伊之密[300415]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.68 |
18 |
18 |
集合竞价 |
| 09:15:12 |
17.68 |
44 |
44 |
集合竞价 |
| 09:15:21 |
17.6 |
44 |
44 |
集合竞价 |
| 09:15:48 |
17.6 |
44 |
44 |
集合竞价 |
| 09:16:42 |
17.5 |
44 |
44 |
集合竞价 |
| 09:18:30 |
17.5 |
44 |
44 |
集合竞价 |
| 09:18:57 |
17.5 |
44 |
44 |
集合竞价 |
| 09:19:06 |
17.5 |
44 |
44 |
集合竞价 |
| 09:19:15 |
17.5 |
44 |
44 |
集合竞价 |
| 09:19:51 |
17.49 |
44 |
44 |
集合竞价 |
| 09:21:15 |
17.48 |
44 |
44 |
集合竞价 |
| 09:21:33 |
17.43 |
44 |
44 |
集合竞价 |
| 09:22:00 |
17.42 |
44 |
44 |
集合竞价 |
| 09:22:54 |
17.41 |
44 |
44 |
集合竞价 |
| 09:23:03 |
17.41 |
44 |
44 |
集合竞价 |
| 09:23:21 |
17.4 |
44 |
44 |
集合竞价 |
| 09:23:39 |
17.4 |
44 |
44 |
集合竞价 |
| 09:23:48 |
17.4 |
44 |
44 |
集合竞价 |
| 09:24:15 |
17.4 |
44 |
44 |
集合竞价 |
| 09:24:24 |
17.38 |
44 |
44 |
集合竞价 |
| 09:24:33 |
17.19 |
82 |
82 |
集合竞价 |
| 09:24:51 |
17.19 |
84 |
84 |
集合竞价 |
| 09:25:00 |
17.33 |
90 |
90 |
集合竞价 |
| 09:25:03 |
17.38 |
108 |
198 |
买入 |
| 09:30:03 |
17.37 |
337 |
535 |
卖出 |
| 09:30:06 |
17.21 |
5 |
540 |
卖出 |
| 09:30:09 |
17.2 |
29 |
569 |
卖出 |
| 09:30:12 |
17.2 |
36 |
605 |
卖出 |
| 09:30:15 |
17.17 |
42 |
647 |
卖出 |
| 09:30:18 |
17.12 |
55 |
702 |
卖出 |
| 09:30:21 |
17.09 |
59 |
761 |
卖出 |
| 09:30:24 |
17.08 |
92 |
853 |
卖出 |
| 09:30:27 |
17.04 |
37 |
890 |
卖出 |
| 09:30:30 |
17.04 |
54 |
944 |
卖出 |
| 09:30:33 |
17.04 |
47 |
991 |
买入 |
| 09:30:36 |
17.04 |
50 |
1041 |
卖出 |
| 09:30:39 |
17.05 |
1 |
1042 |
买入 |
| 09:30:42 |
17.08 |
48 |
1090 |
买入 |
| 09:30:45 |
17.08 |
15 |
1105 |
买入 |
| 09:30:48 |
17.08 |
11 |
1116 |
卖出 |
| 09:30:51 |
17.12 |
39 |
1155 |
买入 |
| 09:30:54 |
17.08 |
41 |
1196 |
卖出 |
| 09:30:57 |
17.09 |
9 |
1205 |
卖出 |
| 09:31:00 |
17.18 |
61 |
1266 |
买入 |
| 09:31:03 |
17.18 |
29 |
1295 |
买入 |
| 09:31:06 |
17.18 |
15 |
1310 |
买入 |
| 09:31:12 |
17.18 |
5 |
1315 |
买入 |
| 09:31:15 |
17.18 |
21 |
1336 |
买入 |
| 09:31:21 |
17.17 |
66 |
1402 |
卖出 |
| 09:31:24 |
17.16 |
13 |
1415 |
卖出 |
| 09:31:27 |
17.16 |
22 |
1437 |
卖出 |
| 09:31:30 |
17.12 |
22 |
1459 |
卖出 |
| 09:31:33 |
17.16 |
29 |
1488 |
买入 |
| 09:31:36 |
17.16 |
29 |
1517 |
买入 |
| 09:31:39 |
17.17 |
186 |
1703 |
买入 |
| 09:31:42 |
17.17 |
24 |
1727 |
买入 |
| 09:31:45 |
17.18 |
129 |
1856 |
买入 |
| 09:31:48 |
17.19 |
19 |
1875 |
买入 |
| 09:31:51 |
17.19 |
35 |
1910 |
买入 |
| 09:31:54 |
17.19 |
99 |
2009 |
卖出 |
| 09:31:57 |
17.21 |
53 |
2062 |
卖出 |
| 09:32:00 |
17.19 |
38 |
2100 |
卖出 |
| 09:32:03 |
17.19 |
18 |
2118 |
卖出 |
| 09:32:06 |
17.19 |
84 |
2202 |
卖出 |
| 09:32:09 |
17.19 |
2 |
2204 |
卖出 |
| 09:32:12 |
17.15 |
21 |
2225 |
卖出 |
| 09:32:15 |
17.15 |
13 |
2238 |
卖出 |
| 09:32:21 |
17.15 |
10 |
2248 |
卖出 |
| 09:32:24 |
17.18 |
6 |
2254 |
买入 |
| 09:32:27 |
17.18 |
56 |
2310 |
卖出 |
| 09:32:30 |
17.18 |
11 |
2321 |
卖出 |
| 09:32:33 |
17.15 |
28 |
2349 |
卖出 |
| 09:32:36 |
17.14 |
42 |
2391 |
卖出 |
| 09:32:39 |
17.16 |
31 |
2422 |
买入 |
| 09:32:42 |
17.1 |
24 |
2446 |
卖出 |
| 09:32:45 |
17.14 |
3 |
2449 |
买入 |
| 09:32:48 |
17.14 |
19 |
2468 |
买入 |
| 09:32:51 |
17.15 |
18 |
2486 |
买入 |
| 09:32:54 |
17.1 |
12 |
2498 |
卖出 |
| 09:32:57 |
17.14 |
23 |
2521 |
买入 |
| 09:33:00 |
17.15 |
6 |
2527 |
买入 |
| 09:33:03 |
17.14 |
54 |
2581 |
卖出 |
| 09:33:09 |
17.15 |
65 |
2646 |
买入 |
| 09:33:12 |
17.14 |
1 |
2647 |
卖出 |
| 09:33:15 |
17.1 |
20 |
2667 |
卖出 |
| 09:33:18 |
17.14 |
10 |
2677 |
买入 |
| 09:33:21 |
17.1 |
13 |
2690 |
卖出 |
| 09:33:24 |
17.1 |
1 |
2691 |
卖出 |
| 09:33:27 |
17.11 |
4 |
2695 |
买入 |
| 09:33:33 |
17.11 |
2 |
2697 |
卖出 |
| 09:33:39 |
17.14 |
19 |
2716 |
买入 |
| 09:33:42 |
17.11 |
8 |
2724 |
卖出 |
| 09:33:45 |
17.11 |
12 |
2736 |
卖出 |
| 09:34:00 |
17.12 |
3 |
2739 |
卖出 |
| 09:34:03 |
17.15 |
42 |
2781 |
买入 |
| 09:34:06 |
17.12 |
20 |
2801 |
卖出 |
| 09:34:09 |
17.14 |
14 |
2815 |
买入 |
| 09:34:12 |
17.14 |
25 |
2840 |
卖出 |
| 09:34:18 |
17.11 |
43 |
2883 |
卖出 |
| 09:34:21 |
17.11 |
35 |
2918 |
卖出 |
| 09:34:24 |
17.1 |
15 |
2933 |
卖出 |
| 09:34:27 |
17.1 |
44 |
2977 |
卖出 |
| 09:34:30 |
17.1 |
3 |
2980 |
卖出 |
| 09:34:33 |
17.1 |
24 |
3004 |
卖出 |
| 09:34:36 |
17.1 |
17 |
3021 |
买入 |
| 09:34:39 |
17.1 |
8 |
3029 |
卖出 |
| 09:34:42 |
17.09 |
24 |
3053 |
卖出 |
| 09:34:45 |
17.09 |
7 |
3060 |
卖出 |
| 09:34:48 |
17.1 |
30 |
3090 |
卖出 |
| 09:34:54 |
17.1 |
32 |
3122 |
卖出 |
| 09:34:57 |
17.1 |
23 |
3145 |
买入 |
| 09:35:00 |
17.1 |
21 |
3166 |
买入 |
| 09:35:03 |
17.1 |
5 |
3171 |
买入 |
| 09:35:06 |
17.1 |
54 |
3225 |
买入 |
| 09:35:12 |
17.1 |
21 |
3246 |
卖出 |
| 09:35:15 |
17.1 |
23 |
3269 |
卖出 |
| 09:35:18 |
17.1 |
34 |
3303 |
卖出 |
| 09:35:21 |
17.08 |
19 |
3322 |
卖出 |
| 09:35:24 |
17.08 |
25 |
3347 |
卖出 |
| 09:35:27 |
17.09 |
19 |
3366 |
卖出 |
| 09:35:30 |
17.1 |
2 |
3368 |
买入 |
| 09:35:33 |
17.09 |
4 |
3372 |
卖出 |
| 09:35:36 |
17.08 |
19 |
3391 |
卖出 |
| 09:35:42 |
17.08 |
4 |
3395 |
卖出 |
| 09:35:45 |
17.09 |
7 |
3402 |
买入 |
| 09:35:48 |
17.09 |
5 |
3407 |
买入 |
| 09:35:51 |
17.09 |
17 |
3424 |
卖出 |
| 09:35:54 |
17.09 |
4 |
3428 |
卖出 |
| 09:35:57 |
17.1 |
102 |
3530 |
买入 |
| 09:36:03 |
17.1 |
24 |
3554 |
卖出 |
| 09:36:09 |
17.11 |
5 |
3559 |
卖出 |
| 09:36:12 |
17.11 |
6 |
3565 |
卖出 |
| 09:36:21 |
17.13 |
40 |
3605 |
买入 |
| 09:36:24 |
17.14 |
10 |
3615 |
买入 |
| 09:36:27 |
17.13 |
14 |
3629 |
卖出 |
| 09:36:36 |
17.14 |
5 |
3634 |
卖出 |
| 09:36:39 |
17.16 |
11 |
3645 |
买入 |
| 09:36:42 |
17.14 |
4 |
3649 |
卖出 |
| 09:36:45 |
17.14 |
27 |
3676 |
卖出 |
| 09:36:51 |
17.16 |
12 |
3688 |
买入 |
| 09:36:54 |
17.16 |
44 |
3732 |
卖出 |
| 09:36:57 |
17.16 |
31 |
3763 |
卖出 |
| 09:37:00 |
17.16 |
10 |
3773 |
卖出 |
| 09:37:03 |
17.13 |
22 |
3795 |
卖出 |
| 09:37:06 |
17.13 |
15 |
3810 |
卖出 |
| 09:37:09 |
17.13 |
13 |
3823 |
卖出 |
| 09:37:12 |
17.13 |
28 |
3851 |
卖出 |
| 09:37:15 |
17.13 |
29 |
3880 |
买入 |
| 09:37:18 |
17.11 |
37 |
3917 |
卖出 |
| 09:37:24 |
17.11 |
28 |
3945 |
卖出 |
| 09:37:30 |
17.11 |
23 |
3968 |
卖出 |
| 09:37:33 |
17.11 |
4 |
3972 |
买入 |
| 09:37:36 |
17.11 |
5 |
3977 |
买入 |
| 09:37:39 |
17.11 |
21 |
3998 |
买入 |
| 09:37:42 |
17.11 |
40 |
4038 |
买入 |
| 09:37:45 |
17.11 |
13 |
4051 |
卖出 |
| 09:37:48 |
17.11 |
5 |
4056 |
卖出 |
| 09:37:51 |
17.11 |
63 |
4119 |
卖出 |
| 09:37:57 |
17.11 |
22 |
4141 |
买入 |
| 09:38:00 |
17.11 |
3 |
4144 |
买入 |
| 09:38:03 |
17.12 |
25 |
4169 |
买入 |
| 09:38:06 |
17.12 |
1 |
4170 |
卖出 |
| 09:38:09 |
17.12 |
5 |
4175 |
卖出 |
| 09:38:12 |
17.12 |
6 |
4181 |
卖出 |
| 09:38:15 |
17.12 |
1 |
4182 |
卖出 |
| 09:38:21 |
17.14 |
5 |
4187 |
买入 |
| 09:38:27 |
17.12 |
10 |
4197 |
卖出 |
| 09:38:30 |
17.14 |
10 |
4207 |
买入 |
| 09:38:33 |
17.12 |
56 |
4263 |
卖出 |
| 09:38:39 |
17.11 |
16 |
4279 |
卖出 |
| 09:38:42 |
17.11 |
2 |
4281 |
卖出 |
| 09:38:45 |
17.11 |
16 |
4297 |
卖出 |
| 09:38:48 |
17.11 |
15 |
4312 |
卖出 |
| 09:38:51 |
17.11 |
22 |
4334 |
卖出 |
| 09:38:54 |
17.12 |
30 |
4364 |
买入 |
| 09:38:57 |
17.11 |
23 |
4387 |
卖出 |
| 09:39:00 |
17.11 |
14 |
4401 |
卖出 |
| 09:39:03 |
17.11 |
16 |
4417 |
卖出 |
| 09:39:06 |
17.1 |
17 |
4434 |
卖出 |
| 09:39:09 |
17.11 |
4 |
4438 |
买入 |
| 09:39:12 |
17.11 |
6 |
4444 |
卖出 |
| 09:39:18 |
17.11 |
79 |
4523 |
卖出 |
| 09:39:21 |
17.1 |
4 |
4527 |
卖出 |
| 09:39:24 |
17.11 |
44 |
4571 |
买入 |
| 09:39:27 |
17.1 |
9 |
4580 |
卖出 |
| 09:39:30 |
17.11 |
17 |
4597 |
买入 |
| 09:39:33 |
17.11 |
34 |
4631 |
买入 |
| 09:39:36 |
17.11 |
15 |
4646 |
买入 |
| 09:39:39 |
17.11 |
3 |
4649 |
卖出 |
| 09:39:42 |
17.11 |
4 |
4653 |
卖出 |
| 09:39:48 |
17.12 |
30 |
4683 |
买入 |
| 09:39:54 |
17.12 |
29 |
4712 |
买入 |
| 09:40:00 |
17.11 |
3 |
4715 |
卖出 |
| 09:40:03 |
17.1 |
259 |
4974 |
卖出 |
| 09:40:06 |
17.09 |
57 |
5031 |
卖出 |
| 09:40:09 |
17.12 |
124 |
5155 |
买入 |
| 09:40:12 |
17.09 |
1 |
5156 |
买入 |
| 09:40:15 |
17.07 |
123 |
5279 |
卖出 |
| 09:40:18 |
17.09 |
11 |
5290 |
买入 |
| 09:40:21 |
17.09 |
23 |
5313 |
买入 |
| 09:40:24 |
17.06 |
15 |
5328 |
卖出 |
| 09:40:27 |
17.07 |
8 |
5336 |
卖出 |
| 09:40:30 |
17.08 |
7 |
5343 |
买入 |
| 09:40:33 |
17.09 |
45 |
5388 |
买入 |
| 09:40:36 |
17.09 |
52 |
5440 |
卖出 |
| 09:40:39 |
17.08 |
9 |
5449 |
卖出 |
| 09:40:42 |
17.07 |
37 |
5486 |
卖出 |
| 09:40:45 |
17.08 |
2 |
5488 |
买入 |
| 09:40:48 |
17.07 |
23 |
5511 |
卖出 |
| 09:40:51 |
17.08 |
3 |
5514 |
买入 |
| 09:40:54 |
17.09 |
35 |
5549 |
买入 |
| 09:40:57 |
17.07 |
261 |
5810 |
卖出 |
| 09:41:00 |
17.07 |
35 |
5845 |
买入 |
| 09:41:03 |
17.09 |
72 |
5917 |
卖出 |
| 09:41:06 |
17.06 |
12 |
5929 |
卖出 |
| 09:41:09 |
17.07 |
33 |
5962 |
卖出 |
| 09:41:12 |
17.09 |
3 |
5965 |
买入 |
| 09:41:15 |
17.09 |
5 |
5970 |
买入 |
| 09:41:18 |
17.08 |
39 |
6009 |
卖出 |
| 09:41:24 |
17.09 |
14 |
6023 |
卖出 |
| 09:41:30 |
17.08 |
4 |
6027 |
卖出 |
| 09:41:39 |
17.07 |
63 |
6090 |
卖出 |
| 09:41:42 |
17.08 |
5 |
6095 |
买入 |
| 09:41:45 |
17.07 |
39 |
6134 |
卖出 |
| 09:41:48 |
17.07 |
3 |
6137 |
卖出 |
| 09:41:54 |
17.07 |
80 |
6217 |
卖出 |
| 09:41:57 |
17.07 |
4 |
6221 |
买入 |
| 09:42:00 |
17.06 |
37 |
6258 |
卖出 |
| 09:42:03 |
17.06 |
1 |
6259 |
卖出 |
| 09:42:06 |
17.06 |
6 |
6265 |
卖出 |
| 09:42:15 |
17.06 |
167 |
6432 |
卖出 |
| 09:42:18 |
17.07 |
60 |
6492 |
卖出 |
| 09:42:21 |
17.07 |
73 |
6565 |
卖出 |
| 09:42:24 |
17.07 |
48 |
6613 |
买入 |
| 09:42:27 |
17.09 |
37 |
6650 |
买入 |
| 09:42:30 |
17.06 |
16 |
6666 |
卖出 |
| 09:42:33 |
17.06 |
8 |
6674 |
卖出 |
| 09:42:36 |
17.06 |
20 |
6694 |
卖出 |
| 09:42:39 |
17.06 |
1 |
6695 |
卖出 |
| 09:42:42 |
17.07 |
6 |
6701 |
买入 |
| 09:42:45 |
17.06 |
5 |
6706 |
卖出 |
| 09:42:48 |
17.07 |
5 |
6711 |
买入 |
| 09:42:51 |
17.07 |
6 |
6717 |
买入 |
| 09:42:54 |
17.07 |
17 |
6734 |
买入 |
| 09:42:57 |
17.06 |
32 |
6766 |
卖出 |
| 09:43:00 |
17.06 |
2 |
6768 |
买入 |
| 09:43:03 |
17.06 |
23 |
6791 |
买入 |
| 09:43:06 |
17.1 |
277 |
7068 |
买入 |
| 09:43:09 |
17.09 |
13 |
7081 |
卖出 |
| 09:43:12 |
17.06 |
110 |
7191 |
卖出 |
| 09:43:15 |
17.07 |
50 |
7241 |
卖出 |
| 09:43:18 |
17.06 |
34 |
7275 |
卖出 |
| 09:43:21 |
17.06 |
25 |
7300 |
卖出 |
| 09:43:24 |
17.06 |
117 |
7417 |
卖出 |
| 09:43:27 |
17.06 |
37 |
7454 |
买入 |
| 09:43:30 |
17.05 |
46 |
7500 |
卖出 |
| 09:43:33 |
17.06 |
5 |
7505 |
买入 |
| 09:43:36 |
17.04 |
254 |
7759 |
卖出 |
| 09:43:39 |
17.03 |
48 |
7807 |
卖出 |
| 09:43:42 |
17.02 |
367 |
8174 |
卖出 |
| 09:43:45 |
17 |
27 |
8201 |
卖出 |
| 09:43:48 |
16.98 |
262 |
8463 |
卖出 |
| 09:43:51 |
17 |
24 |
8487 |
买入 |
| 09:43:54 |
16.95 |
96 |
8583 |
卖出 |
| 09:44:00 |
16.96 |
31 |
8614 |
卖出 |
| 09:44:03 |
16.95 |
13 |
8627 |
卖出 |
| 09:44:06 |
16.95 |
58 |
8685 |
卖出 |
| 09:44:09 |
16.95 |
14 |
8699 |
买入 |
| 09:44:12 |
16.95 |
72 |
8771 |
买入 |
| 09:44:15 |
16.93 |
40 |
8811 |
卖出 |
| 09:44:18 |
16.94 |
161 |
8972 |
买入 |
| 09:44:21 |
16.94 |
51 |
9023 |
买入 |
| 09:44:24 |
16.93 |
357 |
9380 |
卖出 |
| 09:44:27 |
16.95 |
103 |
9483 |
买入 |
| 09:44:30 |
16.95 |
105 |
9588 |
买入 |
| 09:44:33 |
16.93 |
62 |
9650 |
卖出 |
| 09:44:36 |
16.91 |
108 |
9758 |
卖出 |
| 09:44:39 |
16.91 |
52 |
9810 |
买入 |
| 09:44:42 |
16.9 |
98 |
9908 |
卖出 |
| 09:44:45 |
16.89 |
17 |
9925 |
卖出 |
| 09:44:48 |
16.88 |
47 |
9972 |
卖出 |
| 09:44:51 |
16.88 |
11 |
9983 |
卖出 |
| 09:44:54 |
16.88 |
25 |
10008 |
买入 |
| 09:44:57 |
16.87 |
34 |
10042 |
卖出 |
| 09:45:03 |
16.86 |
32 |
10074 |
卖出 |
| 09:45:06 |
16.85 |
560 |
10634 |
卖出 |
| 09:45:09 |
16.85 |
30 |
10664 |
买入 |
| 09:45:12 |
16.89 |
1785 |
12449 |
买入 |
| 09:45:15 |
16.89 |
17 |
12466 |
买入 |
| 09:45:18 |
16.89 |
395 |
12861 |
卖出 |
| 09:45:21 |
16.89 |
55 |
12916 |
卖出 |
| 09:45:24 |
16.89 |
100 |
13016 |
买入 |
| 09:45:27 |
16.89 |
68 |
13084 |
买入 |
| 09:45:30 |
16.89 |
24 |
13108 |
卖出 |
| 09:45:33 |
16.89 |
15 |
13123 |
卖出 |
| 09:45:36 |
16.9 |
631 |
13754 |
买入 |
| 09:45:39 |
16.9 |
15 |
13769 |
卖出 |
| 09:45:42 |
16.87 |
137 |
13906 |
卖出 |
| 09:45:45 |
16.89 |
4 |
13910 |
卖出 |
| 09:45:48 |
16.91 |
53 |
13963 |
买入 |