英飞特[300582]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.2 |
7 |
7 |
集合竞价 |
| 09:15:12 |
12.2 |
8 |
8 |
集合竞价 |
| 09:16:42 |
12.2 |
8 |
8 |
集合竞价 |
| 09:16:51 |
12.2 |
11 |
11 |
集合竞价 |
| 09:17:27 |
12.2 |
11 |
11 |
集合竞价 |
| 09:17:36 |
12.07 |
11 |
11 |
集合竞价 |
| 09:18:48 |
12.07 |
6 |
6 |
集合竞价 |
| 09:19:24 |
12.08 |
11 |
11 |
集合竞价 |
| 09:21:15 |
12.09 |
11 |
11 |
集合竞价 |
| 09:21:24 |
12.08 |
16 |
16 |
集合竞价 |
| 09:21:33 |
12.08 |
21 |
21 |
集合竞价 |
| 09:22:00 |
12.1 |
24 |
24 |
集合竞价 |
| 09:22:09 |
12.08 |
43 |
43 |
集合竞价 |
| 09:22:27 |
12.08 |
43 |
43 |
集合竞价 |
| 09:22:36 |
12.08 |
51 |
51 |
集合竞价 |
| 09:23:03 |
12.08 |
52 |
52 |
集合竞价 |
| 09:23:30 |
12.08 |
57 |
57 |
集合竞价 |
| 09:23:48 |
12.07 |
59 |
59 |
集合竞价 |
| 09:23:57 |
12.01 |
59 |
59 |
集合竞价 |
| 09:24:06 |
12.03 |
69 |
69 |
集合竞价 |
| 09:24:15 |
12 |
121 |
121 |
集合竞价 |
| 09:24:33 |
12 |
181 |
181 |
集合竞价 |
| 09:24:42 |
11.99 |
251 |
251 |
集合竞价 |
| 09:24:51 |
11.98 |
256 |
256 |
集合竞价 |
| 09:25:03 |
12 |
515 |
771 |
卖出 |
| 09:30:03 |
12 |
268 |
1039 |
卖出 |
| 09:30:06 |
11.99 |
179 |
1218 |
卖出 |
| 09:30:09 |
11.98 |
9 |
1227 |
卖出 |
| 09:30:12 |
11.98 |
25 |
1252 |
买入 |
| 09:30:15 |
11.92 |
64 |
1316 |
卖出 |
| 09:30:21 |
11.91 |
90 |
1406 |
卖出 |
| 09:30:24 |
11.91 |
251 |
1657 |
卖出 |
| 09:30:27 |
11.91 |
6 |
1663 |
买入 |
| 09:30:30 |
11.91 |
141 |
1804 |
买入 |
| 09:30:33 |
11.9 |
43 |
1847 |
买入 |
| 09:30:36 |
11.9 |
157 |
2004 |
买入 |
| 09:30:39 |
11.9 |
50 |
2054 |
买入 |
| 09:30:42 |
11.9 |
9 |
2063 |
买入 |
| 09:30:45 |
11.85 |
15 |
2078 |
卖出 |
| 09:30:48 |
11.85 |
18 |
2096 |
卖出 |
| 09:30:51 |
11.88 |
1 |
2097 |
买入 |
| 09:30:54 |
11.88 |
21 |
2118 |
卖出 |
| 09:30:57 |
11.85 |
27 |
2145 |
买入 |
| 09:31:00 |
11.81 |
32 |
2177 |
卖出 |
| 09:31:03 |
11.85 |
56 |
2233 |
买入 |
| 09:31:06 |
11.84 |
4 |
2237 |
卖出 |
| 09:31:09 |
11.85 |
60 |
2297 |
卖出 |
| 09:31:12 |
11.85 |
17 |
2314 |
买入 |
| 09:31:15 |
11.83 |
56 |
2370 |
卖出 |
| 09:31:18 |
11.85 |
34 |
2404 |
买入 |
| 09:31:21 |
11.83 |
123 |
2527 |
卖出 |
| 09:31:24 |
11.83 |
99 |
2626 |
买入 |
| 09:31:27 |
11.83 |
19 |
2645 |
卖出 |
| 09:31:30 |
11.82 |
13 |
2658 |
卖出 |
| 09:31:33 |
11.82 |
50 |
2708 |
卖出 |
| 09:31:36 |
11.82 |
39 |
2747 |
卖出 |
| 09:31:39 |
11.83 |
15 |
2762 |
买入 |
| 09:31:42 |
11.82 |
10 |
2772 |
卖出 |
| 09:31:45 |
11.82 |
30 |
2802 |
卖出 |
| 09:31:48 |
11.83 |
3 |
2805 |
买入 |
| 09:31:51 |
11.83 |
4 |
2809 |
卖出 |
| 09:31:54 |
11.85 |
10 |
2819 |
买入 |
| 09:31:57 |
11.83 |
9 |
2828 |
卖出 |
| 09:32:00 |
11.83 |
16 |
2844 |
卖出 |
| 09:32:03 |
11.85 |
10 |
2854 |
买入 |
| 09:32:06 |
11.85 |
94 |
2948 |
买入 |
| 09:32:09 |
11.85 |
27 |
2975 |
买入 |
| 09:32:12 |
11.84 |
14 |
2989 |
卖出 |
| 09:32:15 |
11.84 |
121 |
3110 |
卖出 |
| 09:32:18 |
11.85 |
39 |
3149 |
买入 |
| 09:32:21 |
11.83 |
12 |
3161 |
卖出 |
| 09:32:24 |
11.82 |
37 |
3198 |
卖出 |
| 09:32:27 |
11.84 |
27 |
3225 |
买入 |
| 09:32:30 |
11.84 |
11 |
3236 |
买入 |
| 09:32:33 |
11.84 |
42 |
3278 |
买入 |
| 09:32:36 |
11.83 |
45 |
3323 |
卖出 |
| 09:32:39 |
11.83 |
13 |
3336 |
买入 |
| 09:32:42 |
11.83 |
32 |
3368 |
买入 |
| 09:32:45 |
11.82 |
31 |
3399 |
卖出 |
| 09:32:48 |
11.83 |
4 |
3403 |
买入 |
| 09:32:51 |
11.83 |
34 |
3437 |
卖出 |
| 09:32:54 |
11.85 |
28 |
3465 |
买入 |
| 09:32:57 |
11.83 |
302 |
3767 |
卖出 |
| 09:33:00 |
11.83 |
1 |
3768 |
买入 |
| 09:33:03 |
11.82 |
44 |
3812 |
卖出 |
| 09:33:06 |
11.83 |
139 |
3951 |
买入 |
| 09:33:09 |
11.83 |
17 |
3968 |
买入 |
| 09:33:12 |
11.83 |
229 |
4197 |
卖出 |
| 09:33:18 |
11.83 |
20 |
4217 |
买入 |
| 09:33:21 |
11.82 |
38 |
4255 |
卖出 |
| 09:33:24 |
11.83 |
335 |
4590 |
买入 |
| 09:33:27 |
11.82 |
255 |
4845 |
买入 |
| 09:33:30 |
11.82 |
195 |
5040 |
买入 |
| 09:33:33 |
11.81 |
163 |
5203 |
卖出 |
| 09:33:36 |
11.8 |
36 |
5239 |
卖出 |
| 09:33:39 |
11.81 |
131 |
5370 |
买入 |
| 09:33:42 |
11.8 |
49 |
5419 |
卖出 |
| 09:33:45 |
11.79 |
14 |
5433 |
卖出 |
| 09:33:48 |
11.82 |
12 |
5445 |
买入 |
| 09:33:51 |
11.82 |
10 |
5455 |
买入 |
| 09:33:54 |
11.81 |
40 |
5495 |
卖出 |
| 09:33:57 |
11.8 |
100 |
5595 |
卖出 |
| 09:34:03 |
11.8 |
15 |
5610 |
卖出 |
| 09:34:06 |
11.82 |
10 |
5620 |
买入 |
| 09:34:09 |
11.81 |
37 |
5657 |
卖出 |
| 09:34:12 |
11.82 |
15 |
5672 |
卖出 |
| 09:34:15 |
11.81 |
7 |
5679 |
卖出 |
| 09:34:18 |
11.85 |
23 |
5702 |
买入 |
| 09:34:21 |
11.86 |
18 |
5720 |
买入 |
| 09:34:24 |
11.86 |
19 |
5739 |
买入 |
| 09:34:27 |
11.88 |
25 |
5764 |
买入 |
| 09:34:30 |
11.88 |
4 |
5768 |
买入 |
| 09:34:33 |
11.89 |
444 |
6212 |
买入 |
| 09:34:39 |
11.88 |
6 |
6218 |
买入 |
| 09:34:42 |
11.88 |
33 |
6251 |
卖出 |
| 09:34:45 |
11.88 |
35 |
6286 |
买入 |
| 09:34:48 |
11.89 |
23 |
6309 |
买入 |
| 09:34:51 |
11.85 |
15 |
6324 |
卖出 |
| 09:34:54 |
11.85 |
8 |
6332 |
买入 |
| 09:34:57 |
11.84 |
26 |
6358 |
卖出 |
| 09:35:00 |
11.87 |
18 |
6376 |
买入 |
| 09:35:03 |
11.85 |
2 |
6378 |
卖出 |
| 09:35:06 |
11.86 |
24 |
6402 |
买入 |
| 09:35:09 |
11.87 |
25 |
6427 |
买入 |
| 09:35:12 |
11.88 |
141 |
6568 |
买入 |
| 09:35:15 |
11.88 |
17 |
6585 |
买入 |
| 09:35:18 |
11.83 |
13 |
6598 |
卖出 |
| 09:35:21 |
11.85 |
2 |
6600 |
卖出 |
| 09:35:30 |
11.87 |
11 |
6611 |
买入 |
| 09:35:33 |
11.85 |
4 |
6615 |
卖出 |
| 09:35:36 |
11.86 |
5 |
6620 |
买入 |
| 09:35:42 |
11.87 |
2 |
6622 |
买入 |
| 09:35:45 |
11.87 |
2 |
6624 |
买入 |
| 09:35:48 |
11.87 |
25 |
6649 |
买入 |
| 09:35:51 |
11.87 |
31 |
6680 |
卖出 |
| 09:35:54 |
11.89 |
21 |
6701 |
买入 |
| 09:35:57 |
11.87 |
32 |
6733 |
卖出 |
| 09:36:00 |
11.87 |
1 |
6734 |
卖出 |
| 09:36:03 |
11.88 |
11 |
6745 |
买入 |
| 09:36:06 |
11.88 |
78 |
6823 |
买入 |
| 09:36:09 |
11.88 |
43 |
6866 |
买入 |
| 09:36:12 |
11.88 |
20 |
6886 |
卖出 |
| 09:36:15 |
11.89 |
50 |
6936 |
买入 |
| 09:36:21 |
11.88 |
12 |
6948 |
卖出 |
| 09:36:24 |
11.89 |
20 |
6968 |
买入 |
| 09:36:27 |
11.88 |
47 |
7015 |
卖出 |
| 09:36:30 |
11.88 |
72 |
7087 |
卖出 |
| 09:36:33 |
11.9 |
140 |
7227 |
买入 |
| 09:36:36 |
11.89 |
4 |
7231 |
卖出 |
| 09:36:39 |
11.89 |
1 |
7232 |
卖出 |
| 09:36:42 |
11.91 |
15 |
7247 |
买入 |
| 09:36:45 |
11.89 |
35 |
7282 |
卖出 |
| 09:36:48 |
11.89 |
19 |
7301 |
卖出 |
| 09:36:54 |
11.9 |
36 |
7337 |
买入 |
| 09:36:57 |
11.89 |
36 |
7373 |
卖出 |
| 09:37:00 |
11.91 |
9 |
7382 |
买入 |
| 09:37:06 |
11.89 |
129 |
7511 |
卖出 |
| 09:37:09 |
11.9 |
6 |
7517 |
买入 |
| 09:37:12 |
11.9 |
96 |
7613 |
买入 |
| 09:37:18 |
11.9 |
1 |
7614 |
买入 |
| 09:37:21 |
11.9 |
49 |
7663 |
卖出 |
| 09:37:24 |
11.9 |
4 |
7667 |
卖出 |
| 09:37:30 |
11.91 |
41 |
7708 |
卖出 |
| 09:37:36 |
11.91 |
18 |
7726 |
卖出 |
| 09:37:42 |
11.93 |
12 |
7738 |
买入 |
| 09:37:45 |
11.92 |
21 |
7759 |
卖出 |
| 09:37:48 |
11.92 |
8 |
7767 |
卖出 |
| 09:37:51 |
11.92 |
3 |
7770 |
卖出 |
| 09:37:54 |
11.94 |
5 |
7775 |
买入 |
| 09:37:57 |
11.94 |
13 |
7788 |
买入 |
| 09:38:00 |
11.92 |
3 |
7791 |
卖出 |
| 09:38:03 |
11.93 |
35 |
7826 |
买入 |
| 09:38:09 |
11.92 |
4 |
7830 |
卖出 |
| 09:38:12 |
11.91 |
120 |
7950 |
卖出 |
| 09:38:15 |
11.93 |
4 |
7954 |
买入 |
| 09:38:18 |
11.92 |
3 |
7957 |
卖出 |
| 09:38:24 |
11.92 |
30 |
7987 |
卖出 |
| 09:38:27 |
11.91 |
24 |
8011 |
卖出 |
| 09:38:30 |
11.92 |
38 |
8049 |
买入 |
| 09:38:33 |
11.91 |
9 |
8058 |
卖出 |
| 09:38:36 |
11.91 |
43 |
8101 |
卖出 |
| 09:38:42 |
11.9 |
7 |
8108 |
卖出 |
| 09:38:51 |
11.9 |
64 |
8172 |
卖出 |
| 09:38:54 |
11.89 |
57 |
8229 |
卖出 |
| 09:38:57 |
11.88 |
4 |
8233 |
卖出 |
| 09:39:00 |
11.9 |
8 |
8241 |
买入 |
| 09:39:03 |
11.9 |
20 |
8261 |
买入 |
| 09:39:06 |
11.89 |
20 |
8281 |
卖出 |
| 09:39:09 |
11.9 |
14 |
8295 |
买入 |
| 09:39:12 |
11.91 |
107 |
8402 |
买入 |
| 09:39:15 |
11.91 |
79 |
8481 |
买入 |
| 09:39:18 |
11.91 |
8 |
8489 |
卖出 |
| 09:39:21 |
11.91 |
1 |
8490 |
卖出 |
| 09:39:24 |
11.91 |
10 |
8500 |
卖出 |
| 09:39:27 |
11.91 |
23 |
8523 |
卖出 |
| 09:39:30 |
11.91 |
38 |
8561 |
卖出 |
| 09:39:33 |
11.91 |
78 |
8639 |
卖出 |
| 09:39:36 |
11.92 |
27 |
8666 |
买入 |
| 09:39:39 |
11.9 |
57 |
8723 |
卖出 |
| 09:39:42 |
11.92 |
112 |
8835 |
买入 |
| 09:39:45 |
11.91 |
5 |
8840 |
卖出 |
| 09:39:48 |
11.91 |
16 |
8856 |
卖出 |
| 09:39:51 |
11.92 |
8 |
8864 |
买入 |
| 09:39:54 |
11.91 |
2 |
8866 |
卖出 |
| 09:40:00 |
11.91 |
6 |
8872 |
买入 |
| 09:40:03 |
11.9 |
30 |
8902 |
卖出 |
| 09:40:06 |
11.9 |
32 |
8934 |
卖出 |
| 09:40:09 |
11.9 |
59 |
8993 |
卖出 |
| 09:40:12 |
11.89 |
2 |
8995 |
卖出 |
| 09:40:15 |
11.89 |
12 |
9007 |
卖出 |
| 09:40:18 |
11.89 |
37 |
9044 |
卖出 |
| 09:40:21 |
11.89 |
22 |
9066 |
卖出 |
| 09:40:24 |
11.89 |
21 |
9087 |
买入 |
| 09:40:27 |
11.89 |
4 |
9091 |
卖出 |
| 09:40:30 |
11.89 |
4 |
9095 |
卖出 |
| 09:40:33 |
11.89 |
18 |
9113 |
卖出 |
| 09:40:36 |
11.89 |
5 |
9118 |
卖出 |
| 09:40:39 |
11.89 |
138 |
9256 |
卖出 |
| 09:40:42 |
11.88 |
79 |
9335 |
卖出 |
| 09:40:45 |
11.88 |
43 |
9378 |
卖出 |
| 09:40:48 |
11.88 |
11 |
9389 |
卖出 |
| 09:40:51 |
11.88 |
18 |
9407 |
卖出 |
| 09:40:54 |
11.88 |
21 |
9428 |
卖出 |
| 09:40:57 |
11.88 |
36 |
9464 |
买入 |
| 09:41:00 |
11.87 |
21 |
9485 |
卖出 |
| 09:41:03 |
11.87 |
10 |
9495 |
买入 |
| 09:41:06 |
11.87 |
29 |
9524 |
买入 |
| 09:41:09 |
11.87 |
47 |
9571 |
卖出 |
| 09:41:15 |
11.87 |
86 |
9657 |
卖出 |
| 09:41:18 |
11.86 |
28 |
9685 |
卖出 |
| 09:41:21 |
11.86 |
15 |
9700 |
卖出 |
| 09:41:24 |
11.86 |
11 |
9711 |
卖出 |
| 09:41:27 |
11.86 |
18 |
9729 |
买入 |
| 09:41:30 |
11.85 |
21 |
9750 |
卖出 |
| 09:41:36 |
11.85 |
8 |
9758 |
卖出 |
| 09:41:39 |
11.85 |
59 |
9817 |
卖出 |
| 09:41:42 |
11.84 |
4 |
9821 |
卖出 |
| 09:41:48 |
11.84 |
9 |
9830 |
卖出 |
| 09:41:51 |
11.84 |
10 |
9840 |
卖出 |
| 09:41:57 |
11.84 |
12 |
9852 |
卖出 |
| 09:42:00 |
11.84 |
1 |
9853 |
买入 |
| 09:42:06 |
11.83 |
167 |
10020 |
卖出 |
| 09:42:09 |
11.83 |
23 |
10043 |
买入 |
| 09:42:12 |
11.83 |
10 |
10053 |
买入 |
| 09:42:15 |
11.8 |
876 |
10929 |
卖出 |
| 09:42:18 |
11.83 |
1 |
10930 |
买入 |
| 09:42:21 |
11.8 |
50 |
10980 |
卖出 |
| 09:42:33 |
11.8 |
1 |
10981 |
卖出 |
| 09:42:36 |
11.81 |
9 |
10990 |
买入 |
| 09:42:39 |
11.8 |
240 |
11230 |
卖出 |
| 09:42:42 |
11.83 |
34 |
11264 |
买入 |
| 09:42:45 |
11.8 |
51 |
11315 |
卖出 |
| 09:42:48 |
11.8 |
26 |
11341 |
买入 |
| 09:42:51 |
11.8 |
101 |
11442 |
买入 |
| 09:42:54 |
11.8 |
126 |
11568 |
买入 |
| 09:42:57 |
11.8 |
3 |
11571 |
卖出 |
| 09:43:00 |
11.8 |
20 |
11591 |
卖出 |
| 09:43:03 |
11.8 |
5 |
11596 |
卖出 |
| 09:43:09 |
11.8 |
28 |
11624 |
卖出 |
| 09:43:15 |
11.82 |
38 |
11662 |
买入 |
| 09:43:18 |
11.82 |
6 |
11668 |
卖出 |
| 09:43:21 |
11.83 |
6 |
11674 |
买入 |
| 09:43:24 |
11.82 |
21 |
11695 |
卖出 |
| 09:43:27 |
11.84 |
119 |
11814 |
买入 |
| 09:43:33 |
11.82 |
87 |
11901 |
卖出 |
| 09:43:36 |
11.86 |
25 |
11926 |
买入 |
| 09:43:42 |
11.84 |
41 |
11967 |
卖出 |
| 09:43:45 |
11.84 |
15 |
11982 |
买入 |
| 09:43:48 |
11.84 |
34 |
12016 |
买入 |
| 09:43:51 |
11.84 |
4 |
12020 |
买入 |
| 09:43:54 |
11.83 |
20 |
12040 |
卖出 |
| 09:44:00 |
11.86 |
1 |
12041 |
卖出 |
| 09:44:03 |
11.84 |
1 |
12042 |
卖出 |
| 09:44:09 |
11.86 |
1 |
12043 |
买入 |
| 09:44:15 |
11.84 |
4 |
12047 |
卖出 |
| 09:44:18 |
11.86 |
10 |
12057 |
买入 |
| 09:44:21 |
11.84 |
2 |
12059 |
卖出 |
| 09:44:24 |
11.84 |
3 |
12062 |
卖出 |
| 09:44:27 |
11.84 |
9 |
12071 |
卖出 |
| 09:44:30 |
11.85 |
36 |
12107 |
买入 |
| 09:44:33 |
11.85 |
12 |
12119 |
卖出 |
| 09:44:36 |
11.86 |
1 |
12120 |
买入 |
| 09:44:42 |
11.9 |
53 |
12173 |
买入 |
| 09:44:45 |
11.86 |
30 |
12203 |
卖出 |
| 09:44:51 |
11.86 |
19 |
12222 |
卖出 |
| 09:44:54 |
11.9 |
1 |
12223 |
买入 |
| 09:45:00 |
11.9 |
20 |
12243 |
买入 |
| 09:45:09 |
11.9 |
1 |
12244 |
买入 |
| 09:45:12 |
11.9 |
74 |
12318 |
买入 |
| 09:45:15 |
11.87 |
9 |
12327 |
卖出 |
| 09:45:18 |
11.87 |
18 |
12345 |
卖出 |
| 09:45:21 |
11.87 |
12 |
12357 |
卖出 |
| 09:45:24 |
11.87 |
6 |
12363 |
卖出 |
| 09:45:27 |
11.89 |
40 |
12403 |
买入 |
| 09:45:30 |
11.89 |
1 |
12404 |
买入 |
| 09:45:33 |
11.85 |
201 |
12605 |
卖出 |
| 09:45:36 |
11.89 |
11 |
12616 |
买入 |
| 09:45:39 |
11.88 |
4 |
12620 |
卖出 |
| 09:45:45 |
11.86 |
7 |
12627 |
卖出 |
| 09:45:48 |
11.86 |
8 |
12635 |
卖出 |