因赛集团[300781]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:42 |
15.5 |
1 |
1 |
集合竞价 |
| 09:20:21 |
15.5 |
7 |
7 |
集合竞价 |
| 09:20:30 |
15.5 |
7 |
7 |
集合竞价 |
| 09:21:51 |
15.5 |
7 |
7 |
集合竞价 |
| 09:22:45 |
15.5 |
13 |
13 |
集合竞价 |
| 09:23:39 |
15.5 |
31 |
31 |
集合竞价 |
| 09:23:57 |
15.49 |
31 |
31 |
集合竞价 |
| 09:24:24 |
15.49 |
31 |
31 |
集合竞价 |
| 09:24:33 |
15.45 |
50 |
50 |
集合竞价 |
| 09:24:51 |
15.22 |
53 |
53 |
集合竞价 |
| 09:25:00 |
15.45 |
63 |
63 |
集合竞价 |
| 09:25:03 |
15.45 |
77 |
140 |
买入 |
| 09:30:03 |
15.39 |
164 |
304 |
卖出 |
| 09:30:06 |
15.39 |
37 |
341 |
买入 |
| 09:30:09 |
15.37 |
28 |
369 |
买入 |
| 09:30:12 |
15.28 |
3 |
372 |
卖出 |
| 09:30:15 |
15.31 |
17 |
389 |
卖出 |
| 09:30:18 |
15.25 |
18 |
407 |
卖出 |
| 09:30:21 |
15.15 |
37 |
444 |
卖出 |
| 09:30:24 |
15.1 |
34 |
478 |
卖出 |
| 09:30:27 |
15.11 |
34 |
512 |
买入 |
| 09:30:30 |
15.1 |
18 |
530 |
卖出 |
| 09:30:33 |
15.1 |
2 |
532 |
买入 |
| 09:30:36 |
15.03 |
55 |
587 |
卖出 |
| 09:30:39 |
15.09 |
23 |
610 |
买入 |
| 09:30:42 |
15.03 |
132 |
742 |
卖出 |
| 09:30:45 |
15.03 |
41 |
783 |
卖出 |
| 09:30:48 |
15.08 |
27 |
810 |
买入 |
| 09:30:51 |
15.03 |
52 |
862 |
卖出 |
| 09:30:54 |
15.03 |
11 |
873 |
卖出 |
| 09:30:57 |
15.03 |
9 |
882 |
买入 |
| 09:31:00 |
15.01 |
40 |
922 |
卖出 |
| 09:31:03 |
15.01 |
5 |
927 |
买入 |
| 09:31:06 |
15.02 |
72 |
999 |
买入 |
| 09:31:09 |
15 |
16 |
1015 |
卖出 |
| 09:31:12 |
15 |
35 |
1050 |
买入 |
| 09:31:15 |
14.93 |
68 |
1118 |
卖出 |
| 09:31:18 |
14.96 |
72 |
1190 |
买入 |
| 09:31:21 |
14.93 |
38 |
1228 |
卖出 |
| 09:31:27 |
14.98 |
7 |
1235 |
买入 |
| 09:31:30 |
14.92 |
35 |
1270 |
卖出 |
| 09:31:33 |
14.92 |
68 |
1338 |
卖出 |
| 09:31:36 |
14.99 |
65 |
1403 |
买入 |
| 09:31:39 |
14.94 |
10 |
1413 |
卖出 |
| 09:31:42 |
14.94 |
32 |
1445 |
买入 |
| 09:31:45 |
14.93 |
13 |
1458 |
卖出 |
| 09:31:48 |
14.94 |
26 |
1484 |
买入 |
| 09:31:51 |
15 |
20 |
1504 |
买入 |
| 09:31:54 |
14.97 |
77 |
1581 |
卖出 |
| 09:31:57 |
14.96 |
14 |
1595 |
卖出 |
| 09:32:00 |
14.95 |
18 |
1613 |
卖出 |
| 09:32:03 |
14.95 |
19 |
1632 |
卖出 |
| 09:32:06 |
14.94 |
47 |
1679 |
卖出 |
| 09:32:09 |
14.96 |
53 |
1732 |
买入 |
| 09:32:12 |
14.94 |
13 |
1745 |
卖出 |
| 09:32:15 |
14.94 |
17 |
1762 |
卖出 |
| 09:32:18 |
14.95 |
26 |
1788 |
买入 |
| 09:32:21 |
14.95 |
43 |
1831 |
买入 |
| 09:32:24 |
14.89 |
63 |
1894 |
卖出 |
| 09:32:27 |
14.93 |
67 |
1961 |
买入 |
| 09:32:30 |
14.89 |
31 |
1992 |
卖出 |
| 09:32:33 |
14.88 |
158 |
2150 |
卖出 |
| 09:32:36 |
14.92 |
32 |
2182 |
买入 |
| 09:32:45 |
14.9 |
74 |
2256 |
买入 |
| 09:32:48 |
14.9 |
6 |
2262 |
卖出 |
| 09:32:51 |
14.91 |
16 |
2278 |
买入 |
| 09:32:54 |
14.9 |
15 |
2293 |
卖出 |
| 09:32:57 |
14.9 |
33 |
2326 |
卖出 |
| 09:33:00 |
14.92 |
2 |
2328 |
卖出 |
| 09:33:06 |
14.95 |
4 |
2332 |
买入 |
| 09:33:09 |
14.95 |
26 |
2358 |
买入 |
| 09:33:12 |
14.92 |
62 |
2420 |
卖出 |
| 09:33:15 |
14.95 |
8 |
2428 |
买入 |
| 09:33:18 |
14.95 |
6 |
2434 |
买入 |
| 09:33:24 |
14.96 |
8 |
2442 |
卖出 |
| 09:33:33 |
14.96 |
11 |
2453 |
卖出 |
| 09:33:36 |
14.96 |
2 |
2455 |
卖出 |
| 09:33:39 |
14.96 |
32 |
2487 |
卖出 |
| 09:33:42 |
14.96 |
3 |
2490 |
买入 |
| 09:33:45 |
14.97 |
42 |
2532 |
买入 |
| 09:33:51 |
14.97 |
2 |
2534 |
卖出 |
| 09:33:57 |
14.97 |
20 |
2554 |
卖出 |
| 09:34:00 |
14.97 |
6 |
2560 |
卖出 |
| 09:34:03 |
14.96 |
14 |
2574 |
卖出 |
| 09:34:06 |
15 |
8 |
2582 |
买入 |
| 09:34:09 |
14.96 |
3 |
2585 |
卖出 |
| 09:34:15 |
15 |
25 |
2610 |
买入 |
| 09:34:18 |
14.96 |
45 |
2655 |
卖出 |
| 09:34:24 |
15 |
10 |
2665 |
卖出 |
| 09:34:27 |
15.1 |
5 |
2670 |
买入 |
| 09:34:45 |
15.09 |
17 |
2687 |
买入 |
| 09:34:51 |
15.09 |
4 |
2691 |
买入 |
| 09:34:54 |
15.09 |
18 |
2709 |
卖出 |
| 09:34:57 |
15.1 |
11 |
2720 |
买入 |
| 09:35:00 |
15.09 |
7 |
2727 |
卖出 |
| 09:35:03 |
15.09 |
49 |
2776 |
卖出 |
| 09:35:06 |
15.09 |
1 |
2777 |
买入 |
| 09:35:09 |
15.05 |
13 |
2790 |
卖出 |
| 09:35:12 |
15.07 |
9 |
2799 |
买入 |
| 09:35:15 |
15.06 |
10 |
2809 |
卖出 |
| 09:35:18 |
15.08 |
12 |
2821 |
买入 |
| 09:35:24 |
15.11 |
9 |
2830 |
买入 |
| 09:35:27 |
15.12 |
3 |
2833 |
买入 |
| 09:35:30 |
15.08 |
16 |
2849 |
卖出 |
| 09:35:33 |
15.08 |
11 |
2860 |
卖出 |
| 09:35:39 |
15.08 |
1 |
2861 |
卖出 |
| 09:35:42 |
15.08 |
1 |
2862 |
卖出 |
| 09:35:45 |
15.08 |
9 |
2871 |
卖出 |
| 09:35:51 |
15.08 |
1 |
2872 |
卖出 |
| 09:35:54 |
15.08 |
5 |
2877 |
卖出 |
| 09:36:03 |
15.09 |
10 |
2887 |
买入 |
| 09:36:09 |
15.08 |
34 |
2921 |
卖出 |
| 09:36:12 |
15.08 |
8 |
2929 |
卖出 |
| 09:36:15 |
15.08 |
8 |
2937 |
卖出 |
| 09:36:18 |
15.08 |
1 |
2938 |
卖出 |
| 09:36:21 |
15.08 |
1 |
2939 |
卖出 |
| 09:36:24 |
15.08 |
19 |
2958 |
卖出 |
| 09:36:27 |
15.07 |
173 |
3131 |
卖出 |
| 09:36:33 |
15.07 |
15 |
3146 |
卖出 |
| 09:36:36 |
15.05 |
17 |
3163 |
卖出 |
| 09:36:42 |
15.07 |
8 |
3171 |
买入 |
| 09:36:45 |
15.05 |
2 |
3173 |
卖出 |
| 09:36:51 |
15.08 |
122 |
3295 |
买入 |
| 09:36:54 |
15.08 |
5 |
3300 |
卖出 |
| 09:36:57 |
15.08 |
3 |
3303 |
卖出 |
| 09:37:00 |
15.13 |
4 |
3307 |
买入 |
| 09:37:09 |
15.16 |
15 |
3322 |
买入 |
| 09:37:12 |
15.16 |
13 |
3335 |
卖出 |
| 09:37:15 |
15.18 |
4 |
3339 |
买入 |
| 09:37:18 |
15.14 |
8 |
3347 |
卖出 |
| 09:37:21 |
15.19 |
9 |
3356 |
买入 |
| 09:37:30 |
15.18 |
8 |
3364 |
买入 |
| 09:37:39 |
15.18 |
13 |
3377 |
买入 |
| 09:37:45 |
15.18 |
9 |
3386 |
买入 |
| 09:37:51 |
15.17 |
6 |
3392 |
卖出 |
| 09:37:57 |
15.23 |
49 |
3441 |
买入 |
| 09:38:00 |
15.23 |
5 |
3446 |
买入 |
| 09:38:06 |
15.22 |
6 |
3452 |
买入 |
| 09:38:12 |
15.22 |
4 |
3456 |
卖出 |
| 09:38:15 |
15.2 |
10 |
3466 |
卖出 |
| 09:38:18 |
15.2 |
1 |
3467 |
卖出 |
| 09:38:21 |
15.2 |
4 |
3471 |
卖出 |
| 09:38:24 |
15.16 |
86 |
3557 |
卖出 |
| 09:38:27 |
15.2 |
10 |
3567 |
买入 |
| 09:38:33 |
15.15 |
77 |
3644 |
卖出 |
| 09:38:36 |
15.2 |
208 |
3852 |
买入 |
| 09:38:39 |
15.15 |
2 |
3854 |
卖出 |
| 09:38:42 |
15.17 |
14 |
3868 |
买入 |
| 09:38:45 |
15.17 |
13 |
3881 |
买入 |
| 09:38:48 |
15.15 |
30 |
3911 |
卖出 |
| 09:38:54 |
15.21 |
15 |
3926 |
买入 |
| 09:38:57 |
15.21 |
37 |
3963 |
卖出 |
| 09:39:09 |
15.14 |
1 |
3964 |
卖出 |
| 09:39:15 |
15.13 |
10 |
3974 |
卖出 |
| 09:39:24 |
15.11 |
7 |
3981 |
卖出 |
| 09:39:30 |
15.11 |
1 |
3982 |
卖出 |
| 09:39:33 |
15.07 |
8 |
3990 |
卖出 |
| 09:39:36 |
15.18 |
23 |
4013 |
买入 |
| 09:39:42 |
15.17 |
4 |
4017 |
卖出 |
| 09:39:45 |
15.12 |
53 |
4070 |
卖出 |
| 09:39:48 |
15.12 |
1 |
4071 |
卖出 |
| 09:39:51 |
15.18 |
9 |
4080 |
买入 |
| 09:39:54 |
15.13 |
1 |
4081 |
卖出 |
| 09:39:57 |
15.14 |
5 |
4086 |
买入 |
| 09:40:03 |
15.12 |
234 |
4320 |
卖出 |
| 09:40:06 |
15.12 |
80 |
4400 |
卖出 |
| 09:40:09 |
15.14 |
12 |
4412 |
买入 |
| 09:40:12 |
15.14 |
2 |
4414 |
卖出 |
| 09:40:15 |
15.12 |
6 |
4420 |
卖出 |
| 09:40:24 |
15.12 |
10 |
4430 |
卖出 |
| 09:40:33 |
15.1 |
3 |
4433 |
卖出 |
| 09:40:36 |
15.12 |
1 |
4434 |
买入 |
| 09:40:39 |
15.1 |
5 |
4439 |
卖出 |
| 09:40:42 |
15.09 |
15 |
4454 |
卖出 |
| 09:40:45 |
15.06 |
24 |
4478 |
卖出 |
| 09:40:48 |
15.09 |
3 |
4481 |
买入 |
| 09:40:54 |
15.08 |
8 |
4489 |
卖出 |
| 09:41:03 |
15.07 |
52 |
4541 |
卖出 |
| 09:41:15 |
15.07 |
11 |
4552 |
卖出 |
| 09:41:18 |
15.07 |
1 |
4553 |
卖出 |
| 09:41:21 |
15.1 |
14 |
4567 |
买入 |
| 09:41:24 |
15.08 |
37 |
4604 |
卖出 |
| 09:41:27 |
15.1 |
4 |
4608 |
买入 |
| 09:41:30 |
15.1 |
3 |
4611 |
卖出 |
| 09:41:42 |
15.1 |
1 |
4612 |
卖出 |
| 09:41:45 |
15.09 |
9 |
4621 |
卖出 |
| 09:41:48 |
15.11 |
1 |
4622 |
买入 |
| 09:41:54 |
15.11 |
10 |
4632 |
买入 |
| 09:42:03 |
15.07 |
4 |
4636 |
卖出 |
| 09:42:06 |
15.15 |
9 |
4645 |
买入 |
| 09:42:21 |
15.07 |
48 |
4693 |
卖出 |
| 09:42:24 |
15.07 |
4 |
4697 |
卖出 |
| 09:42:36 |
15.06 |
4 |
4701 |
卖出 |
| 09:42:45 |
15.06 |
3 |
4704 |
卖出 |
| 09:42:54 |
15.09 |
4 |
4708 |
卖出 |
| 09:43:03 |
15.09 |
4 |
4712 |
卖出 |
| 09:43:12 |
15.1 |
16 |
4728 |
卖出 |
| 09:43:15 |
15.06 |
4 |
4732 |
卖出 |
| 09:43:21 |
15.12 |
5 |
4737 |
买入 |
| 09:43:24 |
15.1 |
7 |
4744 |
卖出 |
| 09:43:39 |
15.11 |
4 |
4748 |
买入 |
| 09:43:45 |
15.11 |
4 |
4752 |
卖出 |
| 09:43:54 |
15.11 |
7 |
4759 |
卖出 |
| 09:43:57 |
15.12 |
3 |
4762 |
买入 |
| 09:44:03 |
15.11 |
12 |
4774 |
卖出 |
| 09:44:06 |
15.13 |
2 |
4776 |
买入 |
| 09:44:09 |
15.17 |
7 |
4783 |
买入 |
| 09:44:21 |
15.16 |
3 |
4786 |
买入 |
| 09:44:24 |
15.15 |
6 |
4792 |
卖出 |
| 09:44:27 |
15.19 |
3 |
4795 |
买入 |
| 09:44:33 |
15.18 |
8 |
4803 |
卖出 |
| 09:44:45 |
15.18 |
4 |
4807 |
卖出 |
| 09:44:51 |
15.25 |
11 |
4818 |
买入 |
| 09:44:54 |
15.18 |
17 |
4835 |
卖出 |
| 09:44:57 |
15.18 |
8 |
4843 |
卖出 |
| 09:45:00 |
15.18 |
22 |
4865 |
卖出 |
| 09:45:03 |
15.15 |
5 |
4870 |
卖出 |
| 09:45:09 |
15.12 |
1 |
4871 |
卖出 |
| 09:45:15 |
15.12 |
3 |
4874 |
卖出 |
| 09:45:18 |
15.14 |
11 |
4885 |
买入 |
| 09:45:21 |
15.12 |
14 |
4899 |
卖出 |
| 09:45:27 |
15.12 |
19 |
4918 |
卖出 |
| 09:45:30 |
15.12 |
1 |
4919 |
卖出 |
| 09:45:33 |
15.12 |
5 |
4924 |
卖出 |
| 09:45:36 |
15.12 |
6 |
4930 |
卖出 |
| 09:45:39 |
15.12 |
16 |
4946 |
卖出 |
| 09:45:45 |
15.11 |
4 |
4950 |
卖出 |
| 09:45:51 |
15.11 |
11 |
4961 |
卖出 |
| 09:45:54 |
15.13 |
3 |
4964 |
买入 |
| 09:45:57 |
15.13 |
6 |
4970 |
买入 |
| 09:46:00 |
15.11 |
11 |
4981 |
卖出 |
| 09:46:03 |
15.13 |
5 |
4986 |
卖出 |
| 09:46:06 |
15.13 |
11 |
4997 |
卖出 |
| 09:46:24 |
15.15 |
3 |
5000 |
卖出 |
| 09:46:33 |
15.14 |
3 |
5003 |
卖出 |
| 09:46:45 |
15.13 |
3 |
5006 |
卖出 |
| 09:46:54 |
15.15 |
4 |
5010 |
卖出 |
| 09:46:57 |
15.13 |
10 |
5020 |
卖出 |
| 09:47:00 |
15.13 |
6 |
5026 |
卖出 |
| 09:47:03 |
15.13 |
5 |
5031 |
卖出 |
| 09:47:06 |
15.13 |
1 |
5032 |
卖出 |
| 09:47:09 |
15.13 |
32 |
5064 |
卖出 |
| 09:47:15 |
15.13 |
3 |
5067 |
卖出 |
| 09:47:24 |
15.13 |
3 |
5070 |
卖出 |
| 09:47:33 |
15.14 |
4 |
5074 |
卖出 |
| 09:47:39 |
15.14 |
4 |
5078 |
卖出 |
| 09:47:45 |
15.13 |
5 |
5083 |
卖出 |
| 09:47:48 |
15.13 |
1 |
5084 |
卖出 |
| 09:47:54 |
15.14 |
4 |
5088 |
卖出 |
| 09:48:00 |
15.17 |
31 |
5119 |
买入 |
| 09:48:09 |
15.15 |
3 |
5122 |
买入 |
| 09:48:12 |
15.16 |
3 |
5125 |
买入 |
| 09:48:18 |
15.15 |
5 |
5130 |
买入 |
| 09:48:24 |
15.15 |
4 |
5134 |
卖出 |
| 09:48:33 |
15.15 |
3 |
5137 |
卖出 |
| 09:48:42 |
15.16 |
4 |
5141 |
买入 |
| 09:48:45 |
15.15 |
4 |
5145 |
卖出 |
| 09:48:51 |
15.16 |
4 |
5149 |
买入 |
| 09:48:54 |
15.15 |
1 |
5150 |
卖出 |
| 09:48:57 |
15.15 |
1 |
5151 |
买入 |
| 09:49:03 |
15.14 |
1 |
5152 |
卖出 |
| 09:49:06 |
15.15 |
7 |
5159 |
买入 |
| 09:49:15 |
15.15 |
3 |
5162 |
卖出 |
| 09:49:18 |
15.16 |
3 |
5165 |
买入 |
| 09:49:24 |
15.15 |
3 |
5168 |
卖出 |
| 09:49:27 |
15.15 |
12 |
5180 |
卖出 |
| 09:49:30 |
15.15 |
1 |
5181 |
买入 |
| 09:49:33 |
15.15 |
6 |
5187 |
买入 |
| 09:49:36 |
15.15 |
1 |
5188 |
买入 |
| 09:49:39 |
15.14 |
1 |
5189 |
卖出 |
| 09:49:42 |
15.15 |
5 |
5194 |
买入 |
| 09:49:45 |
15.14 |
3 |
5197 |
卖出 |
| 09:49:48 |
15.15 |
13 |
5210 |
买入 |
| 09:49:54 |
15.14 |
6 |
5216 |
卖出 |
| 09:49:57 |
15.14 |
1 |
5217 |
卖出 |
| 09:50:06 |
15.17 |
10 |
5227 |
买入 |
| 09:50:09 |
15.18 |
5 |
5232 |
买入 |
| 09:50:12 |
15.16 |
42 |
5274 |
卖出 |
| 09:50:15 |
15.17 |
8 |
5282 |
买入 |
| 09:50:18 |
15.21 |
2 |
5284 |
买入 |
| 09:50:27 |
15.22 |
1 |
5285 |
买入 |
| 09:50:45 |
15.22 |
16 |
5301 |
买入 |
| 09:50:48 |
15.23 |
9 |
5310 |
买入 |
| 09:50:51 |
15.22 |
58 |
5368 |
卖出 |
| 09:50:54 |
15.21 |
5 |
5373 |
买入 |
| 09:50:57 |
15.21 |
17 |
5390 |
买入 |
| 09:51:00 |
15.21 |
3 |
5393 |
卖出 |
| 09:51:09 |
15.21 |
3 |
5396 |
买入 |
| 09:51:12 |
15.21 |
8 |
5404 |
买入 |
| 09:51:18 |
15.21 |
2 |
5406 |
买入 |
| 09:51:24 |
15.21 |
1 |
5407 |
买入 |
| 09:51:30 |
15.22 |
3 |
5410 |
买入 |
| 09:51:45 |
15.23 |
5 |
5415 |
买入 |
| 09:52:00 |
15.23 |
4 |
5419 |
买入 |
| 09:52:06 |
15.25 |
5 |
5424 |
买入 |
| 09:52:09 |
15.3 |
11 |
5435 |
买入 |
| 09:52:15 |
15.3 |
16 |
5451 |
买入 |
| 09:52:18 |
15.3 |
1 |
5452 |
买入 |
| 09:52:21 |
15.28 |
3 |
5455 |
卖出 |
| 09:52:24 |
15.27 |
1 |
5456 |
买入 |