伊之密[300415]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:39 |
11.18 |
20 |
20 |
集合竞价 |
| 09:16:15 |
11.18 |
15 |
15 |
集合竞价 |
| 09:16:24 |
11.18 |
46 |
46 |
集合竞价 |
| 09:16:51 |
11.18 |
46 |
46 |
集合竞价 |
| 09:17:00 |
11.18 |
46 |
46 |
集合竞价 |
| 09:17:45 |
11.18 |
46 |
46 |
集合竞价 |
| 09:17:54 |
11.18 |
47 |
47 |
集合竞价 |
| 09:18:48 |
11.19 |
47 |
47 |
集合竞价 |
| 09:19:15 |
11.21 |
1 |
1 |
集合竞价 |
| 09:20:00 |
11.21 |
1 |
1 |
集合竞价 |
| 09:20:21 |
11.3 |
1 |
1 |
集合竞价 |
| 09:20:57 |
11.58 |
22 |
22 |
集合竞价 |
| 09:21:06 |
11.58 |
22 |
22 |
集合竞价 |
| 09:22:09 |
11.58 |
25 |
25 |
集合竞价 |
| 09:22:18 |
11.58 |
45 |
45 |
集合竞价 |
| 09:22:27 |
11.58 |
46 |
46 |
集合竞价 |
| 09:22:45 |
11.58 |
50 |
50 |
集合竞价 |
| 09:22:54 |
11.58 |
53 |
53 |
集合竞价 |
| 09:23:03 |
11.58 |
55 |
55 |
集合竞价 |
| 09:23:21 |
11.58 |
55 |
55 |
集合竞价 |
| 09:23:30 |
11.58 |
59 |
59 |
集合竞价 |
| 09:23:39 |
11.58 |
59 |
59 |
集合竞价 |
| 09:23:48 |
11.57 |
59 |
59 |
集合竞价 |
| 09:24:15 |
11.55 |
59 |
59 |
集合竞价 |
| 09:24:33 |
11.53 |
59 |
59 |
集合竞价 |
| 09:24:42 |
11.5 |
59 |
59 |
集合竞价 |
| 09:24:51 |
11.5 |
69 |
69 |
集合竞价 |
| 09:25:00 |
11.46 |
69 |
69 |
集合竞价 |
| 09:25:03 |
11.46 |
69 |
138 |
买入 |
| 09:30:03 |
11.4 |
642 |
780 |
卖出 |
| 09:30:06 |
11.44 |
78 |
858 |
买入 |
| 09:30:09 |
11.44 |
120 |
978 |
买入 |
| 09:30:12 |
11.44 |
144 |
1122 |
买入 |
| 09:30:15 |
11.43 |
70 |
1192 |
卖出 |
| 09:30:18 |
11.4 |
121 |
1313 |
卖出 |
| 09:30:21 |
11.4 |
173 |
1486 |
卖出 |
| 09:30:24 |
11.4 |
229 |
1715 |
卖出 |
| 09:30:27 |
11.4 |
150 |
1865 |
卖出 |
| 09:30:30 |
11.35 |
2 |
1867 |
卖出 |
| 09:30:36 |
11.35 |
24 |
1891 |
卖出 |
| 09:30:39 |
11.34 |
40 |
1931 |
买入 |
| 09:30:42 |
11.34 |
23 |
1954 |
买入 |
| 09:30:45 |
11.34 |
15 |
1969 |
买入 |
| 09:30:48 |
11.34 |
14 |
1983 |
卖出 |
| 09:30:51 |
11.34 |
16 |
1999 |
买入 |
| 09:30:54 |
11.35 |
102 |
2101 |
买入 |
| 09:30:57 |
11.39 |
1 |
2102 |
买入 |
| 09:31:09 |
11.36 |
20 |
2122 |
卖出 |
| 09:31:15 |
11.39 |
12 |
2134 |
买入 |
| 09:31:18 |
11.37 |
49 |
2183 |
买入 |
| 09:31:21 |
11.39 |
131 |
2314 |
买入 |
| 09:31:24 |
11.39 |
85 |
2399 |
卖出 |
| 09:31:27 |
11.39 |
8 |
2407 |
卖出 |
| 09:31:30 |
11.39 |
2 |
2409 |
卖出 |
| 09:31:33 |
11.39 |
2 |
2411 |
卖出 |
| 09:31:39 |
11.4 |
55 |
2466 |
买入 |
| 09:31:42 |
11.41 |
2 |
2468 |
买入 |
| 09:31:45 |
11.41 |
1 |
2469 |
买入 |
| 09:31:48 |
11.42 |
2 |
2471 |
买入 |
| 09:31:51 |
11.42 |
13 |
2484 |
买入 |
| 09:31:54 |
11.43 |
1 |
2485 |
买入 |
| 09:31:57 |
11.45 |
18 |
2503 |
买入 |
| 09:32:03 |
11.45 |
2 |
2505 |
买入 |
| 09:32:06 |
11.46 |
161 |
2666 |
买入 |
| 09:32:09 |
11.46 |
14 |
2680 |
卖出 |
| 09:32:12 |
11.46 |
44 |
2724 |
卖出 |
| 09:32:15 |
11.46 |
14 |
2738 |
卖出 |
| 09:32:18 |
11.47 |
73 |
2811 |
买入 |
| 09:32:21 |
11.47 |
3 |
2814 |
卖出 |
| 09:32:24 |
11.47 |
5 |
2819 |
卖出 |
| 09:32:27 |
11.47 |
15 |
2834 |
卖出 |
| 09:32:30 |
11.45 |
86 |
2920 |
卖出 |
| 09:32:33 |
11.45 |
71 |
2991 |
卖出 |
| 09:32:36 |
11.47 |
59 |
3050 |
买入 |
| 09:32:42 |
11.47 |
55 |
3105 |
买入 |
| 09:32:45 |
11.46 |
5 |
3110 |
买入 |
| 09:32:48 |
11.46 |
9 |
3119 |
买入 |
| 09:32:54 |
11.46 |
9 |
3128 |
买入 |
| 09:33:00 |
11.45 |
12 |
3140 |
卖出 |
| 09:33:03 |
11.45 |
18 |
3158 |
卖出 |
| 09:33:06 |
11.45 |
30 |
3188 |
买入 |
| 09:33:09 |
11.45 |
15 |
3203 |
买入 |
| 09:33:12 |
11.43 |
23 |
3226 |
卖出 |
| 09:33:15 |
11.44 |
14 |
3240 |
买入 |
| 09:33:27 |
11.44 |
146 |
3386 |
买入 |
| 09:33:30 |
11.43 |
25 |
3411 |
卖出 |
| 09:33:33 |
11.44 |
8 |
3419 |
买入 |
| 09:33:36 |
11.43 |
50 |
3469 |
卖出 |
| 09:33:39 |
11.44 |
18 |
3487 |
买入 |
| 09:33:42 |
11.42 |
33 |
3520 |
卖出 |
| 09:33:45 |
11.44 |
2 |
3522 |
买入 |
| 09:33:48 |
11.45 |
1 |
3523 |
买入 |
| 09:33:51 |
11.45 |
65 |
3588 |
买入 |
| 09:33:54 |
11.48 |
115 |
3703 |
买入 |
| 09:34:00 |
11.48 |
2 |
3705 |
买入 |
| 09:34:06 |
11.5 |
73 |
3778 |
买入 |
| 09:34:09 |
11.5 |
221 |
3999 |
买入 |
| 09:34:12 |
11.5 |
48 |
4047 |
卖出 |
| 09:34:15 |
11.5 |
50 |
4097 |
卖出 |
| 09:34:18 |
11.52 |
82 |
4179 |
买入 |
| 09:34:24 |
11.51 |
1 |
4180 |
卖出 |
| 09:34:27 |
11.52 |
35 |
4215 |
买入 |
| 09:34:30 |
11.53 |
42 |
4257 |
买入 |
| 09:34:36 |
11.52 |
108 |
4365 |
卖出 |
| 09:34:39 |
11.52 |
9 |
4374 |
买入 |
| 09:34:45 |
11.51 |
90 |
4464 |
卖出 |
| 09:34:51 |
11.5 |
28 |
4492 |
卖出 |
| 09:35:03 |
11.5 |
5 |
4497 |
买入 |
| 09:35:06 |
11.47 |
3 |
4500 |
卖出 |
| 09:35:15 |
11.48 |
2 |
4502 |
卖出 |
| 09:35:18 |
11.48 |
3 |
4505 |
卖出 |
| 09:35:21 |
11.48 |
189 |
4694 |
买入 |
| 09:35:24 |
11.47 |
16 |
4710 |
卖出 |
| 09:35:27 |
11.47 |
8 |
4718 |
买入 |
| 09:35:30 |
11.49 |
34 |
4752 |
买入 |
| 09:35:39 |
11.45 |
7 |
4759 |
卖出 |
| 09:35:45 |
11.45 |
26 |
4785 |
卖出 |
| 09:35:54 |
11.45 |
10 |
4795 |
卖出 |
| 09:35:57 |
11.45 |
6 |
4801 |
卖出 |
| 09:36:00 |
11.45 |
40 |
4841 |
卖出 |
| 09:36:03 |
11.45 |
5 |
4846 |
卖出 |
| 09:36:06 |
11.45 |
8 |
4854 |
卖出 |
| 09:36:15 |
11.48 |
3 |
4857 |
买入 |
| 09:36:18 |
11.48 |
3 |
4860 |
买入 |
| 09:36:21 |
11.48 |
10 |
4870 |
买入 |
| 09:36:24 |
11.48 |
23 |
4893 |
卖出 |
| 09:36:27 |
11.48 |
2 |
4895 |
卖出 |
| 09:36:39 |
11.49 |
1 |
4896 |
买入 |
| 09:36:42 |
11.49 |
1 |
4897 |
买入 |
| 09:36:45 |
11.49 |
31 |
4928 |
买入 |
| 09:36:48 |
11.49 |
25 |
4953 |
卖出 |
| 09:36:51 |
11.49 |
18 |
4971 |
买入 |
| 09:37:06 |
11.5 |
1 |
4972 |
买入 |
| 09:37:12 |
11.5 |
53 |
5025 |
买入 |
| 09:37:18 |
11.51 |
4 |
5029 |
买入 |
| 09:37:21 |
11.52 |
18 |
5047 |
买入 |
| 09:37:24 |
11.53 |
41 |
5088 |
买入 |
| 09:37:27 |
11.53 |
2 |
5090 |
买入 |
| 09:37:30 |
11.54 |
3 |
5093 |
买入 |
| 09:37:36 |
11.54 |
11 |
5104 |
买入 |
| 09:37:39 |
11.54 |
63 |
5167 |
买入 |
| 09:37:42 |
11.54 |
39 |
5206 |
买入 |
| 09:37:45 |
11.54 |
30 |
5236 |
买入 |
| 09:37:48 |
11.54 |
5 |
5241 |
买入 |
| 09:37:51 |
11.54 |
96 |
5337 |
买入 |
| 09:37:54 |
11.53 |
7 |
5344 |
卖出 |
| 09:37:57 |
11.54 |
3 |
5347 |
买入 |
| 09:38:00 |
11.55 |
62 |
5409 |
买入 |
| 09:38:03 |
11.54 |
2 |
5411 |
卖出 |
| 09:38:06 |
11.54 |
129 |
5540 |
卖出 |
| 09:38:12 |
11.55 |
47 |
5587 |
买入 |
| 09:38:15 |
11.54 |
19 |
5606 |
卖出 |
| 09:38:18 |
11.54 |
8 |
5614 |
卖出 |
| 09:38:21 |
11.55 |
16 |
5630 |
买入 |
| 09:38:30 |
11.54 |
3 |
5633 |
买入 |
| 09:38:33 |
11.52 |
30 |
5663 |
卖出 |
| 09:38:36 |
11.52 |
47 |
5710 |
买入 |
| 09:38:39 |
11.52 |
7 |
5717 |
买入 |
| 09:38:42 |
11.52 |
16 |
5733 |
买入 |
| 09:38:45 |
11.54 |
3 |
5736 |
买入 |
| 09:38:48 |
11.53 |
43 |
5779 |
卖出 |
| 09:38:51 |
11.54 |
70 |
5849 |
买入 |
| 09:39:00 |
11.54 |
3 |
5852 |
买入 |
| 09:39:03 |
11.56 |
41 |
5893 |
买入 |
| 09:39:09 |
11.55 |
38 |
5931 |
买入 |
| 09:39:12 |
11.53 |
51 |
5982 |
卖出 |
| 09:39:15 |
11.53 |
33 |
6015 |
卖出 |
| 09:39:18 |
11.52 |
58 |
6073 |
卖出 |
| 09:39:21 |
11.52 |
88 |
6161 |
卖出 |
| 09:39:27 |
11.53 |
225 |
6386 |
买入 |
| 09:39:30 |
11.52 |
38 |
6424 |
买入 |
| 09:39:36 |
11.51 |
10 |
6434 |
卖出 |
| 09:39:45 |
11.51 |
33 |
6467 |
卖出 |
| 09:39:48 |
11.51 |
10 |
6477 |
买入 |
| 09:39:51 |
11.52 |
64 |
6541 |
买入 |
| 09:39:54 |
11.51 |
69 |
6610 |
卖出 |
| 09:39:57 |
11.5 |
3 |
6613 |
卖出 |
| 09:40:03 |
11.5 |
25 |
6638 |
卖出 |
| 09:40:06 |
11.5 |
38 |
6676 |
卖出 |
| 09:40:09 |
11.49 |
43 |
6719 |
卖出 |
| 09:40:12 |
11.48 |
72 |
6791 |
卖出 |
| 09:40:15 |
11.48 |
102 |
6893 |
买入 |
| 09:40:21 |
11.49 |
12 |
6905 |
买入 |
| 09:40:30 |
11.48 |
45 |
6950 |
卖出 |
| 09:40:33 |
11.47 |
4 |
6954 |
卖出 |
| 09:40:39 |
11.45 |
32 |
6986 |
卖出 |
| 09:40:42 |
11.45 |
38 |
7024 |
卖出 |
| 09:40:45 |
11.45 |
12 |
7036 |
卖出 |
| 09:40:54 |
11.45 |
3 |
7039 |
买入 |
| 09:40:57 |
11.45 |
12 |
7051 |
买入 |
| 09:41:00 |
11.45 |
3 |
7054 |
买入 |
| 09:41:03 |
11.43 |
19 |
7073 |
卖出 |
| 09:41:06 |
11.44 |
14 |
7087 |
卖出 |
| 09:41:09 |
11.44 |
28 |
7115 |
买入 |
| 09:41:12 |
11.43 |
62 |
7177 |
卖出 |
| 09:41:15 |
11.43 |
122 |
7299 |
买入 |
| 09:41:18 |
11.43 |
96 |
7395 |
卖出 |
| 09:41:21 |
11.43 |
20 |
7415 |
买入 |
| 09:41:24 |
11.43 |
2 |
7417 |
买入 |
| 09:41:27 |
11.44 |
10 |
7427 |
买入 |
| 09:41:30 |
11.45 |
1 |
7428 |
买入 |
| 09:41:33 |
11.44 |
51 |
7479 |
卖出 |
| 09:41:51 |
11.47 |
7 |
7486 |
买入 |
| 09:41:57 |
11.47 |
3 |
7489 |
买入 |
| 09:42:15 |
11.45 |
12 |
7501 |
卖出 |
| 09:42:18 |
11.44 |
5 |
7506 |
卖出 |
| 09:42:21 |
11.46 |
21 |
7527 |
买入 |
| 09:42:33 |
11.42 |
381 |
7908 |
卖出 |
| 09:42:39 |
11.44 |
1 |
7909 |
买入 |
| 09:42:48 |
11.41 |
45 |
7954 |
卖出 |
| 09:42:54 |
11.41 |
10 |
7964 |
卖出 |
| 09:42:57 |
11.44 |
40 |
8004 |
买入 |
| 09:43:00 |
11.45 |
3 |
8007 |
买入 |
| 09:43:03 |
11.44 |
11 |
8018 |
卖出 |
| 09:43:06 |
11.45 |
1 |
8019 |
买入 |
| 09:43:09 |
11.45 |
9 |
8028 |
买入 |
| 09:43:15 |
11.45 |
6 |
8034 |
买入 |
| 09:43:21 |
11.45 |
3 |
8037 |
买入 |
| 09:43:30 |
11.45 |
3 |
8040 |
卖出 |
| 09:43:33 |
11.45 |
9 |
8049 |
卖出 |
| 09:43:36 |
11.46 |
7 |
8056 |
买入 |
| 09:43:39 |
11.46 |
9 |
8065 |
买入 |
| 09:44:12 |
11.46 |
24 |
8089 |
卖出 |
| 09:44:15 |
11.47 |
48 |
8137 |
买入 |
| 09:44:18 |
11.48 |
7 |
8144 |
买入 |
| 09:44:24 |
11.48 |
17 |
8161 |
买入 |
| 09:44:30 |
11.49 |
201 |
8362 |
买入 |
| 09:44:36 |
11.49 |
17 |
8379 |
买入 |
| 09:44:51 |
11.49 |
4 |
8383 |
买入 |
| 09:44:57 |
11.48 |
6 |
8389 |
卖出 |
| 09:45:03 |
11.48 |
9 |
8398 |
买入 |
| 09:45:06 |
11.47 |
2 |
8400 |
卖出 |
| 09:45:09 |
11.47 |
1 |
8401 |
卖出 |
| 09:45:18 |
11.48 |
20 |
8421 |
买入 |
| 09:45:27 |
11.47 |
29 |
8450 |
卖出 |
| 09:45:30 |
11.44 |
196 |
8646 |
卖出 |
| 09:45:33 |
11.46 |
11 |
8657 |
买入 |
| 09:45:54 |
11.44 |
110 |
8767 |
卖出 |
| 09:46:00 |
11.44 |
142 |
8909 |
卖出 |
| 09:46:06 |
11.46 |
92 |
9001 |
买入 |
| 09:46:24 |
11.44 |
238 |
9239 |
卖出 |
| 09:46:30 |
11.44 |
124 |
9363 |
卖出 |
| 09:46:33 |
11.47 |
60 |
9423 |
买入 |
| 09:46:57 |
11.49 |
20 |
9443 |
买入 |
| 09:47:06 |
11.49 |
10 |
9453 |
买入 |
| 09:47:09 |
11.49 |
3 |
9456 |
买入 |
| 09:47:12 |
11.49 |
8 |
9464 |
买入 |
| 09:47:36 |
11.48 |
10 |
9474 |
卖出 |
| 09:47:42 |
11.49 |
2 |
9476 |
买入 |
| 09:47:48 |
11.49 |
26 |
9502 |
买入 |
| 09:47:51 |
11.48 |
2 |
9504 |
卖出 |
| 09:48:03 |
11.49 |
1 |
9505 |
买入 |
| 09:48:06 |
11.49 |
1 |
9506 |
买入 |
| 09:48:09 |
11.49 |
3 |
9509 |
买入 |
| 09:48:12 |
11.49 |
5 |
9514 |
买入 |
| 09:48:15 |
11.48 |
30 |
9544 |
卖出 |
| 09:48:21 |
11.49 |
10 |
9554 |
买入 |
| 09:48:24 |
11.48 |
10 |
9564 |
卖出 |
| 09:48:27 |
11.49 |
7 |
9571 |
买入 |
| 09:48:30 |
11.48 |
1 |
9572 |
卖出 |
| 09:48:36 |
11.48 |
25 |
9597 |
卖出 |
| 09:48:39 |
11.48 |
3 |
9600 |
卖出 |
| 09:49:06 |
11.48 |
4 |
9604 |
买入 |
| 09:49:09 |
11.49 |
17 |
9621 |
买入 |
| 09:49:12 |
11.49 |
29 |
9650 |
买入 |
| 09:49:45 |
11.49 |
24 |
9674 |
买入 |
| 09:49:54 |
11.48 |
13 |
9687 |
卖出 |
| 09:49:57 |
11.48 |
10 |
9697 |
卖出 |
| 09:50:00 |
11.49 |
200 |
9897 |
买入 |
| 09:50:03 |
11.48 |
7 |
9904 |
卖出 |
| 09:50:06 |
11.49 |
9 |
9913 |
买入 |
| 09:50:09 |
11.49 |
144 |
10057 |
买入 |
| 09:50:12 |
11.49 |
85 |
10142 |
买入 |
| 09:50:15 |
11.5 |
6 |
10148 |
买入 |
| 09:50:27 |
11.5 |
11 |
10159 |
买入 |
| 09:50:33 |
11.49 |
7 |
10166 |
卖出 |
| 09:50:36 |
11.5 |
136 |
10302 |
买入 |
| 09:50:42 |
11.5 |
39 |
10341 |
卖出 |
| 09:50:54 |
11.51 |
50 |
10391 |
买入 |
| 09:50:57 |
11.5 |
6 |
10397 |
卖出 |
| 09:51:06 |
11.51 |
10 |
10407 |
买入 |
| 09:51:09 |
11.51 |
101 |
10508 |
买入 |
| 09:51:12 |
11.53 |
202 |
10710 |
买入 |
| 09:51:24 |
11.55 |
1 |
10711 |
买入 |
| 09:51:27 |
11.55 |
5 |
10716 |
买入 |
| 09:51:30 |
11.55 |
1 |
10717 |
卖出 |
| 09:51:33 |
11.55 |
18 |
10735 |
卖出 |
| 09:51:39 |
11.55 |
1 |
10736 |
买入 |
| 09:51:42 |
11.55 |
9 |
10745 |
买入 |
| 09:51:45 |
11.55 |
48 |
10793 |
卖出 |
| 09:51:48 |
11.53 |
71 |
10864 |
卖出 |
| 09:51:51 |
11.53 |
18 |
10882 |
买入 |
| 09:51:54 |
11.53 |
20 |
10902 |
买入 |
| 09:52:06 |
11.53 |
22 |
10924 |
买入 |
| 09:52:09 |
11.53 |
378 |
11302 |
买入 |
| 09:52:12 |
11.56 |
86 |
11388 |
买入 |
| 09:52:15 |
11.57 |
52 |
11440 |
买入 |
| 09:52:24 |
11.56 |
12 |
11452 |
卖出 |
| 09:52:27 |
11.56 |
5 |
11457 |
卖出 |
| 09:52:36 |
11.56 |
2 |
11459 |
卖出 |