英飞特[300582]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.93 |
36 |
36 |
集合竞价 |
| 09:15:21 |
11.89 |
67 |
67 |
集合竞价 |
| 09:16:06 |
12.12 |
178 |
178 |
集合竞价 |
| 09:16:33 |
12.12 |
178 |
178 |
集合竞价 |
| 09:16:51 |
12.12 |
178 |
178 |
集合竞价 |
| 09:17:00 |
12.12 |
178 |
178 |
集合竞价 |
| 09:17:36 |
12.12 |
178 |
178 |
集合竞价 |
| 09:17:54 |
12.12 |
178 |
178 |
集合竞价 |
| 09:18:12 |
12.09 |
178 |
178 |
集合竞价 |
| 09:18:30 |
12.09 |
178 |
178 |
集合竞价 |
| 09:18:57 |
12.09 |
178 |
178 |
集合竞价 |
| 09:19:06 |
12 |
178 |
178 |
集合竞价 |
| 09:19:24 |
12 |
178 |
178 |
集合竞价 |
| 09:19:33 |
12.09 |
178 |
178 |
集合竞价 |
| 09:19:51 |
11.89 |
76 |
76 |
集合竞价 |
| 09:21:06 |
11.89 |
101 |
101 |
集合竞价 |
| 09:21:24 |
11.89 |
101 |
101 |
集合竞价 |
| 09:21:33 |
11.89 |
101 |
101 |
集合竞价 |
| 09:21:51 |
11.82 |
104 |
104 |
集合竞价 |
| 09:22:09 |
11.82 |
105 |
105 |
集合竞价 |
| 09:22:36 |
11.81 |
105 |
105 |
集合竞价 |
| 09:22:54 |
11.8 |
156 |
156 |
集合竞价 |
| 09:23:03 |
11.8 |
204 |
204 |
集合竞价 |
| 09:23:12 |
11.8 |
224 |
224 |
集合竞价 |
| 09:23:21 |
11.78 |
224 |
224 |
集合竞价 |
| 09:23:30 |
11.77 |
224 |
224 |
集合竞价 |
| 09:23:57 |
11.73 |
277 |
277 |
集合竞价 |
| 09:24:06 |
11.73 |
297 |
297 |
集合竞价 |
| 09:24:15 |
11.73 |
297 |
297 |
集合竞价 |
| 09:24:24 |
11.73 |
336 |
336 |
集合竞价 |
| 09:24:33 |
11.71 |
367 |
367 |
集合竞价 |
| 09:24:51 |
11.7 |
367 |
367 |
集合竞价 |
| 09:25:00 |
11.68 |
369 |
369 |
集合竞价 |
| 09:25:03 |
11.7 |
610 |
979 |
买入 |
| 09:30:03 |
11.62 |
221 |
1200 |
卖出 |
| 09:30:06 |
11.65 |
724 |
1924 |
买入 |
| 09:30:09 |
11.62 |
82 |
2006 |
卖出 |
| 09:30:12 |
11.67 |
111 |
2117 |
买入 |
| 09:30:15 |
11.66 |
9 |
2126 |
卖出 |
| 09:30:18 |
11.67 |
40 |
2166 |
买入 |
| 09:30:21 |
11.68 |
44 |
2210 |
买入 |
| 09:30:24 |
11.69 |
48 |
2258 |
买入 |
| 09:30:27 |
11.68 |
2 |
2260 |
卖出 |
| 09:30:30 |
11.66 |
37 |
2297 |
卖出 |
| 09:30:33 |
11.65 |
55 |
2352 |
卖出 |
| 09:30:36 |
11.67 |
7 |
2359 |
买入 |
| 09:30:39 |
11.68 |
9 |
2368 |
买入 |
| 09:30:42 |
11.68 |
29 |
2397 |
买入 |
| 09:30:45 |
11.67 |
46 |
2443 |
卖出 |
| 09:30:48 |
11.67 |
53 |
2496 |
买入 |
| 09:30:51 |
11.68 |
91 |
2587 |
买入 |
| 09:30:54 |
11.68 |
10 |
2597 |
买入 |
| 09:30:57 |
11.65 |
19 |
2616 |
卖出 |
| 09:31:03 |
11.67 |
40 |
2656 |
买入 |
| 09:31:06 |
11.68 |
336 |
2992 |
买入 |
| 09:31:09 |
11.68 |
143 |
3135 |
买入 |
| 09:31:12 |
11.68 |
5 |
3140 |
卖出 |
| 09:31:15 |
11.69 |
10 |
3150 |
买入 |
| 09:31:18 |
11.67 |
308 |
3458 |
卖出 |
| 09:31:21 |
11.7 |
86 |
3544 |
买入 |
| 09:31:24 |
11.7 |
203 |
3747 |
买入 |
| 09:31:27 |
11.72 |
49 |
3796 |
买入 |
| 09:31:30 |
11.69 |
4 |
3800 |
卖出 |
| 09:31:33 |
11.72 |
1 |
3801 |
买入 |
| 09:31:36 |
11.73 |
28 |
3829 |
买入 |
| 09:31:39 |
11.72 |
11 |
3840 |
卖出 |
| 09:31:42 |
11.74 |
4 |
3844 |
买入 |
| 09:31:45 |
11.73 |
1 |
3845 |
卖出 |
| 09:31:48 |
11.74 |
2 |
3847 |
买入 |
| 09:31:51 |
11.73 |
6 |
3853 |
卖出 |
| 09:31:54 |
11.72 |
38 |
3891 |
卖出 |
| 09:31:57 |
11.72 |
2 |
3893 |
买入 |
| 09:32:00 |
11.72 |
6 |
3899 |
买入 |
| 09:32:03 |
11.72 |
2 |
3901 |
买入 |
| 09:32:06 |
11.7 |
11 |
3912 |
卖出 |
| 09:32:12 |
11.72 |
52 |
3964 |
买入 |
| 09:32:15 |
11.72 |
76 |
4040 |
买入 |
| 09:32:18 |
11.71 |
5 |
4045 |
卖出 |
| 09:32:21 |
11.72 |
12 |
4057 |
买入 |
| 09:32:24 |
11.71 |
34 |
4091 |
卖出 |
| 09:32:27 |
11.71 |
27 |
4118 |
买入 |
| 09:32:33 |
11.7 |
90 |
4208 |
卖出 |
| 09:32:36 |
11.71 |
6 |
4214 |
买入 |
| 09:32:39 |
11.71 |
7 |
4221 |
买入 |
| 09:32:42 |
11.68 |
77 |
4298 |
卖出 |
| 09:32:45 |
11.71 |
37 |
4335 |
买入 |
| 09:32:48 |
11.7 |
32 |
4367 |
买入 |
| 09:32:51 |
11.7 |
6 |
4373 |
买入 |
| 09:32:57 |
11.7 |
5 |
4378 |
买入 |
| 09:33:03 |
11.7 |
99 |
4477 |
卖出 |
| 09:33:06 |
11.71 |
2 |
4479 |
买入 |
| 09:33:09 |
11.71 |
6 |
4485 |
买入 |
| 09:33:12 |
11.71 |
1 |
4486 |
买入 |
| 09:33:15 |
11.7 |
2 |
4488 |
卖出 |
| 09:33:18 |
11.71 |
14 |
4502 |
买入 |
| 09:33:21 |
11.7 |
69 |
4571 |
卖出 |
| 09:33:24 |
11.7 |
30 |
4601 |
买入 |
| 09:33:27 |
11.7 |
41 |
4642 |
买入 |
| 09:33:30 |
11.69 |
33 |
4675 |
卖出 |
| 09:33:33 |
11.68 |
39 |
4714 |
卖出 |
| 09:33:36 |
11.7 |
1 |
4715 |
买入 |
| 09:33:45 |
11.68 |
25 |
4740 |
卖出 |
| 09:33:48 |
11.69 |
28 |
4768 |
买入 |
| 09:33:51 |
11.68 |
61 |
4829 |
卖出 |
| 09:33:54 |
11.69 |
3 |
4832 |
买入 |
| 09:33:57 |
11.68 |
13 |
4845 |
卖出 |
| 09:34:00 |
11.68 |
16 |
4861 |
买入 |
| 09:34:03 |
11.68 |
49 |
4910 |
卖出 |
| 09:34:06 |
11.68 |
92 |
5002 |
买入 |
| 09:34:09 |
11.69 |
13 |
5015 |
买入 |
| 09:34:12 |
11.68 |
18 |
5033 |
卖出 |
| 09:34:15 |
11.7 |
32 |
5065 |
买入 |
| 09:34:18 |
11.7 |
7 |
5072 |
买入 |
| 09:34:21 |
11.7 |
6 |
5078 |
买入 |
| 09:34:24 |
11.68 |
79 |
5157 |
卖出 |
| 09:34:27 |
11.68 |
7 |
5164 |
买入 |
| 09:34:30 |
11.69 |
14 |
5178 |
买入 |
| 09:34:33 |
11.69 |
7 |
5185 |
买入 |
| 09:34:36 |
11.69 |
25 |
5210 |
买入 |
| 09:34:39 |
11.68 |
32 |
5242 |
卖出 |
| 09:34:42 |
11.68 |
26 |
5268 |
卖出 |
| 09:34:48 |
11.69 |
7 |
5275 |
买入 |
| 09:34:51 |
11.68 |
9 |
5284 |
卖出 |
| 09:34:54 |
11.68 |
27 |
5311 |
卖出 |
| 09:34:57 |
11.68 |
3 |
5314 |
买入 |
| 09:35:00 |
11.68 |
81 |
5395 |
买入 |
| 09:35:03 |
11.67 |
21 |
5416 |
卖出 |
| 09:35:12 |
11.67 |
14 |
5430 |
卖出 |
| 09:35:15 |
11.66 |
53 |
5483 |
卖出 |
| 09:35:18 |
11.67 |
25 |
5508 |
买入 |
| 09:35:21 |
11.67 |
7 |
5515 |
买入 |
| 09:35:24 |
11.67 |
22 |
5537 |
买入 |
| 09:35:27 |
11.67 |
215 |
5752 |
买入 |
| 09:35:33 |
11.66 |
6 |
5758 |
买入 |
| 09:35:36 |
11.65 |
4 |
5762 |
卖出 |
| 09:35:39 |
11.63 |
89 |
5851 |
卖出 |
| 09:35:42 |
11.66 |
6 |
5857 |
买入 |
| 09:35:45 |
11.65 |
39 |
5896 |
买入 |
| 09:35:48 |
11.66 |
5 |
5901 |
买入 |
| 09:35:51 |
11.66 |
8 |
5909 |
买入 |
| 09:35:57 |
11.66 |
54 |
5963 |
买入 |
| 09:36:00 |
11.65 |
42 |
6005 |
买入 |
| 09:36:06 |
11.65 |
1 |
6006 |
卖出 |
| 09:36:09 |
11.65 |
17 |
6023 |
卖出 |
| 09:36:12 |
11.67 |
9 |
6032 |
买入 |
| 09:36:15 |
11.65 |
24 |
6056 |
卖出 |
| 09:36:18 |
11.65 |
2 |
6058 |
卖出 |
| 09:36:21 |
11.65 |
100 |
6158 |
卖出 |
| 09:36:27 |
11.65 |
100 |
6258 |
卖出 |
| 09:36:30 |
11.65 |
32 |
6290 |
卖出 |
| 09:36:33 |
11.66 |
3 |
6293 |
卖出 |
| 09:36:39 |
11.69 |
43 |
6336 |
买入 |
| 09:36:42 |
11.67 |
5 |
6341 |
卖出 |
| 09:36:54 |
11.7 |
2 |
6343 |
买入 |
| 09:36:57 |
11.68 |
37 |
6380 |
卖出 |
| 09:37:00 |
11.68 |
20 |
6400 |
卖出 |
| 09:37:03 |
11.71 |
76 |
6476 |
买入 |
| 09:37:06 |
11.71 |
1 |
6477 |
买入 |
| 09:37:09 |
11.71 |
11 |
6488 |
买入 |
| 09:37:18 |
11.71 |
6 |
6494 |
买入 |
| 09:37:24 |
11.71 |
3 |
6497 |
卖出 |
| 09:37:27 |
11.71 |
12 |
6509 |
卖出 |
| 09:37:36 |
11.7 |
31 |
6540 |
卖出 |
| 09:37:39 |
11.7 |
47 |
6587 |
买入 |
| 09:37:42 |
11.7 |
3 |
6590 |
买入 |
| 09:37:45 |
11.7 |
4 |
6594 |
买入 |
| 09:37:48 |
11.7 |
5 |
6599 |
买入 |
| 09:37:51 |
11.7 |
53 |
6652 |
买入 |
| 09:37:57 |
11.73 |
4 |
6656 |
买入 |
| 09:38:03 |
11.71 |
3 |
6659 |
卖出 |
| 09:38:06 |
11.73 |
42 |
6701 |
买入 |
| 09:38:09 |
11.73 |
14 |
6715 |
买入 |
| 09:38:15 |
11.71 |
8 |
6723 |
卖出 |
| 09:38:24 |
11.73 |
24 |
6747 |
卖出 |
| 09:38:27 |
11.73 |
6 |
6753 |
卖出 |
| 09:38:30 |
11.73 |
14 |
6767 |
买入 |
| 09:38:36 |
11.73 |
33 |
6800 |
卖出 |
| 09:38:39 |
11.74 |
30 |
6830 |
买入 |
| 09:38:45 |
11.74 |
7 |
6837 |
卖出 |
| 09:38:48 |
11.73 |
58 |
6895 |
卖出 |
| 09:39:00 |
11.73 |
10 |
6905 |
卖出 |
| 09:39:06 |
11.74 |
35 |
6940 |
买入 |
| 09:39:09 |
11.75 |
91 |
7031 |
买入 |
| 09:39:12 |
11.76 |
34 |
7065 |
买入 |
| 09:39:15 |
11.77 |
10 |
7075 |
买入 |
| 09:39:18 |
11.78 |
9 |
7084 |
买入 |
| 09:39:21 |
11.78 |
9 |
7093 |
买入 |
| 09:39:27 |
11.77 |
146 |
7239 |
卖出 |
| 09:39:30 |
11.78 |
47 |
7286 |
买入 |
| 09:39:33 |
11.78 |
9 |
7295 |
买入 |
| 09:39:42 |
11.79 |
10 |
7305 |
买入 |
| 09:39:45 |
11.78 |
2 |
7307 |
卖出 |
| 09:39:48 |
11.79 |
51 |
7358 |
买入 |
| 09:39:51 |
11.79 |
21 |
7379 |
买入 |
| 09:40:00 |
11.8 |
44 |
7423 |
买入 |
| 09:40:03 |
11.8 |
10 |
7433 |
买入 |
| 09:40:06 |
11.8 |
20 |
7453 |
买入 |
| 09:40:09 |
11.8 |
15 |
7468 |
买入 |
| 09:40:12 |
11.8 |
64 |
7532 |
买入 |
| 09:40:15 |
11.81 |
1 |
7533 |
买入 |
| 09:40:18 |
11.8 |
54 |
7587 |
卖出 |
| 09:40:21 |
11.81 |
28 |
7615 |
买入 |
| 09:40:24 |
11.8 |
88 |
7703 |
卖出 |
| 09:40:27 |
11.8 |
29 |
7732 |
买入 |
| 09:40:30 |
11.81 |
45 |
7777 |
买入 |
| 09:40:36 |
11.82 |
9 |
7786 |
买入 |
| 09:40:39 |
11.81 |
22 |
7808 |
卖出 |
| 09:40:42 |
11.82 |
48 |
7856 |
买入 |
| 09:40:45 |
11.81 |
46 |
7902 |
卖出 |
| 09:40:51 |
11.81 |
31 |
7933 |
买入 |
| 09:40:54 |
11.8 |
108 |
8041 |
卖出 |
| 09:40:57 |
11.81 |
20 |
8061 |
买入 |
| 09:41:00 |
11.8 |
10 |
8071 |
卖出 |
| 09:41:06 |
11.81 |
35 |
8106 |
买入 |
| 09:41:12 |
11.8 |
11 |
8117 |
卖出 |
| 09:41:15 |
11.8 |
69 |
8186 |
卖出 |
| 09:41:24 |
11.8 |
9 |
8195 |
卖出 |
| 09:41:27 |
11.8 |
128 |
8323 |
卖出 |
| 09:41:30 |
11.79 |
46 |
8369 |
卖出 |
| 09:41:33 |
11.8 |
112 |
8481 |
买入 |
| 09:41:36 |
11.79 |
28 |
8509 |
卖出 |
| 09:41:42 |
11.8 |
74 |
8583 |
买入 |
| 09:41:45 |
11.8 |
5 |
8588 |
买入 |
| 09:41:48 |
11.79 |
4 |
8592 |
卖出 |
| 09:41:54 |
11.79 |
47 |
8639 |
买入 |
| 09:42:00 |
11.79 |
2 |
8641 |
买入 |
| 09:42:03 |
11.79 |
19 |
8660 |
买入 |
| 09:42:06 |
11.8 |
92 |
8752 |
买入 |
| 09:42:09 |
11.81 |
17 |
8769 |
买入 |
| 09:42:12 |
11.8 |
13 |
8782 |
卖出 |
| 09:42:18 |
11.82 |
25 |
8807 |
买入 |
| 09:42:21 |
11.82 |
2 |
8809 |
买入 |
| 09:42:27 |
11.83 |
31 |
8840 |
买入 |
| 09:42:36 |
11.86 |
2 |
8842 |
买入 |
| 09:42:39 |
11.84 |
5 |
8847 |
卖出 |
| 09:42:42 |
11.86 |
3 |
8850 |
买入 |
| 09:42:45 |
11.86 |
1 |
8851 |
买入 |
| 09:42:48 |
11.86 |
11 |
8862 |
卖出 |
| 09:42:54 |
11.86 |
16 |
8878 |
卖出 |
| 09:43:00 |
11.87 |
46 |
8924 |
买入 |
| 09:43:03 |
11.87 |
13 |
8937 |
卖出 |
| 09:43:06 |
11.86 |
8 |
8945 |
买入 |
| 09:43:09 |
11.87 |
3 |
8948 |
买入 |
| 09:43:12 |
11.88 |
7 |
8955 |
买入 |
| 09:43:15 |
11.87 |
20 |
8975 |
卖出 |
| 09:43:18 |
11.87 |
3 |
8978 |
买入 |
| 09:43:21 |
11.87 |
10 |
8988 |
买入 |
| 09:43:33 |
11.87 |
15 |
9003 |
买入 |
| 09:43:36 |
11.86 |
21 |
9024 |
卖出 |
| 09:43:39 |
11.86 |
11 |
9035 |
买入 |
| 09:43:45 |
11.87 |
23 |
9058 |
买入 |
| 09:43:48 |
11.86 |
17 |
9075 |
卖出 |
| 09:43:51 |
11.86 |
9 |
9084 |
买入 |
| 09:43:57 |
11.86 |
10 |
9094 |
买入 |
| 09:44:06 |
11.85 |
40 |
9134 |
卖出 |
| 09:44:09 |
11.85 |
4 |
9138 |
买入 |
| 09:44:12 |
11.85 |
25 |
9163 |
买入 |
| 09:44:15 |
11.85 |
47 |
9210 |
买入 |
| 09:44:24 |
11.85 |
3 |
9213 |
卖出 |
| 09:44:27 |
11.85 |
3 |
9216 |
卖出 |
| 09:44:30 |
11.85 |
32 |
9248 |
卖出 |
| 09:44:33 |
11.83 |
87 |
9335 |
卖出 |
| 09:44:36 |
11.83 |
6 |
9341 |
卖出 |
| 09:44:42 |
11.83 |
10 |
9351 |
卖出 |
| 09:44:45 |
11.83 |
2 |
9353 |
卖出 |
| 09:44:48 |
11.83 |
23 |
9376 |
卖出 |
| 09:44:51 |
11.84 |
1 |
9377 |
买入 |
| 09:44:54 |
11.83 |
43 |
9420 |
卖出 |
| 09:45:03 |
11.84 |
15 |
9435 |
买入 |
| 09:45:06 |
11.83 |
57 |
9492 |
卖出 |
| 09:45:12 |
11.83 |
14 |
9506 |
卖出 |
| 09:45:15 |
11.84 |
9 |
9515 |
买入 |
| 09:45:18 |
11.83 |
95 |
9610 |
卖出 |
| 09:45:21 |
11.83 |
12 |
9622 |
卖出 |
| 09:45:24 |
11.83 |
22 |
9644 |
卖出 |
| 09:45:27 |
11.83 |
1 |
9645 |
卖出 |
| 09:45:39 |
11.83 |
2 |
9647 |
卖出 |
| 09:45:48 |
11.85 |
5 |
9652 |
买入 |
| 09:45:51 |
11.83 |
1 |
9653 |
卖出 |
| 09:45:57 |
11.83 |
15 |
9668 |
卖出 |
| 09:46:03 |
11.85 |
15 |
9683 |
买入 |
| 09:46:15 |
11.85 |
51 |
9734 |
买入 |
| 09:46:18 |
11.84 |
53 |
9787 |
卖出 |
| 09:46:21 |
11.85 |
117 |
9904 |
买入 |
| 09:46:24 |
11.84 |
19 |
9923 |
卖出 |
| 09:46:27 |
11.84 |
195 |
10118 |
卖出 |
| 09:46:30 |
11.84 |
2 |
10120 |
买入 |
| 09:46:36 |
11.84 |
4 |
10124 |
买入 |
| 09:46:45 |
11.84 |
3 |
10127 |
买入 |
| 09:46:48 |
11.84 |
8 |
10135 |
买入 |
| 09:46:51 |
11.84 |
39 |
10174 |
买入 |
| 09:46:54 |
11.84 |
2 |
10176 |
买入 |
| 09:46:57 |
11.83 |
21 |
10197 |
卖出 |
| 09:47:00 |
11.84 |
4 |
10201 |
卖出 |
| 09:47:09 |
11.85 |
36 |
10237 |
买入 |
| 09:47:12 |
11.85 |
4 |
10241 |
卖出 |
| 09:47:21 |
11.85 |
56 |
10297 |
卖出 |
| 09:47:24 |
11.85 |
4 |
10301 |
买入 |
| 09:47:27 |
11.85 |
8 |
10309 |
买入 |
| 09:47:33 |
11.85 |
35 |
10344 |
买入 |