英飞特[300582]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.39 |
1 |
1 |
集合竞价 |
| 09:15:12 |
17.33 |
30 |
30 |
集合竞价 |
| 09:16:06 |
17.33 |
30 |
30 |
集合竞价 |
| 09:17:00 |
17.33 |
34 |
34 |
集合竞价 |
| 09:17:09 |
17.33 |
34 |
34 |
集合竞价 |
| 09:17:36 |
17.33 |
34 |
34 |
集合竞价 |
| 09:18:12 |
17.3 |
34 |
34 |
集合竞价 |
| 09:18:39 |
17.3 |
43 |
43 |
集合竞价 |
| 09:18:57 |
17.3 |
34 |
34 |
集合竞价 |
| 09:19:06 |
17.3 |
34 |
34 |
集合竞价 |
| 09:19:51 |
17.3 |
46 |
46 |
集合竞价 |
| 09:20:00 |
17.3 |
46 |
46 |
集合竞价 |
| 09:20:30 |
17.3 |
46 |
46 |
集合竞价 |
| 09:21:06 |
17.3 |
53 |
53 |
集合竞价 |
| 09:21:33 |
17.3 |
53 |
53 |
集合竞价 |
| 09:21:42 |
17.3 |
57 |
57 |
集合竞价 |
| 09:22:00 |
17.24 |
88 |
88 |
集合竞价 |
| 09:22:09 |
17.24 |
88 |
88 |
集合竞价 |
| 09:22:18 |
17.24 |
88 |
88 |
集合竞价 |
| 09:22:45 |
17.28 |
88 |
88 |
集合竞价 |
| 09:23:03 |
17.27 |
112 |
112 |
集合竞价 |
| 09:23:12 |
17.28 |
112 |
112 |
集合竞价 |
| 09:23:21 |
17.24 |
122 |
122 |
集合竞价 |
| 09:23:39 |
17.24 |
142 |
142 |
集合竞价 |
| 09:23:48 |
17.27 |
142 |
142 |
集合竞价 |
| 09:24:06 |
17.28 |
142 |
142 |
集合竞价 |
| 09:24:24 |
17.28 |
142 |
142 |
集合竞价 |
| 09:24:33 |
17.28 |
150 |
150 |
集合竞价 |
| 09:24:42 |
17.27 |
220 |
220 |
集合竞价 |
| 09:24:51 |
17.2 |
385 |
385 |
集合竞价 |
| 09:25:00 |
17.21 |
409 |
409 |
集合竞价 |
| 09:25:03 |
17.21 |
409 |
818 |
卖出 |
| 09:30:03 |
17.21 |
266 |
1084 |
卖出 |
| 09:30:06 |
17.23 |
333 |
1417 |
买入 |
| 09:30:09 |
17.27 |
203 |
1620 |
买入 |
| 09:30:12 |
17.27 |
95 |
1715 |
卖出 |
| 09:30:15 |
17.3 |
29 |
1744 |
买入 |
| 09:30:18 |
17.3 |
25 |
1769 |
卖出 |
| 09:30:21 |
17.3 |
47 |
1816 |
卖出 |
| 09:30:24 |
17.27 |
58 |
1874 |
卖出 |
| 09:30:27 |
17.27 |
56 |
1930 |
卖出 |
| 09:30:30 |
17.27 |
44 |
1974 |
卖出 |
| 09:30:33 |
17.23 |
239 |
2213 |
卖出 |
| 09:30:36 |
17.26 |
8 |
2221 |
买入 |
| 09:30:39 |
17.27 |
4 |
2225 |
买入 |
| 09:30:42 |
17.27 |
25 |
2250 |
买入 |
| 09:30:45 |
17.28 |
41 |
2291 |
买入 |
| 09:30:48 |
17.27 |
12 |
2303 |
卖出 |
| 09:30:51 |
17.24 |
126 |
2429 |
卖出 |
| 09:30:54 |
17.29 |
26 |
2455 |
买入 |
| 09:31:00 |
17.28 |
3 |
2458 |
买入 |
| 09:31:03 |
17.29 |
19 |
2477 |
买入 |
| 09:31:06 |
17.3 |
80 |
2557 |
买入 |
| 09:31:09 |
17.3 |
7 |
2564 |
卖出 |
| 09:31:12 |
17.33 |
9 |
2573 |
买入 |
| 09:31:15 |
17.34 |
24 |
2597 |
买入 |
| 09:31:18 |
17.34 |
25 |
2622 |
买入 |
| 09:31:21 |
17.35 |
105 |
2727 |
买入 |
| 09:31:24 |
17.35 |
13 |
2740 |
卖出 |
| 09:31:27 |
17.38 |
1 |
2741 |
买入 |
| 09:31:30 |
17.35 |
2 |
2743 |
卖出 |
| 09:31:33 |
17.38 |
177 |
2920 |
买入 |
| 09:31:36 |
17.38 |
24 |
2944 |
买入 |
| 09:31:39 |
17.39 |
30 |
2974 |
买入 |
| 09:31:42 |
17.39 |
8 |
2982 |
买入 |
| 09:31:45 |
17.39 |
115 |
3097 |
买入 |
| 09:31:48 |
17.39 |
23 |
3120 |
卖出 |
| 09:31:51 |
17.4 |
3 |
3123 |
卖出 |
| 09:31:54 |
17.39 |
1 |
3124 |
卖出 |
| 09:31:57 |
17.42 |
180 |
3304 |
买入 |
| 09:32:00 |
17.42 |
10 |
3314 |
买入 |
| 09:32:03 |
17.42 |
59 |
3373 |
买入 |
| 09:32:06 |
17.42 |
61 |
3434 |
买入 |
| 09:32:09 |
17.39 |
33 |
3467 |
卖出 |
| 09:32:12 |
17.42 |
202 |
3669 |
买入 |
| 09:32:15 |
17.43 |
26 |
3695 |
买入 |
| 09:32:18 |
17.42 |
17 |
3712 |
卖出 |
| 09:32:21 |
17.43 |
58 |
3770 |
卖出 |
| 09:32:24 |
17.44 |
13 |
3783 |
买入 |
| 09:32:27 |
17.44 |
26 |
3809 |
卖出 |
| 09:32:30 |
17.44 |
130 |
3939 |
买入 |
| 09:32:33 |
17.42 |
26 |
3965 |
卖出 |
| 09:32:36 |
17.42 |
57 |
4022 |
卖出 |
| 09:32:39 |
17.42 |
48 |
4070 |
买入 |
| 09:32:42 |
17.42 |
6 |
4076 |
买入 |
| 09:32:45 |
17.41 |
22 |
4098 |
卖出 |
| 09:32:48 |
17.41 |
9 |
4107 |
买入 |
| 09:32:51 |
17.41 |
15 |
4122 |
买入 |
| 09:32:54 |
17.4 |
16 |
4138 |
卖出 |
| 09:32:57 |
17.41 |
39 |
4177 |
买入 |
| 09:33:03 |
17.4 |
46 |
4223 |
卖出 |
| 09:33:06 |
17.39 |
3 |
4226 |
卖出 |
| 09:33:09 |
17.39 |
11 |
4237 |
卖出 |
| 09:33:12 |
17.39 |
31 |
4268 |
卖出 |
| 09:33:18 |
17.38 |
17 |
4285 |
卖出 |
| 09:33:21 |
17.38 |
6 |
4291 |
买入 |
| 09:33:24 |
17.38 |
100 |
4391 |
买入 |
| 09:33:27 |
17.36 |
5 |
4396 |
卖出 |
| 09:33:30 |
17.35 |
61 |
4457 |
卖出 |
| 09:33:33 |
17.38 |
62 |
4519 |
买入 |
| 09:33:36 |
17.39 |
44 |
4563 |
买入 |
| 09:33:39 |
17.36 |
58 |
4621 |
卖出 |
| 09:33:42 |
17.36 |
14 |
4635 |
买入 |
| 09:33:45 |
17.36 |
15 |
4650 |
买入 |
| 09:33:48 |
17.36 |
23 |
4673 |
卖出 |
| 09:33:51 |
17.36 |
39 |
4712 |
卖出 |
| 09:33:54 |
17.39 |
3 |
4715 |
买入 |
| 09:33:57 |
17.36 |
26 |
4741 |
卖出 |
| 09:34:00 |
17.36 |
10 |
4751 |
卖出 |
| 09:34:03 |
17.38 |
3 |
4754 |
买入 |
| 09:34:06 |
17.38 |
6 |
4760 |
买入 |
| 09:34:09 |
17.38 |
16 |
4776 |
买入 |
| 09:34:12 |
17.36 |
94 |
4870 |
卖出 |
| 09:34:18 |
17.36 |
4 |
4874 |
买入 |
| 09:34:21 |
17.38 |
52 |
4926 |
买入 |
| 09:34:24 |
17.39 |
65 |
4991 |
买入 |
| 09:34:27 |
17.36 |
18 |
5009 |
卖出 |
| 09:34:33 |
17.36 |
37 |
5046 |
买入 |
| 09:34:36 |
17.36 |
5 |
5051 |
买入 |
| 09:34:45 |
17.36 |
38 |
5089 |
卖出 |
| 09:34:51 |
17.36 |
1 |
5090 |
买入 |
| 09:34:54 |
17.36 |
6 |
5096 |
买入 |
| 09:34:57 |
17.35 |
107 |
5203 |
卖出 |
| 09:35:03 |
17.35 |
1 |
5204 |
买入 |
| 09:35:09 |
17.32 |
11 |
5215 |
买入 |
| 09:35:12 |
17.31 |
18 |
5233 |
卖出 |
| 09:35:15 |
17.32 |
7 |
5240 |
买入 |
| 09:35:18 |
17.35 |
15 |
5255 |
买入 |
| 09:35:21 |
17.36 |
2 |
5257 |
买入 |
| 09:35:24 |
17.36 |
2 |
5259 |
买入 |
| 09:35:27 |
17.35 |
4 |
5263 |
卖出 |
| 09:35:30 |
17.35 |
7 |
5270 |
买入 |
| 09:35:33 |
17.38 |
228 |
5498 |
买入 |
| 09:35:36 |
17.38 |
19 |
5517 |
买入 |
| 09:35:39 |
17.38 |
20 |
5537 |
买入 |
| 09:35:42 |
17.39 |
5 |
5542 |
买入 |
| 09:35:45 |
17.4 |
103 |
5645 |
买入 |
| 09:35:48 |
17.4 |
19 |
5664 |
买入 |
| 09:35:51 |
17.39 |
22 |
5686 |
卖出 |
| 09:35:54 |
17.41 |
11 |
5697 |
买入 |
| 09:35:57 |
17.41 |
15 |
5712 |
买入 |
| 09:36:00 |
17.41 |
31 |
5743 |
买入 |
| 09:36:03 |
17.4 |
40 |
5783 |
卖出 |
| 09:36:06 |
17.43 |
2 |
5785 |
买入 |
| 09:36:09 |
17.41 |
37 |
5822 |
卖出 |
| 09:36:12 |
17.43 |
11 |
5833 |
买入 |
| 09:36:15 |
17.43 |
25 |
5858 |
买入 |
| 09:36:18 |
17.43 |
23 |
5881 |
买入 |
| 09:36:21 |
17.43 |
1 |
5882 |
买入 |
| 09:36:24 |
17.42 |
8 |
5890 |
卖出 |
| 09:36:27 |
17.43 |
119 |
6009 |
买入 |
| 09:36:30 |
17.43 |
9 |
6018 |
卖出 |
| 09:36:33 |
17.43 |
6 |
6024 |
卖出 |
| 09:36:39 |
17.44 |
197 |
6221 |
买入 |
| 09:36:42 |
17.44 |
13 |
6234 |
买入 |
| 09:36:45 |
17.44 |
40 |
6274 |
买入 |
| 09:36:48 |
17.44 |
26 |
6300 |
买入 |
| 09:36:51 |
17.43 |
9 |
6309 |
卖出 |
| 09:36:54 |
17.43 |
50 |
6359 |
卖出 |
| 09:36:57 |
17.44 |
6 |
6365 |
卖出 |
| 09:37:00 |
17.44 |
2 |
6367 |
卖出 |
| 09:37:03 |
17.41 |
207 |
6574 |
卖出 |
| 09:37:06 |
17.43 |
27 |
6601 |
买入 |
| 09:37:09 |
17.39 |
56 |
6657 |
卖出 |
| 09:37:12 |
17.39 |
6 |
6663 |
买入 |
| 09:37:15 |
17.4 |
37 |
6700 |
买入 |
| 09:37:18 |
17.39 |
12 |
6712 |
卖出 |
| 09:37:21 |
17.39 |
2 |
6714 |
卖出 |
| 09:37:27 |
17.4 |
5 |
6719 |
买入 |
| 09:37:33 |
17.4 |
5 |
6724 |
买入 |
| 09:37:39 |
17.39 |
15 |
6739 |
卖出 |
| 09:37:42 |
17.4 |
13 |
6752 |
买入 |
| 09:37:54 |
17.4 |
3 |
6755 |
卖出 |
| 09:37:57 |
17.41 |
85 |
6840 |
买入 |
| 09:38:03 |
17.41 |
3 |
6843 |
卖出 |
| 09:38:06 |
17.42 |
2 |
6845 |
买入 |
| 09:38:09 |
17.43 |
66 |
6911 |
买入 |
| 09:38:12 |
17.43 |
20 |
6931 |
买入 |
| 09:38:15 |
17.44 |
5 |
6936 |
买入 |
| 09:38:18 |
17.44 |
1 |
6937 |
买入 |
| 09:38:21 |
17.45 |
13 |
6950 |
买入 |
| 09:38:24 |
17.45 |
8 |
6958 |
卖出 |
| 09:38:27 |
17.45 |
2 |
6960 |
卖出 |
| 09:38:30 |
17.44 |
29 |
6989 |
卖出 |
| 09:38:33 |
17.49 |
186 |
7175 |
买入 |
| 09:38:39 |
17.46 |
7 |
7182 |
卖出 |
| 09:38:42 |
17.48 |
34 |
7216 |
买入 |
| 09:38:45 |
17.45 |
29 |
7245 |
卖出 |
| 09:38:48 |
17.47 |
32 |
7277 |
买入 |
| 09:38:51 |
17.44 |
9 |
7286 |
卖出 |
| 09:38:54 |
17.44 |
5 |
7291 |
卖出 |
| 09:38:57 |
17.45 |
10 |
7301 |
买入 |
| 09:39:00 |
17.43 |
14 |
7315 |
卖出 |
| 09:39:03 |
17.45 |
37 |
7352 |
买入 |
| 09:39:06 |
17.45 |
12 |
7364 |
卖出 |
| 09:39:09 |
17.43 |
40 |
7404 |
卖出 |
| 09:39:12 |
17.43 |
3 |
7407 |
卖出 |
| 09:39:15 |
17.45 |
20 |
7427 |
买入 |
| 09:39:18 |
17.45 |
6 |
7433 |
卖出 |
| 09:39:21 |
17.45 |
4 |
7437 |
卖出 |
| 09:39:24 |
17.45 |
71 |
7508 |
卖出 |
| 09:39:27 |
17.44 |
17 |
7525 |
卖出 |
| 09:39:30 |
17.44 |
41 |
7566 |
卖出 |
| 09:39:33 |
17.44 |
14 |
7580 |
卖出 |
| 09:39:36 |
17.43 |
22 |
7602 |
卖出 |
| 09:39:39 |
17.43 |
34 |
7636 |
卖出 |
| 09:39:42 |
17.46 |
122 |
7758 |
买入 |
| 09:39:45 |
17.46 |
2 |
7760 |
卖出 |
| 09:39:48 |
17.46 |
3 |
7763 |
卖出 |
| 09:39:51 |
17.46 |
77 |
7840 |
卖出 |
| 09:39:54 |
17.46 |
21 |
7861 |
卖出 |
| 09:39:57 |
17.44 |
15 |
7876 |
卖出 |
| 09:40:00 |
17.46 |
10 |
7886 |
买入 |
| 09:40:03 |
17.45 |
3 |
7889 |
卖出 |
| 09:40:06 |
17.4 |
201 |
8090 |
卖出 |
| 09:40:09 |
17.4 |
579 |
8669 |
卖出 |
| 09:40:12 |
17.4 |
224 |
8893 |
卖出 |
| 09:40:15 |
17.4 |
14 |
8907 |
买入 |
| 09:40:18 |
17.38 |
49 |
8956 |
卖出 |
| 09:40:21 |
17.41 |
17 |
8973 |
买入 |
| 09:40:30 |
17.41 |
50 |
9023 |
买入 |
| 09:40:33 |
17.38 |
24 |
9047 |
卖出 |
| 09:40:39 |
17.38 |
42 |
9089 |
卖出 |
| 09:40:42 |
17.38 |
85 |
9174 |
卖出 |
| 09:40:45 |
17.39 |
60 |
9234 |
买入 |
| 09:40:48 |
17.37 |
63 |
9297 |
卖出 |
| 09:40:51 |
17.39 |
34 |
9331 |
买入 |
| 09:40:54 |
17.36 |
24 |
9355 |
卖出 |
| 09:40:57 |
17.38 |
1 |
9356 |
买入 |
| 09:41:00 |
17.36 |
3 |
9359 |
卖出 |
| 09:41:03 |
17.39 |
7 |
9366 |
买入 |
| 09:41:06 |
17.4 |
31 |
9397 |
买入 |
| 09:41:09 |
17.4 |
36 |
9433 |
买入 |
| 09:41:12 |
17.45 |
17 |
9450 |
买入 |
| 09:41:15 |
17.4 |
17 |
9467 |
卖出 |
| 09:41:18 |
17.4 |
1 |
9468 |
卖出 |
| 09:41:21 |
17.4 |
21 |
9489 |
卖出 |
| 09:41:24 |
17.4 |
23 |
9512 |
卖出 |
| 09:41:27 |
17.46 |
7 |
9519 |
买入 |
| 09:41:30 |
17.45 |
10 |
9529 |
卖出 |
| 09:41:33 |
17.41 |
10 |
9539 |
卖出 |
| 09:41:36 |
17.45 |
15 |
9554 |
买入 |
| 09:41:39 |
17.41 |
10 |
9564 |
卖出 |
| 09:41:42 |
17.44 |
4 |
9568 |
买入 |
| 09:41:48 |
17.44 |
2 |
9570 |
买入 |
| 09:41:51 |
17.44 |
24 |
9594 |
买入 |
| 09:41:57 |
17.45 |
49 |
9643 |
买入 |
| 09:42:00 |
17.45 |
14 |
9657 |
买入 |
| 09:42:03 |
17.46 |
31 |
9688 |
买入 |
| 09:42:06 |
17.46 |
21 |
9709 |
买入 |
| 09:42:09 |
17.47 |
5 |
9714 |
买入 |
| 09:42:15 |
17.48 |
79 |
9793 |
买入 |
| 09:42:18 |
17.48 |
38 |
9831 |
买入 |
| 09:42:24 |
17.48 |
6 |
9837 |
卖出 |
| 09:42:27 |
17.49 |
9 |
9846 |
买入 |
| 09:42:30 |
17.48 |
52 |
9898 |
卖出 |
| 09:42:33 |
17.49 |
70 |
9968 |
买入 |
| 09:42:39 |
17.49 |
13 |
9981 |
卖出 |
| 09:42:42 |
17.5 |
19 |
10000 |
买入 |
| 09:42:45 |
17.5 |
25 |
10025 |
买入 |
| 09:42:48 |
17.5 |
40 |
10065 |
买入 |
| 09:42:51 |
17.5 |
7 |
10072 |
卖出 |
| 09:42:54 |
17.5 |
25 |
10097 |
卖出 |
| 09:42:57 |
17.5 |
107 |
10204 |
卖出 |
| 09:43:00 |
17.5 |
37 |
10241 |
卖出 |
| 09:43:03 |
17.5 |
11 |
10252 |
卖出 |
| 09:43:06 |
17.5 |
47 |
10299 |
买入 |
| 09:43:09 |
17.5 |
5 |
10304 |
卖出 |
| 09:43:12 |
17.49 |
59 |
10363 |
卖出 |
| 09:43:15 |
17.47 |
59 |
10422 |
卖出 |
| 09:43:21 |
17.44 |
28 |
10450 |
卖出 |
| 09:43:24 |
17.42 |
1 |
10451 |
卖出 |
| 09:43:27 |
17.47 |
18 |
10469 |
买入 |
| 09:43:30 |
17.44 |
9 |
10478 |
卖出 |
| 09:43:36 |
17.44 |
1 |
10479 |
卖出 |
| 09:43:39 |
17.47 |
20 |
10499 |
买入 |
| 09:43:45 |
17.44 |
1 |
10500 |
卖出 |
| 09:43:48 |
17.47 |
16 |
10516 |
买入 |
| 09:43:51 |
17.47 |
91 |
10607 |
买入 |
| 09:43:54 |
17.47 |
85 |
10692 |
卖出 |
| 09:43:57 |
17.47 |
16 |
10708 |
卖出 |
| 09:44:06 |
17.47 |
41 |
10749 |
卖出 |
| 09:44:09 |
17.47 |
16 |
10765 |
卖出 |
| 09:44:15 |
17.47 |
45 |
10810 |
买入 |
| 09:44:18 |
17.5 |
127 |
10937 |
买入 |
| 09:44:24 |
17.47 |
3 |
10940 |
买入 |
| 09:44:30 |
17.48 |
4 |
10944 |
买入 |
| 09:44:33 |
17.46 |
11 |
10955 |
卖出 |
| 09:44:36 |
17.44 |
98 |
11053 |
卖出 |
| 09:44:39 |
17.44 |
1 |
11054 |
卖出 |
| 09:44:42 |
17.44 |
12 |
11066 |
卖出 |
| 09:44:45 |
17.44 |
65 |
11131 |
卖出 |
| 09:44:48 |
17.44 |
5 |
11136 |
卖出 |
| 09:44:51 |
17.45 |
1 |
11137 |
买入 |
| 09:44:54 |
17.44 |
24 |
11161 |
卖出 |
| 09:44:57 |
17.44 |
8 |
11169 |
卖出 |
| 09:45:00 |
17.44 |
10 |
11179 |
卖出 |
| 09:45:03 |
17.44 |
110 |
11289 |
卖出 |
| 09:45:06 |
17.42 |
91 |
11380 |
卖出 |
| 09:45:09 |
17.44 |
24 |
11404 |
买入 |