英派斯[002899]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.35 |
1 |
1 |
集合竞价 |
| 09:15:09 |
11.03 |
148 |
148 |
集合竞价 |
| 09:15:27 |
11.03 |
148 |
148 |
集合竞价 |
| 09:15:36 |
11.03 |
148 |
148 |
集合竞价 |
| 09:19:03 |
11.03 |
148 |
148 |
集合竞价 |
| 09:19:12 |
11.03 |
159 |
159 |
集合竞价 |
| 09:22:24 |
11.04 |
165 |
165 |
集合竞价 |
| 09:24:03 |
11.03 |
165 |
165 |
集合竞价 |
| 09:24:12 |
11.03 |
165 |
165 |
集合竞价 |
| 09:24:21 |
11.03 |
165 |
165 |
集合竞价 |
| 09:24:57 |
11.03 |
165 |
165 |
集合竞价 |
| 09:25:00 |
11.02 |
165 |
330 |
买入 |
| 09:30:00 |
11.03 |
278 |
608 |
买入 |
| 09:30:03 |
11.03 |
119 |
727 |
买入 |
| 09:30:06 |
10.99 |
19 |
746 |
卖出 |
| 09:30:09 |
10.95 |
23 |
769 |
卖出 |
| 09:30:15 |
10.94 |
16 |
785 |
买入 |
| 09:30:18 |
10.93 |
44 |
829 |
买入 |
| 09:30:21 |
10.92 |
26 |
855 |
卖出 |
| 09:30:24 |
10.9 |
2 |
857 |
卖出 |
| 09:30:27 |
10.92 |
6 |
863 |
买入 |
| 09:30:30 |
10.9 |
1 |
864 |
卖出 |
| 09:30:33 |
10.9 |
28 |
892 |
卖出 |
| 09:30:36 |
10.9 |
30 |
922 |
卖出 |
| 09:30:45 |
10.86 |
75 |
997 |
卖出 |
| 09:30:51 |
10.83 |
10 |
1007 |
卖出 |
| 09:30:54 |
10.83 |
16 |
1023 |
卖出 |
| 09:31:00 |
10.81 |
4 |
1027 |
卖出 |
| 09:31:03 |
10.79 |
2 |
1029 |
卖出 |
| 09:31:06 |
10.84 |
22 |
1051 |
买入 |
| 09:31:12 |
10.81 |
53 |
1104 |
卖出 |
| 09:31:21 |
10.81 |
3 |
1107 |
卖出 |
| 09:31:30 |
10.81 |
3 |
1110 |
卖出 |
| 09:31:36 |
10.83 |
5 |
1115 |
卖出 |
| 09:31:39 |
10.81 |
5 |
1120 |
卖出 |
| 09:31:42 |
10.82 |
5 |
1125 |
卖出 |
| 09:31:45 |
10.81 |
31 |
1156 |
卖出 |
| 09:31:48 |
10.81 |
7 |
1163 |
卖出 |
| 09:31:51 |
10.8 |
2 |
1165 |
卖出 |
| 09:31:57 |
10.78 |
2 |
1167 |
卖出 |
| 09:32:00 |
10.78 |
11 |
1178 |
卖出 |
| 09:32:03 |
10.77 |
1 |
1179 |
卖出 |
| 09:32:06 |
10.76 |
3 |
1182 |
卖出 |
| 09:32:09 |
10.77 |
17 |
1199 |
买入 |
| 09:32:12 |
10.77 |
24 |
1223 |
卖出 |
| 09:32:15 |
10.76 |
31 |
1254 |
卖出 |
| 09:32:18 |
10.75 |
9 |
1263 |
卖出 |
| 09:32:21 |
10.75 |
1 |
1264 |
卖出 |
| 09:32:24 |
10.72 |
5 |
1269 |
卖出 |
| 09:32:27 |
10.72 |
1 |
1270 |
卖出 |
| 09:32:30 |
10.72 |
74 |
1344 |
卖出 |
| 09:32:33 |
10.71 |
102 |
1446 |
卖出 |
| 09:32:36 |
10.7 |
16 |
1462 |
卖出 |
| 09:32:39 |
10.68 |
15 |
1477 |
卖出 |
| 09:32:42 |
10.66 |
3 |
1480 |
卖出 |
| 09:32:45 |
10.68 |
86 |
1566 |
买入 |
| 09:32:48 |
10.72 |
183 |
1749 |
买入 |
| 09:32:51 |
10.75 |
3 |
1752 |
买入 |
| 09:32:54 |
10.76 |
10 |
1762 |
买入 |
| 09:32:57 |
10.75 |
6 |
1768 |
卖出 |
| 09:33:03 |
10.76 |
12 |
1780 |
买入 |
| 09:33:06 |
10.74 |
3 |
1783 |
卖出 |
| 09:33:09 |
10.72 |
4 |
1787 |
卖出 |
| 09:33:12 |
10.74 |
8 |
1795 |
买入 |
| 09:33:15 |
10.74 |
3 |
1798 |
买入 |
| 09:33:21 |
10.74 |
32 |
1830 |
买入 |
| 09:33:24 |
10.72 |
40 |
1870 |
卖出 |
| 09:33:27 |
10.78 |
217 |
2087 |
买入 |
| 09:33:30 |
10.78 |
45 |
2132 |
卖出 |
| 09:33:33 |
10.74 |
2 |
2134 |
卖出 |
| 09:33:36 |
10.77 |
9 |
2143 |
买入 |
| 09:33:39 |
10.76 |
3 |
2146 |
卖出 |
| 09:33:42 |
10.79 |
12 |
2158 |
买入 |
| 09:33:48 |
10.77 |
2 |
2160 |
卖出 |
| 09:33:51 |
10.78 |
1 |
2161 |
卖出 |
| 09:33:57 |
10.79 |
4 |
2165 |
卖出 |
| 09:34:00 |
10.8 |
3 |
2168 |
卖出 |
| 09:34:03 |
10.81 |
1 |
2169 |
卖出 |
| 09:34:06 |
10.79 |
74 |
2243 |
卖出 |
| 09:34:09 |
10.79 |
1 |
2244 |
卖出 |
| 09:34:12 |
10.78 |
6 |
2250 |
卖出 |
| 09:34:15 |
10.77 |
79 |
2329 |
卖出 |
| 09:34:18 |
10.76 |
39 |
2368 |
卖出 |
| 09:34:21 |
10.79 |
15 |
2383 |
买入 |
| 09:34:27 |
10.79 |
8 |
2391 |
买入 |
| 09:34:30 |
10.79 |
88 |
2479 |
买入 |
| 09:34:33 |
10.79 |
27 |
2506 |
买入 |
| 09:34:36 |
10.79 |
5 |
2511 |
买入 |
| 09:34:39 |
10.79 |
4 |
2515 |
买入 |
| 09:34:42 |
10.79 |
1 |
2516 |
卖出 |
| 09:34:45 |
10.79 |
2 |
2518 |
卖出 |
| 09:34:48 |
10.79 |
10 |
2528 |
买入 |
| 09:34:51 |
10.82 |
8 |
2536 |
买入 |
| 09:34:54 |
10.82 |
8 |
2544 |
买入 |
| 09:34:57 |
10.82 |
20 |
2564 |
买入 |
| 09:35:00 |
10.84 |
11 |
2575 |
买入 |
| 09:35:03 |
10.8 |
100 |
2675 |
卖出 |
| 09:35:09 |
10.84 |
4 |
2679 |
买入 |
| 09:35:15 |
10.85 |
37 |
2716 |
买入 |
| 09:35:18 |
10.85 |
29 |
2745 |
买入 |
| 09:35:21 |
10.85 |
21 |
2766 |
买入 |
| 09:35:24 |
10.85 |
15 |
2781 |
卖出 |
| 09:35:27 |
10.84 |
8 |
2789 |
卖出 |
| 09:35:30 |
10.85 |
23 |
2812 |
买入 |
| 09:35:33 |
10.84 |
7 |
2819 |
卖出 |
| 09:35:48 |
10.84 |
10 |
2829 |
卖出 |
| 09:35:54 |
10.85 |
22 |
2851 |
买入 |
| 09:35:57 |
10.83 |
4 |
2855 |
买入 |
| 09:36:03 |
10.84 |
4 |
2859 |
买入 |
| 09:36:06 |
10.85 |
8 |
2867 |
买入 |
| 09:36:15 |
10.85 |
5 |
2872 |
买入 |
| 09:36:21 |
10.85 |
8 |
2880 |
买入 |
| 09:36:24 |
10.84 |
3 |
2883 |
卖出 |
| 09:36:30 |
10.87 |
2 |
2885 |
买入 |
| 09:36:42 |
10.87 |
1 |
2886 |
买入 |
| 09:36:48 |
10.87 |
3 |
2889 |
卖出 |
| 09:37:00 |
10.86 |
4 |
2893 |
卖出 |
| 09:37:09 |
10.86 |
92 |
2985 |
买入 |
| 09:37:12 |
10.88 |
2 |
2987 |
买入 |
| 09:37:30 |
10.89 |
27 |
3014 |
买入 |
| 09:37:33 |
10.88 |
14 |
3028 |
卖出 |
| 09:37:51 |
10.88 |
2 |
3030 |
买入 |
| 09:38:03 |
10.87 |
2 |
3032 |
卖出 |
| 09:38:09 |
10.87 |
28 |
3060 |
买入 |
| 09:38:12 |
10.85 |
2 |
3062 |
卖出 |
| 09:38:15 |
10.85 |
5 |
3067 |
卖出 |
| 09:38:18 |
10.86 |
10 |
3077 |
买入 |
| 09:38:30 |
10.89 |
12 |
3089 |
买入 |
| 09:38:33 |
10.88 |
12 |
3101 |
卖出 |
| 09:38:36 |
10.87 |
2 |
3103 |
买入 |
| 09:38:39 |
10.88 |
14 |
3117 |
买入 |
| 09:38:42 |
10.87 |
19 |
3136 |
卖出 |
| 09:38:48 |
10.88 |
1 |
3137 |
卖出 |
| 09:38:51 |
10.88 |
22 |
3159 |
买入 |
| 09:38:57 |
10.87 |
9 |
3168 |
卖出 |
| 09:39:00 |
10.88 |
78 |
3246 |
买入 |
| 09:39:03 |
10.88 |
1 |
3247 |
卖出 |
| 09:39:06 |
10.89 |
4 |
3251 |
卖出 |
| 09:39:09 |
10.88 |
19 |
3270 |
卖出 |
| 09:39:12 |
10.89 |
10 |
3280 |
买入 |
| 09:39:15 |
10.88 |
15 |
3295 |
卖出 |
| 09:39:30 |
10.89 |
4 |
3299 |
买入 |
| 09:39:36 |
10.89 |
15 |
3314 |
买入 |
| 09:39:39 |
10.89 |
5 |
3319 |
买入 |
| 09:39:51 |
10.9 |
1 |
3320 |
卖出 |
| 09:39:57 |
10.91 |
6 |
3326 |
买入 |
| 09:40:06 |
10.91 |
16 |
3342 |
卖出 |
| 09:40:09 |
10.88 |
38 |
3380 |
卖出 |
| 09:40:12 |
10.88 |
52 |
3432 |
卖出 |
| 09:40:27 |
10.9 |
36 |
3468 |
卖出 |
| 09:40:30 |
10.9 |
116 |
3584 |
买入 |
| 09:40:36 |
10.91 |
4 |
3588 |
卖出 |
| 09:40:39 |
10.91 |
2 |
3590 |
买入 |
| 09:40:42 |
10.91 |
1 |
3591 |
买入 |
| 09:40:48 |
10.9 |
2 |
3593 |
卖出 |
| 09:41:03 |
10.9 |
5 |
3598 |
卖出 |
| 09:41:06 |
10.9 |
2 |
3600 |
卖出 |
| 09:41:09 |
10.88 |
5 |
3605 |
卖出 |
| 09:41:12 |
10.89 |
3 |
3608 |
买入 |
| 09:41:15 |
10.89 |
2 |
3610 |
卖出 |
| 09:41:21 |
10.89 |
26 |
3636 |
买入 |
| 09:41:27 |
10.89 |
15 |
3651 |
买入 |
| 09:41:30 |
10.92 |
21 |
3672 |
买入 |
| 09:41:33 |
10.9 |
2 |
3674 |
卖出 |
| 09:41:36 |
10.91 |
2 |
3676 |
卖出 |
| 09:41:39 |
10.93 |
10 |
3686 |
买入 |
| 09:41:42 |
10.94 |
29 |
3715 |
卖出 |
| 09:41:45 |
10.94 |
4 |
3719 |
买入 |
| 09:41:54 |
10.95 |
2 |
3721 |
买入 |
| 09:42:06 |
10.95 |
15 |
3736 |
卖出 |
| 09:42:09 |
10.97 |
13 |
3749 |
买入 |
| 09:42:12 |
10.97 |
2 |
3751 |
卖出 |
| 09:42:15 |
10.98 |
1 |
3752 |
买入 |
| 09:42:18 |
10.99 |
51 |
3803 |
买入 |
| 09:42:21 |
10.99 |
2 |
3805 |
卖出 |
| 09:42:24 |
10.99 |
14 |
3819 |
卖出 |
| 09:42:27 |
10.99 |
7 |
3826 |
卖出 |
| 09:42:30 |
11 |
6 |
3832 |
买入 |
| 09:42:33 |
11 |
19 |
3851 |
买入 |
| 09:42:36 |
10.99 |
19 |
3870 |
卖出 |
| 09:42:39 |
10.99 |
15 |
3885 |
卖出 |
| 09:42:51 |
11.01 |
123 |
4008 |
买入 |
| 09:42:54 |
11.01 |
11 |
4019 |
买入 |
| 09:42:57 |
11.03 |
3 |
4022 |
买入 |
| 09:43:00 |
11.03 |
4 |
4026 |
买入 |
| 09:43:09 |
11.01 |
3 |
4029 |
卖出 |
| 09:43:12 |
11.01 |
1 |
4030 |
买入 |
| 09:43:15 |
11.01 |
1 |
4031 |
买入 |
| 09:43:18 |
11.01 |
2 |
4033 |
卖出 |
| 09:43:21 |
11.04 |
49 |
4082 |
买入 |
| 09:43:24 |
11.04 |
4 |
4086 |
买入 |
| 09:43:27 |
11.05 |
2 |
4088 |
买入 |
| 09:43:30 |
11.06 |
15 |
4103 |
买入 |
| 09:43:33 |
11.06 |
94 |
4197 |
买入 |
| 09:43:36 |
11.02 |
109 |
4306 |
卖出 |
| 09:43:39 |
11.03 |
4 |
4310 |
卖出 |
| 09:43:42 |
11.07 |
96 |
4406 |
买入 |
| 09:43:45 |
11.08 |
63 |
4469 |
买入 |
| 09:43:48 |
11.06 |
8 |
4477 |
卖出 |
| 09:43:51 |
11.06 |
71 |
4548 |
卖出 |
| 09:43:54 |
11.08 |
173 |
4721 |
买入 |
| 09:43:57 |
11.04 |
11 |
4732 |
卖出 |
| 09:44:00 |
11.06 |
16 |
4748 |
买入 |
| 09:44:03 |
11.07 |
5 |
4753 |
买入 |
| 09:44:06 |
11.07 |
12 |
4765 |
卖出 |
| 09:44:12 |
11.09 |
28 |
4793 |
买入 |
| 09:44:18 |
11.11 |
17 |
4810 |
买入 |
| 09:44:21 |
11.12 |
1 |
4811 |
买入 |
| 09:44:27 |
11.15 |
72 |
4883 |
买入 |
| 09:44:30 |
11.28 |
84 |
4967 |
买入 |
| 09:44:33 |
11.2 |
17 |
4984 |
卖出 |
| 09:44:36 |
11.2 |
37 |
5021 |
买入 |
| 09:44:39 |
11.23 |
53 |
5074 |
买入 |
| 09:44:45 |
11.19 |
16 |
5090 |
卖出 |
| 09:44:48 |
11.17 |
16 |
5106 |
卖出 |
| 09:44:54 |
11.21 |
53 |
5159 |
买入 |
| 09:45:00 |
11.2 |
3 |
5162 |
卖出 |
| 09:45:03 |
11.2 |
42 |
5204 |
买入 |
| 09:45:06 |
11.18 |
7 |
5211 |
卖出 |
| 09:45:09 |
11.18 |
16 |
5227 |
买入 |
| 09:45:12 |
11.18 |
5 |
5232 |
买入 |
| 09:45:15 |
11.15 |
78 |
5310 |
卖出 |
| 09:45:18 |
11.15 |
37 |
5347 |
卖出 |
| 09:45:21 |
11.15 |
29 |
5376 |
买入 |
| 09:45:24 |
11.15 |
14 |
5390 |
买入 |
| 09:45:27 |
11.15 |
2 |
5392 |
买入 |
| 09:45:30 |
11.15 |
2 |
5394 |
买入 |
| 09:45:33 |
11.11 |
122 |
5516 |
卖出 |
| 09:45:36 |
11.16 |
9 |
5525 |
买入 |
| 09:45:39 |
11.17 |
32 |
5557 |
买入 |
| 09:45:42 |
11.13 |
38 |
5595 |
卖出 |
| 09:45:45 |
11.13 |
9 |
5604 |
买入 |
| 09:45:48 |
11.13 |
10 |
5614 |
买入 |
| 09:45:51 |
11.13 |
20 |
5634 |
买入 |
| 09:45:57 |
11.13 |
28 |
5662 |
买入 |
| 09:46:06 |
11.14 |
10 |
5672 |
卖出 |
| 09:46:09 |
11.16 |
6 |
5678 |
买入 |
| 09:46:18 |
11.2 |
16 |
5694 |
买入 |
| 09:46:21 |
11.2 |
62 |
5756 |
买入 |
| 09:46:24 |
11.2 |
16 |
5772 |
卖出 |
| 09:46:27 |
11.18 |
18 |
5790 |
卖出 |
| 09:46:30 |
11.17 |
64 |
5854 |
卖出 |
| 09:46:33 |
11.17 |
12 |
5866 |
卖出 |
| 09:46:45 |
11.17 |
10 |
5876 |
买入 |
| 09:46:51 |
11.15 |
6 |
5882 |
卖出 |
| 09:46:57 |
11.16 |
6 |
5888 |
买入 |
| 09:47:03 |
11.17 |
4 |
5892 |
买入 |
| 09:47:06 |
11.17 |
8 |
5900 |
买入 |
| 09:47:09 |
11.15 |
4 |
5904 |
卖出 |
| 09:47:15 |
11.15 |
9 |
5913 |
买入 |
| 09:47:24 |
11.17 |
3 |
5916 |
买入 |
| 09:47:27 |
11.15 |
7 |
5923 |
卖出 |
| 09:47:39 |
11.18 |
4 |
5927 |
买入 |
| 09:47:42 |
11.18 |
1 |
5928 |
买入 |
| 09:47:45 |
11.15 |
1 |
5929 |
卖出 |
| 09:47:48 |
11.15 |
35 |
5964 |
卖出 |
| 09:47:51 |
11.13 |
6 |
5970 |
卖出 |
| 09:47:54 |
11.13 |
2 |
5972 |
卖出 |
| 09:47:57 |
11.13 |
1 |
5973 |
卖出 |
| 09:48:00 |
11.15 |
10 |
5983 |
买入 |
| 09:48:03 |
11.15 |
5 |
5988 |
卖出 |
| 09:48:06 |
11.15 |
14 |
6002 |
卖出 |
| 09:48:09 |
11.16 |
203 |
6205 |
买入 |
| 09:48:12 |
11.13 |
74 |
6279 |
卖出 |
| 09:48:15 |
11.13 |
173 |
6452 |
卖出 |
| 09:48:18 |
11.15 |
6 |
6458 |
买入 |
| 09:48:21 |
11.13 |
42 |
6500 |
卖出 |
| 09:48:24 |
11.13 |
5 |
6505 |
卖出 |
| 09:48:27 |
11.17 |
38 |
6543 |
买入 |
| 09:48:39 |
11.16 |
2 |
6545 |
买入 |
| 09:48:42 |
11.16 |
1 |
6546 |
买入 |
| 09:48:51 |
11.16 |
1 |
6547 |
买入 |
| 09:48:54 |
11.17 |
35 |
6582 |
买入 |
| 09:48:57 |
11.18 |
4 |
6586 |
买入 |
| 09:49:09 |
11.17 |
2 |
6588 |
卖出 |
| 09:49:24 |
11.16 |
2 |
6590 |
卖出 |
| 09:49:36 |
11.14 |
1 |
6591 |
卖出 |
| 09:49:42 |
11.13 |
1 |
6592 |
卖出 |
| 09:49:48 |
11.15 |
9 |
6601 |
买入 |
| 09:50:03 |
11.16 |
18 |
6619 |
买入 |
| 09:50:06 |
11.18 |
7 |
6626 |
买入 |
| 09:50:12 |
11.17 |
36 |
6662 |
买入 |
| 09:50:15 |
11.17 |
8 |
6670 |
买入 |
| 09:50:18 |
11.18 |
52 |
6722 |
买入 |
| 09:50:21 |
11.18 |
48 |
6770 |
买入 |
| 09:50:27 |
11.19 |
12 |
6782 |
买入 |
| 09:50:30 |
11.2 |
39 |
6821 |
买入 |
| 09:50:33 |
11.19 |
6 |
6827 |
卖出 |
| 09:50:42 |
11.19 |
8 |
6835 |
卖出 |
| 09:50:51 |
11.17 |
8 |
6843 |
卖出 |
| 09:50:54 |
11.17 |
1 |
6844 |
卖出 |
| 09:50:57 |
11.2 |
40 |
6884 |
买入 |
| 09:51:00 |
11.2 |
10 |
6894 |
卖出 |
| 09:51:03 |
11.2 |
3 |
6897 |
卖出 |
| 09:51:06 |
11.21 |
29 |
6926 |
买入 |
| 09:51:18 |
11.22 |
90 |
7016 |
买入 |
| 09:51:21 |
11.22 |
26 |
7042 |
买入 |
| 09:51:24 |
11.22 |
91 |
7133 |
买入 |
| 09:51:27 |
11.22 |
1 |
7134 |
买入 |
| 09:51:30 |
11.21 |
54 |
7188 |
卖出 |