 |
1 |
1089 |
卖出 |
| 09:34:00 |
22.87 |
1 |
1090 |
卖出 |
| 09:34:03 |
22.87 |
3 |
1093 |
卖出 |
| 09:34:06 |
22.87 |
20 |
1113 |
卖出 |
| 09:34:09 |
22.89 |
66 |
1179 |
买入 |
| 09:34:12 |
22.9 |
18 |
1197 |
买入 |
| 09:34:15 |
22.93 |
6 |
1203 |
买入 |
| 09:34:18 |
22.89 |
31 |
1234 |
卖出 |
| 09:34:21 |
22.9 |
26 |
1260 |
买入 |
| 09:34:24 |
22.92 |
8 |
1268 |
买入 |
| 09:34:27 |
22.92 |
8 |
1276 |
买入 |
| 09:34:30 |
22.92 |
33 |
1309 |
买入 |
| 09:34:33 |
22.92 |
10 |
1319 |
买入 |
| 09:34:36 |
22.92 |
14 |
1333 |
买入 |
| 09:34:39 |
22.92 |
7 |
1340 |
买入 |
| 09:34:45 |
22.95 |
24 |
1364 |
买入 |
| 09:34:51 |
22.91 |
30 |
1394 |
卖出 |
| 09:34:54 |
22.94 |
8 |
1402 |
买入 |
| 09:34:57 |
22.91 |
10 |
1412 |
卖出 |
| 09:35:00 |
22.92 |
19 |
1431 |
买入 |
| 09:35:03 |
22.92 |
1 |
1432 |
卖出 |
| 09:35:06 |
22.92 |
2 |
1434 |
卖出 |
| 09:35:09 |
22.93 |
14 |
1448 |
买入 |
| 09:35:18 |
22.93 |
41 |
1489 |
买入 |
| 09:35:24 |
22.95 |
9 |
1498 |
买入 |
| 09:35:27 |
22.93 |
169 |
1667 |
卖出 |
| 09:35:30 |
22.93 |
2 |
1669 |
买入 |
| 09:35:33 |
22.89 |
2 |
1671 |
卖出 |
| 09:36:00 |
22.9 |
6 |
1677 |
卖出 |
| 09:36:03 |
22.92 |
19 |
1696 |
买入 |
| 09:36:06 |
22.93 |
28 |
1724 |
买入 |
| 09:36:09 |
22.92 |
7 |
1731 |
卖出 |
| 09:36:12 |
22.95 |
43 |
1774 |
买入 |
| 09:36:15 |
22.94 |
5 |
1779 |
卖出 |
| 09:36:18 |
22.99 |
23 |
1802 |
买入 |
| 09:36:24 |
23 |
25 |
1827 |
买入 |
| 09:36:27 |
23.04 |
80 |
1907 |
买入 |
| 09:36:30 |
23.06 |
8 |
1915 |
买入 |
| 09:36:33 |
23.06 |
7 |
1922 |
卖出 |
| 09:36:39 |
23.06 |
19 |
1941 |
买入 |
| 09:36:42 |
23.06 |
6 |
1947 |
卖出 |
| 09:36:45 |
23.1 |
39 |
1986 |
买入 |
| 09:36:48 |
23.09 |
4 |
1990 |
卖出 |
| 09:36:51 |
23.09 |
52 |
2042 |
卖出 |
| 09:36:57 |
23.09 |
38 |
2080 |
卖出 |
| 09:37:00 |
23.09 |
12 |
2092 |
买入 |
| 09:37:03 |
23.17 |
9 |
2101 |
买入 |
| 09:37:06 |
23.1 |
5 |
2106 |
卖出 |
| 09:37:09 |
23.06 |
10 |
2116 |
卖出 |
| 09:37:15 |
23.06 |
76 |
2192 |
卖出 |
| 09:37:18 |
23.1 |
2 |
2194 |
买入 |
| 09:37:27 |
23.07 |
1 |
2195 |
卖出 |
| 09:37:30 |
23.1 |
9 |
2204 |
买入 |
| 09:37:33 |
23.07 |
22 |
2226 |
卖出 |
| 09:37:36 |
23.07 |
4 |
2230 |
卖出 |
| 09:37:39 |
23.07 |
1 |
2231 |
卖出 |
| 09:37:42 |
23.07 |
5 |
2236 |
卖出 |
| 09:37:48 |
23.07 |
6 |
2242 |
买入 |
| 09:37:51 |
23.06 |
36 |
2278 |
卖出 |
| 09:37:57 |
23.06 |
8 |
2286 |
买入 |
| 09:38:00 |
23.06 |
3 |
2289 |
买入 |
| 09:38:03 |
23.06 |
1 |
2290 |
买入 |
| 09:38:06 |
23.06 |
5 |
2295 |
买入 |
| 09:38:09 |
23.06 |
3 |
2298 |
买入 |
| 09:38:12 |
23.09 |
8 |
2306 |
买入 |
| 09:38:15 |
23.09 |
1 |
2307 |
买入 |
| 09:38:21 |
23.02 |
17 |
2324 |
卖出 |
| 09:38:24 |
23.07 |
1 |
2325 |
买入 |
| 09:38:33 |
23.06 |
2 |
2327 |
卖出 |
| 09:38:36 |
23.06 |
1 |
2328 |
买入 |
| 09:38:57 |
23.05 |
5 |
2333 |
买入 |
| 09:39:03 |
23.05 |
3 |
2336 |
卖出 |
| 09:39:09 |
23.05 |
13 |
2349 |
买入 |
| 09:39:15 |
23.05 |
3 |
2352 |
买入 |
| 09:39:18 |
23.04 |
9 |
2361 |
卖出 |
| 09:39:24 |
23.04 |
1 |
2362 |
卖出 |
| 09:39:27 |
23.06 |
26 |
2388 |
买入 |
| 09:39:36 |
23.04 |
10 |
2398 |
卖出 |
| 09:39:42 |
23.07 |
5 |
2403 |
买入 |
| 09:39:51 |
23.07 |
1 |
2404 |
卖出 |
| 09:40:00 |
23.07 |
28 |
2432 |
买入 |
| 09:40:06 |
23.04 |
2 |
2434 |
卖出 |
| 09:40:09 |
23.05 |
9 |
2443 |
买入 |
| 09:40:15 |
23.05 |
2 |
2445 |
卖出 |
| 09:40:27 |
23.05 |
2 |
2447 |
买入 |
| 09:40:30 |
23.04 |
11 |
2458 |
卖出 |
| 09:40:36 |
23.04 |
2 |
2460 |
卖出 |
| 09:40:39 |
23.04 |
13 |
2473 |
卖出 |
| 09:40:42 |
23.03 |
2 |
2475 |
卖出 |
| 09:40:48 |
23.01 |
4 |
2479 |
卖出 |
| 09:40:54 |
23 |
10 |
2489 |
卖出 |
| 09:40:57 |
23 |
3 |
2492 |
卖出 |
| 09:41:00 |
22.97 |
5 |
2497 |
卖出 |
| 09:41:03 |
23 |
20 |
2517 |
买入 |
| 09:41:06 |
23.04 |
107 |
2624 |
买入 |
| 09:41:09 |
23.05 |
9 |
2633 |
买入 |
| 09:41:12 |
23.06 |
6 |
2639 |
买入 |
| 09:41:15 |
23.06 |
9 |
2648 |
买入 |
| 09:41:21 |
23.05 |
2 |
2650 |
卖出 |
| 09:41:24 |
23.05 |
8 |
2658 |
买入 |
| 09:41:30 |
23.04 |
5 |
2663 |
买入 |
| 09:41:39 |
23.04 |
4 |
2667 |
买入 |
| 09:41:51 |
23.01 |
2 |
2669 |
卖出 |
| 09:41:54 |
23.03 |
10 |
2679 |
买入 |
| 09:42:00 |
23.04 |
12 |
2691 |
买入 |
| 09:42:12 |
23.02 |
13 |
2704 |
卖出 |
| 09:42:15 |
23 |
37 |
2741 |
卖出 |
| 09:42:18 |
23.01 |
7 |
2748 |
买入 |
| 09:42:21 |
23.01 |
1 |
2749 |
卖出 |
| 09:42:27 |
23.02 |
29 |
2778 |
买入 |
| 09:42:33 |
23.01 |
1 |
2779 |
卖出 |
| 09:42:42 |
23 |
8 |
2787 |
卖出 |
| 09:42:48 |
23.01 |
20 |
2807 |
买入 |
| 09:42:51 |
23.01 |
57 |
2864 |
买入 |
| 09:42:54 |
23.04 |
93 |
2957 |
买入 |
| 09:42:57 |
23.05 |
38 |
2995 |
买入 |
| 09:43:03 |
23.07 |
46 |
3041 |
买入 |
| 09:43:15 |
23.08 |
51 |
3092 |
买入 |
| 09:43:24 |
23.07 |
14 |
3106 |
卖出 |
| 09:43:27 |
23.05 |
18 |
3124 |
卖出 |
| 09:43:30 |
23.07 |
10 |
3134 |
买入 |
| 09:43:33 |
23.05 |
2 |
3136 |
卖出 |
| 09:43:45 |
23.01 |
4 |
3140 |
卖出 |
| 09:43:48 |
23 |
36 |
3176 |
卖出 |
| 09:44:03 |
22.96 |
9 |
3185 |
卖出 |
| 09:44:06 |
22.96 |
10 |
3195 |
卖出 |
| 09:44:09 |
22.96 |
3 |
3198 |
卖出 |
| 09:44:12 |
22.99 |
21 |
3219 |
买入 |
| 09:44:18 |
22.98 |
4 |
3223 |
买入 |
| 09:44:21 |
22.95 |
3 |
3226 |
卖出 |
| 09:44:27 |
22.95 |
6 |
3232 |
卖出 |
| 09:44:30 |
22.95 |
6 |
3238 |
卖出 |
| 09:44:33 |
22.95 |
5 |
3243 |
买入 |
| 09:44:36 |
22.97 |
6 |
3249 |
买入 |
| 09:44:54 |
22.95 |
10 |
3259 |
卖出 |
| 09:45:06 |
22.95 |
20 |
3279 |
卖出 |
| 09:45:15 |
22.98 |
4 |
3283 |
买入 |
| 09:45:21 |
22.98 |
1 |
3284 |
买入 |
| 09:45:27 |
22.96 |
20 |
3304 |
卖出 |
| 09:45:30 |
22.98 |
5 |
3309 |
买入 |
| 09:45:33 |
22.98 |
1 |
3310 |
买入 |
| 09:45:36 |
22.98 |
2 |
3312 |
买入 |
| 09:45:39 |
22.98 |
2 |
3314 |
买入 |
| 09:45:42 |
22.98 |
6 |
3320 |
买入 |
| 09:45:48 |
22.98 |
9 |
3329 |
买入 |
| 09:46:03 |
23.03 |
33 |
3362 |
买入 |
| 09:46:06 |
23 |
1 |
3363 |
卖出 |
| 09:46:15 |
23 |
1 |
3364 |
卖出 |
| 09:46:21 |
23 |
4 |
3368 |
卖出 |
| 09:46:24 |
22.99 |
19 |
3387 |
卖出 |
| 09:46:27 |
23 |
4 |
3391 |
买入 |
| 09:46:30 |
22.99 |
8 |
3399 |
卖出 |
| 09:46:33 |
22.98 |
1 |
3400 |
卖出 |
| 09:46:36 |
22.99 |
12 |
3412 |
买入 |
| 09:46:39 |
22.98 |
4 |
3416 |
卖出 |
| 09:46:42 |
23 |
26 |
3442 |
买入 |
| 09:46:45 |
23 |
47 |
3489 |
买入 |
| 09:46:48 |
23 |
1 |
3490 |
买入 |
| 09:46:51 |
23 |
3 |
3493 |
买入 |
| 09:46:54 |
23.07 |
145 |
3638 |
买入 |
| 09:47:03 |
23.07 |
1 |
3639 |
买入 |
| 09:47:09 |
23.04 |
9 |
3648 |
卖出 |
| 09:47:15 |
23.03 |
1 |
3649 |
卖出 |
| 09:47:18 |
23.07 |
9 |
3658 |
买入 |
| 09:47:21 |
23.07 |
2 |
3660 |
卖出 |
| 09:47:33 |
23.07 |
7 |
3667 |
卖出 |
| 09:47:36 |
23.06 |
2 |
3669 |
买入 |
| 09:47:39 |
23.06 |
1 |
3670 |
买入 |
| 09:47:54 |
23.06 |
5 |
3675 |
买入 |
| 09:47:57 |
23.05 |
13 |
3688 |
卖出 |
| 09:48:00 |
23.05 |
45 |
3733 |
卖出 |
| 09:48:03 |
23.05 |
3 |
3736 |
卖出 |
| 09:48:06 |
23.07 |
20 |
3756 |
买入 |
| 09:48:12 |
23.03 |
1 |
3757 |
卖出 |
| 09:48:15 |
23.05 |
2 |
3759 |
买入 |
| 09:48:27 |
23.03 |
9 |
3768 |
卖出 |
| 09:48:36 |
23.03 |
7 |
3775 |
卖出 |
| 09:48:39 |
23.03 |
16 |
3791 |
卖出 |
| 09:48:42 |
23.03 |
5 |
3796 |
卖出 |
| 09:48:45 |
23.03 |
2 |
3798 |
卖出 |
| 09:48:48 |
23.03 |
2 |
3800 |
卖出 |
| 09:48:51 |
23.03 |
2 |
3802 |
卖出 |
| 09:48:57 |
23.03 |
13 |
3815 |
卖出 |
| 09:49:12 |
23 |
3 |
3818 |
卖出 |
| 09:49:15 |
23 |
8 |
3826 |
卖出 |
| 09:49:21 |
23 |
1 |
3827 |
卖出 |
| 09:49:27 |
23 |
9 |
3836 |
卖出 |
| 09:49:33 |
23.03 |
8 |
3844 |
买入 |
| 09:49:45 |
23.03 |
8 |
3852 |
买入 |
| 09:49:51 |
23.03 |
3 |
3855 |
卖出 |
| 09:49:54 |
23.03 |
1 |
3856 |
卖出 |
| 09:49:57 |
23.03 |
12 |
3868 |
买入 |
| 09:50:09 |
23 |
8 |
3876 |
卖出 |
| 09:50:15 |
23 |
1 |
3877 |
卖出 |
| 09:50:18 |
23 |
1 |
3878 |
卖出 |
| 09:50:21 |
23.01 |
5 |
3883 |
买入 |
| 09:50:27 |
23.02 |
1 |
3884 |
买入 |
| 09:50:30 |
23.02 |
16 |
3900 |
买入 |
| 09:50:36 |
23.01 |
9 |
3909 |
卖出 |
| 09:50:39 |
23.02 |
7 |
3916 |
买入 |
| 09:50:54 |
23.04 |
19 |
3935 |
买入 |
| 09:50:57 |
23.07 |
58 |
3993 |
买入 |
| 09:51:00 |
23.07 |
11 |
4004 |
卖出 |
| 09:51:03 |
23.1 |
80 |
4084 |
买入 |
| 09:51:06 |
23.12 |
9 |
4093 |
买入 |
| 09:51:09 |
23.11 |
3 |
4096 |
卖出 |
| 09:51:15 |
23.1 |
40 |
4136 |
卖出 |
| 09:51:18 |
23.1 |
1 |
4137 |
卖出 |
| 09:51:21 |
23.1 |
2 |
4139 |
卖出 |
| 09:51:27 |
23.1 |
1 |
4140 |
买入 |
| 09:51:30 |
23.1 |
17 |
4157 |
买入 |
| 09:51:33 |
23.11 |
2 |
4159 |
买入 |
| 09:51:42 |
23.11 |
1 |
4160 |
买入 |
| 09:51:45 |
23.13 |
5 |
4165 |
买入 |
| 09:51:48 |
23.13 |
16 |
4181 |
卖出 |
| 09:51:51 |
23.1 |
244 |
4425 |
卖出 |
| 09:51:54 |
23.15 |
90 |
4515 |
买入 |
| 09:51:57 |
23.15 |
1 |
4516 |
卖出 |
| 09:52:00 |
23.16 |
5 |
4521 |
买入 |
| 09:52:03 |
23.16 |
8 |
4529 |
买入 |
| 09:52:06 |
23.18 |
83 |
4612 |
买入 |
| 09:52:09 |
23.16 |
12 |
4624 |
卖出 |
| 09:52:12 |
23.19 |
20 |
4644 |
买入 |
| 09:52:15 |
23.19 |
10 |
4654 |
买入 |
| 09:52:18 |
23.2 |
221 |
4875 |
买入 |
| 09:52:21 |
23.21 |
13 |
4888 |
卖出 |
| 09:52:24 |
23.2 |
8 |
4896 |
卖出 |
| 09:52:27 |
23.2 |
1 |
4897 |
买入 |
| 09:52:33 |
23.27 |
35 |
4932 |
买入 |