英飞特[300582]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:00 |
16.4 |
4 |
4 |
集合竞价 |
| 09:17:18 |
16.5 |
0 |
0 |
集合竞价 |
| 09:21:06 |
16.38 |
4 |
4 |
集合竞价 |
| 09:21:51 |
16.3 |
13 |
13 |
集合竞价 |
| 09:22:27 |
16.32 |
14 |
14 |
集合竞价 |
| 09:22:54 |
16.32 |
14 |
14 |
集合竞价 |
| 09:23:12 |
16.3 |
116 |
116 |
集合竞价 |
| 09:23:21 |
16.3 |
116 |
116 |
集合竞价 |
| 09:23:48 |
16.3 |
116 |
116 |
集合竞价 |
| 09:24:06 |
16.3 |
117 |
117 |
集合竞价 |
| 09:24:24 |
16.3 |
122 |
122 |
集合竞价 |
| 09:24:33 |
16.3 |
159 |
159 |
集合竞价 |
| 09:24:42 |
16.3 |
244 |
244 |
集合竞价 |
| 09:24:51 |
16.3 |
259 |
259 |
集合竞价 |
| 09:25:00 |
16.3 |
358 |
358 |
集合竞价 |
| 09:25:03 |
16.3 |
469 |
827 |
卖出 |
| 09:30:03 |
16.25 |
191 |
1018 |
卖出 |
| 09:30:06 |
16.28 |
149 |
1167 |
买入 |
| 09:30:09 |
16.28 |
35 |
1202 |
买入 |
| 09:30:12 |
16.28 |
19 |
1221 |
买入 |
| 09:30:15 |
16.28 |
5 |
1226 |
买入 |
| 09:30:18 |
16.28 |
253 |
1479 |
买入 |
| 09:30:21 |
16.3 |
3 |
1482 |
买入 |
| 09:30:24 |
16.3 |
4 |
1486 |
买入 |
| 09:30:27 |
16.3 |
220 |
1706 |
买入 |
| 09:30:30 |
16.34 |
98 |
1804 |
买入 |
| 09:30:33 |
16.3 |
11 |
1815 |
卖出 |
| 09:30:36 |
16.34 |
6 |
1821 |
买入 |
| 09:30:39 |
16.35 |
63 |
1884 |
买入 |
| 09:30:42 |
16.4 |
87 |
1971 |
买入 |
| 09:30:48 |
16.36 |
1 |
1972 |
卖出 |
| 09:30:51 |
16.36 |
9 |
1981 |
卖出 |
| 09:30:54 |
16.36 |
22 |
2003 |
卖出 |
| 09:30:57 |
16.35 |
28 |
2031 |
卖出 |
| 09:31:00 |
16.39 |
138 |
2169 |
买入 |
| 09:31:03 |
16.31 |
27 |
2196 |
卖出 |
| 09:31:06 |
16.36 |
51 |
2247 |
买入 |
| 09:31:09 |
16.35 |
12 |
2259 |
卖出 |
| 09:31:12 |
16.35 |
21 |
2280 |
卖出 |
| 09:31:15 |
16.35 |
45 |
2325 |
卖出 |
| 09:31:18 |
16.35 |
22 |
2347 |
卖出 |
| 09:31:21 |
16.36 |
22 |
2369 |
买入 |
| 09:31:27 |
16.35 |
1 |
2370 |
买入 |
| 09:31:30 |
16.34 |
30 |
2400 |
卖出 |
| 09:31:33 |
16.34 |
6 |
2406 |
卖出 |
| 09:31:36 |
16.34 |
1 |
2407 |
卖出 |
| 09:31:39 |
16.34 |
90 |
2497 |
卖出 |
| 09:31:42 |
16.35 |
38 |
2535 |
买入 |
| 09:31:45 |
16.35 |
22 |
2557 |
卖出 |
| 09:31:48 |
16.34 |
128 |
2685 |
卖出 |
| 09:31:51 |
16.29 |
4 |
2689 |
卖出 |
| 09:31:54 |
16.33 |
11 |
2700 |
买入 |
| 09:31:57 |
16.29 |
38 |
2738 |
卖出 |
| 09:32:03 |
16.29 |
3 |
2741 |
买入 |
| 09:32:06 |
16.23 |
13 |
2754 |
卖出 |
| 09:32:12 |
16.23 |
30 |
2784 |
卖出 |
| 09:32:15 |
16.27 |
13 |
2797 |
买入 |
| 09:32:21 |
16.27 |
6 |
2803 |
买入 |
| 09:32:24 |
16.27 |
7 |
2810 |
卖出 |
| 09:32:27 |
16.27 |
14 |
2824 |
卖出 |
| 09:32:30 |
16.24 |
15 |
2839 |
卖出 |
| 09:32:33 |
16.24 |
21 |
2860 |
卖出 |
| 09:32:36 |
16.24 |
9 |
2869 |
卖出 |
| 09:32:39 |
16.27 |
134 |
3003 |
买入 |
| 09:32:48 |
16.27 |
13 |
3016 |
买入 |
| 09:32:51 |
16.24 |
78 |
3094 |
卖出 |
| 09:32:54 |
16.24 |
5 |
3099 |
卖出 |
| 09:32:57 |
16.28 |
17 |
3116 |
买入 |
| 09:33:00 |
16.25 |
21 |
3137 |
卖出 |
| 09:33:03 |
16.24 |
12 |
3149 |
卖出 |
| 09:33:06 |
16.23 |
82 |
3231 |
卖出 |
| 09:33:09 |
16.23 |
180 |
3411 |
卖出 |
| 09:33:12 |
16.23 |
85 |
3496 |
买入 |
| 09:33:15 |
16.24 |
31 |
3527 |
买入 |
| 09:33:18 |
16.24 |
12 |
3539 |
卖出 |
| 09:33:21 |
16.24 |
10 |
3549 |
卖出 |
| 09:33:24 |
16.24 |
4 |
3553 |
买入 |
| 09:33:30 |
16.23 |
14 |
3567 |
买入 |
| 09:33:33 |
16.21 |
2 |
3569 |
卖出 |
| 09:33:36 |
16.23 |
22 |
3591 |
买入 |
| 09:33:39 |
16.21 |
72 |
3663 |
卖出 |
| 09:33:42 |
16.21 |
49 |
3712 |
卖出 |
| 09:33:45 |
16.23 |
53 |
3765 |
买入 |
| 09:33:48 |
16.22 |
6 |
3771 |
买入 |
| 09:33:51 |
16.23 |
11 |
3782 |
买入 |
| 09:33:54 |
16.22 |
6 |
3788 |
卖出 |
| 09:33:57 |
16.22 |
10 |
3798 |
卖出 |
| 09:34:03 |
16.22 |
49 |
3847 |
卖出 |
| 09:34:06 |
16.24 |
218 |
4065 |
买入 |
| 09:34:09 |
16.24 |
1 |
4066 |
买入 |
| 09:34:15 |
16.27 |
2 |
4068 |
买入 |
| 09:34:18 |
16.25 |
5 |
4073 |
卖出 |
| 09:34:21 |
16.27 |
4 |
4077 |
买入 |
| 09:34:24 |
16.27 |
13 |
4090 |
卖出 |
| 09:34:27 |
16.27 |
1 |
4091 |
卖出 |
| 09:34:30 |
16.28 |
8 |
4099 |
买入 |
| 09:34:33 |
16.27 |
4 |
4103 |
卖出 |
| 09:34:39 |
16.27 |
41 |
4144 |
卖出 |
| 09:34:42 |
16.28 |
38 |
4182 |
买入 |
| 09:34:45 |
16.27 |
46 |
4228 |
卖出 |
| 09:34:48 |
16.26 |
37 |
4265 |
卖出 |
| 09:34:51 |
16.26 |
8 |
4273 |
卖出 |
| 09:34:54 |
16.24 |
7 |
4280 |
卖出 |
| 09:34:57 |
16.23 |
12 |
4292 |
卖出 |
| 09:35:00 |
16.26 |
9 |
4301 |
买入 |
| 09:35:03 |
16.21 |
198 |
4499 |
卖出 |
| 09:35:06 |
16.2 |
205 |
4704 |
卖出 |
| 09:35:09 |
16.18 |
86 |
4790 |
卖出 |
| 09:35:12 |
16.19 |
62 |
4852 |
买入 |
| 09:35:15 |
16.16 |
16 |
4868 |
卖出 |
| 09:35:18 |
16.15 |
7 |
4875 |
卖出 |
| 09:35:21 |
16.14 |
10 |
4885 |
卖出 |
| 09:35:24 |
16.15 |
8 |
4893 |
买入 |
| 09:35:27 |
16.15 |
28 |
4921 |
买入 |
| 09:35:30 |
16.15 |
28 |
4949 |
买入 |
| 09:35:33 |
16.18 |
14 |
4963 |
买入 |
| 09:35:36 |
16.16 |
31 |
4994 |
卖出 |
| 09:35:39 |
16.18 |
2 |
4996 |
买入 |
| 09:35:42 |
16.15 |
33 |
5029 |
卖出 |
| 09:35:45 |
16.19 |
14 |
5043 |
买入 |
| 09:35:48 |
16.2 |
9 |
5052 |
买入 |
| 09:35:51 |
16.19 |
1 |
5053 |
卖出 |
| 09:35:54 |
16.18 |
55 |
5108 |
卖出 |
| 09:35:57 |
16.18 |
2 |
5110 |
买入 |
| 09:36:00 |
16.18 |
12 |
5122 |
卖出 |
| 09:36:03 |
16.2 |
8 |
5130 |
买入 |
| 09:36:06 |
16.2 |
8 |
5138 |
买入 |
| 09:36:09 |
16.15 |
60 |
5198 |
卖出 |
| 09:36:21 |
16.2 |
7 |
5205 |
买入 |
| 09:36:24 |
16.2 |
17 |
5222 |
买入 |
| 09:36:27 |
16.2 |
2 |
5224 |
卖出 |
| 09:36:33 |
16.21 |
3 |
5227 |
买入 |
| 09:36:36 |
16.24 |
23 |
5250 |
买入 |
| 09:36:45 |
16.25 |
1 |
5251 |
买入 |
| 09:36:48 |
16.2 |
139 |
5390 |
卖出 |
| 09:36:51 |
16.22 |
102 |
5492 |
买入 |
| 09:36:54 |
16.21 |
14 |
5506 |
卖出 |
| 09:36:57 |
16.21 |
10 |
5516 |
卖出 |
| 09:37:00 |
16.22 |
27 |
5543 |
买入 |
| 09:37:03 |
16.22 |
13 |
5556 |
卖出 |
| 09:37:06 |
16.22 |
14 |
5570 |
买入 |
| 09:37:09 |
16.22 |
16 |
5586 |
卖出 |
| 09:37:12 |
16.23 |
10 |
5596 |
买入 |
| 09:37:15 |
16.23 |
6 |
5602 |
卖出 |
| 09:37:18 |
16.22 |
7 |
5609 |
买入 |
| 09:37:21 |
16.24 |
10 |
5619 |
买入 |
| 09:37:24 |
16.25 |
2 |
5621 |
买入 |
| 09:37:27 |
16.25 |
32 |
5653 |
买入 |
| 09:37:30 |
16.24 |
34 |
5687 |
卖出 |
| 09:37:33 |
16.24 |
28 |
5715 |
卖出 |
| 09:37:36 |
16.23 |
2 |
5717 |
卖出 |
| 09:37:39 |
16.24 |
8 |
5725 |
买入 |
| 09:37:45 |
16.22 |
7 |
5732 |
卖出 |
| 09:37:48 |
16.23 |
19 |
5751 |
买入 |
| 09:37:51 |
16.23 |
30 |
5781 |
卖出 |
| 09:37:54 |
16.25 |
7 |
5788 |
买入 |
| 09:38:00 |
16.23 |
5 |
5793 |
买入 |
| 09:38:03 |
16.23 |
5 |
5798 |
买入 |
| 09:38:06 |
16.22 |
19 |
5817 |
卖出 |
| 09:38:09 |
16.25 |
87 |
5904 |
买入 |
| 09:38:12 |
16.25 |
24 |
5928 |
卖出 |
| 09:38:15 |
16.23 |
42 |
5970 |
卖出 |
| 09:38:18 |
16.23 |
23 |
5993 |
卖出 |
| 09:38:21 |
16.22 |
9 |
6002 |
卖出 |
| 09:38:24 |
16.21 |
39 |
6041 |
卖出 |
| 09:38:27 |
16.21 |
5 |
6046 |
卖出 |
| 09:38:30 |
16.2 |
5 |
6051 |
卖出 |
| 09:38:33 |
16.2 |
54 |
6105 |
卖出 |
| 09:38:36 |
16.21 |
39 |
6144 |
买入 |
| 09:38:39 |
16.18 |
97 |
6241 |
卖出 |
| 09:38:42 |
16.18 |
1 |
6242 |
卖出 |
| 09:38:45 |
16.2 |
31 |
6273 |
买入 |
| 09:38:48 |
16.18 |
48 |
6321 |
卖出 |
| 09:38:51 |
16.18 |
5 |
6326 |
卖出 |
| 09:38:54 |
16.17 |
28 |
6354 |
卖出 |
| 09:38:57 |
16.17 |
4 |
6358 |
卖出 |
| 09:39:00 |
16.18 |
6 |
6364 |
买入 |
| 09:39:03 |
16.17 |
6 |
6370 |
卖出 |
| 09:39:06 |
16.17 |
133 |
6503 |
卖出 |
| 09:39:09 |
16.16 |
61 |
6564 |
卖出 |
| 09:39:12 |
16.17 |
35 |
6599 |
买入 |
| 09:39:15 |
16.17 |
52 |
6651 |
卖出 |
| 09:39:18 |
16.15 |
72 |
6723 |
卖出 |
| 09:39:21 |
16.15 |
11 |
6734 |
卖出 |
| 09:39:24 |
16.14 |
28 |
6762 |
卖出 |
| 09:39:27 |
16.14 |
6 |
6768 |
卖出 |
| 09:39:30 |
16.15 |
9 |
6777 |
买入 |
| 09:39:33 |
16.13 |
38 |
6815 |
卖出 |
| 09:39:36 |
16.14 |
7 |
6822 |
买入 |
| 09:39:45 |
16.15 |
7 |
6829 |
买入 |
| 09:39:48 |
16.13 |
21 |
6850 |
卖出 |
| 09:39:51 |
16.13 |
2 |
6852 |
卖出 |
| 09:39:54 |
16.13 |
23 |
6875 |
卖出 |
| 09:39:57 |
16.14 |
79 |
6954 |
买入 |
| 09:40:00 |
16.14 |
6 |
6960 |
卖出 |
| 09:40:03 |
16.14 |
7 |
6967 |
卖出 |
| 09:40:06 |
16.15 |
2 |
6969 |
买入 |
| 09:40:09 |
16.15 |
4 |
6973 |
买入 |
| 09:40:15 |
16.15 |
45 |
7018 |
买入 |
| 09:40:18 |
16.15 |
10 |
7028 |
买入 |
| 09:40:21 |
16.15 |
11 |
7039 |
买入 |
| 09:40:24 |
16.14 |
58 |
7097 |
卖出 |
| 09:40:27 |
16.15 |
8 |
7105 |
买入 |
| 09:40:30 |
16.16 |
256 |
7361 |
买入 |
| 09:40:36 |
16.16 |
5 |
7366 |
买入 |
| 09:40:39 |
16.16 |
267 |
7633 |
买入 |
| 09:40:45 |
16.19 |
81 |
7714 |
买入 |
| 09:40:48 |
16.19 |
20 |
7734 |
卖出 |
| 09:40:51 |
16.19 |
17 |
7751 |
卖出 |
| 09:40:54 |
16.19 |
44 |
7795 |
卖出 |
| 09:41:00 |
16.21 |
47 |
7842 |
买入 |
| 09:41:03 |
16.21 |
53 |
7895 |
买入 |
| 09:41:06 |
16.19 |
7 |
7902 |
卖出 |
| 09:41:09 |
16.2 |
2 |
7904 |
买入 |
| 09:41:12 |
16.19 |
7 |
7911 |
卖出 |
| 09:41:15 |
16.18 |
49 |
7960 |
卖出 |
| 09:41:18 |
16.18 |
9 |
7969 |
卖出 |
| 09:41:21 |
16.17 |
29 |
7998 |
卖出 |
| 09:41:24 |
16.18 |
111 |
8109 |
买入 |
| 09:41:27 |
16.16 |
183 |
8292 |
卖出 |
| 09:41:30 |
16.15 |
18 |
8310 |
卖出 |
| 09:41:36 |
16.15 |
9 |
8319 |
卖出 |
| 09:41:39 |
16.15 |
53 |
8372 |
卖出 |
| 09:41:42 |
16.15 |
80 |
8452 |
卖出 |
| 09:41:45 |
16.16 |
20 |
8472 |
买入 |
| 09:41:48 |
16.16 |
93 |
8565 |
卖出 |
| 09:41:51 |
16.14 |
112 |
8677 |
卖出 |
| 09:41:54 |
16.14 |
19 |
8696 |
卖出 |
| 09:41:57 |
16.16 |
170 |
8866 |
买入 |
| 09:42:00 |
16.14 |
85 |
8951 |
卖出 |
| 09:42:03 |
16.12 |
14 |
8965 |
卖出 |
| 09:42:06 |
16.1 |
394 |
9359 |
卖出 |
| 09:42:09 |
16.1 |
16 |
9375 |
卖出 |
| 09:42:12 |
16.1 |
13 |
9388 |
卖出 |
| 09:42:15 |
16.09 |
159 |
9547 |
卖出 |
| 09:42:18 |
16.1 |
169 |
9716 |
买入 |
| 09:42:21 |
16.08 |
45 |
9761 |
卖出 |
| 09:42:24 |
16.08 |
3 |
9764 |
卖出 |
| 09:42:27 |
16.12 |
11 |
9775 |
买入 |
| 09:42:36 |
16.12 |
49 |
9824 |
买入 |
| 09:42:39 |
16.12 |
5 |
9829 |
买入 |
| 09:42:48 |
16.12 |
12 |
9841 |
卖出 |
| 09:42:51 |
16.11 |
3 |
9844 |
卖出 |
| 09:42:54 |
16.11 |
18 |
9862 |
卖出 |
| 09:42:57 |
16.11 |
2 |
9864 |
卖出 |
| 09:43:00 |
16.1 |
2 |
9866 |
卖出 |
| 09:43:03 |
16.11 |
34 |
9900 |
买入 |
| 09:43:06 |
16.11 |
10 |
9910 |
卖出 |
| 09:43:09 |
16.11 |
4 |
9914 |
卖出 |
| 09:43:12 |
16.1 |
22 |
9936 |
卖出 |
| 09:43:15 |
16.1 |
30 |
9966 |
卖出 |
| 09:43:18 |
16.1 |
10 |
9976 |
卖出 |
| 09:43:21 |
16.1 |
16 |
9992 |
卖出 |
| 09:43:24 |
16.1 |
89 |
10081 |
卖出 |
| 09:43:27 |
16.08 |
52 |
10133 |
卖出 |
| 09:43:30 |
16.08 |
15 |
10148 |
卖出 |
| 09:43:33 |
16.08 |
11 |
10159 |
卖出 |
| 09:43:36 |
16.07 |
14 |
10173 |
卖出 |
| 09:43:39 |
16.07 |
13 |
10186 |
卖出 |
| 09:43:42 |
16.07 |
57 |
10243 |
卖出 |
| 09:43:45 |
16.07 |
11 |
10254 |
买入 |
| 09:43:51 |
16.05 |
3 |
10257 |
卖出 |
| 09:43:54 |
16.08 |
141 |
10398 |
买入 |
| 09:43:57 |
16.09 |
35 |
10433 |
买入 |
| 09:44:00 |
16.09 |
1 |
10434 |
买入 |
| 09:44:03 |
16.09 |
1 |
10435 |
买入 |
| 09:44:06 |
16.16 |
989 |
11424 |
买入 |
| 09:44:09 |
16.19 |
195 |
11619 |
买入 |
| 09:44:12 |
16.12 |
53 |
11672 |
卖出 |
| 09:44:15 |
16.15 |
10 |
11682 |
买入 |
| 09:44:18 |
16.15 |
5 |
11687 |
买入 |
| 09:44:21 |
16.18 |
2 |
11689 |
买入 |
| 09:44:24 |
16.18 |
12 |
11701 |
买入 |
| 09:44:27 |
16.19 |
15 |
11716 |
买入 |
| 09:44:36 |
16.11 |
27 |
11743 |
卖出 |
| 09:44:42 |
16.18 |
11 |
11754 |
买入 |
| 09:44:45 |
16.15 |
1 |
11755 |
卖出 |
| 09:44:48 |
16.17 |
11 |
11766 |
买入 |
| 09:44:51 |
16.15 |
2 |
11768 |
卖出 |
| 09:45:00 |
16.18 |
9 |
11777 |
买入 |
| 09:45:03 |
16.15 |
30 |
11807 |
卖出 |
| 09:45:06 |
16.16 |
39 |
11846 |
买入 |
| 09:45:09 |
16.14 |
1 |
11847 |
买入 |
| 09:45:12 |
16.15 |
5 |
11852 |
买入 |
| 09:45:15 |
16.15 |
9 |
11861 |
买入 |
| 09:45:18 |
16.14 |
6 |
11867 |
卖出 |
| 09:45:21 |
16.15 |
3 |
11870 |
买入 |
| 09:45:24 |
16.14 |
8 |
11878 |
买入 |
| 09:45:27 |
16.15 |
4 |
11882 |
买入 |
| 09:45:30 |
16.14 |
23 |
11905 |
卖出 |
| 09:45:33 |
16.14 |
7 |
11912 |
卖出 |
| 09:45:36 |
16.14 |
4 |
11916 |
卖出 |
| 09:45:39 |
16.14 |
4 |
11920 |
卖出 |
| 09:45:42 |
16.14 |
3 |
11923 |
卖出 |
| 09:45:45 |
16.12 |
154 |
12077 |
卖出 |
| 09:45:48 |
16.16 |
36 |
12113 |
买入 |
| 09:45:51 |
16.15 |
6 |
12119 |
买入 |
| 09:45:54 |
16.15 |
1 |
12120 |
卖出 |
| 09:45:57 |
16.15 |
2 |
12122 |
卖出 |
| 09:46:00 |
16.15 |
2 |
12124 |
卖出 |