因赛集团[300781]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:51 |
14.17 |
29 |
29 |
集合竞价 |
| 09:17:27 |
14.17 |
34 |
34 |
集合竞价 |
| 09:17:36 |
14.17 |
29 |
29 |
集合竞价 |
| 09:17:45 |
15.35 |
0 |
0 |
集合竞价 |
| 09:23:39 |
14.86 |
5 |
5 |
集合竞价 |
| 09:24:06 |
14.86 |
12 |
12 |
集合竞价 |
| 09:24:15 |
14.86 |
12 |
12 |
集合竞价 |
| 09:24:42 |
14.86 |
34 |
34 |
集合竞价 |
| 09:24:51 |
14.86 |
53 |
53 |
集合竞价 |
| 09:25:00 |
14.86 |
78 |
78 |
集合竞价 |
| 09:25:03 |
14.86 |
78 |
156 |
买入 |
| 09:30:03 |
14.88 |
132 |
288 |
买入 |
| 09:30:06 |
14.88 |
172 |
460 |
卖出 |
| 09:30:09 |
14.88 |
93 |
553 |
卖出 |
| 09:30:12 |
14.88 |
14 |
567 |
买入 |
| 09:30:15 |
14.86 |
25 |
592 |
卖出 |
| 09:30:18 |
14.86 |
21 |
613 |
买入 |
| 09:30:21 |
14.77 |
44 |
657 |
卖出 |
| 09:30:24 |
14.69 |
11 |
668 |
卖出 |
| 09:30:27 |
14.69 |
6 |
674 |
买入 |
| 09:30:30 |
14.69 |
7 |
681 |
买入 |
| 09:30:33 |
14.74 |
1 |
682 |
买入 |
| 09:30:36 |
14.74 |
5 |
687 |
买入 |
| 09:30:45 |
14.74 |
1 |
688 |
卖出 |
| 09:30:48 |
14.76 |
4 |
692 |
买入 |
| 09:30:51 |
14.76 |
16 |
708 |
买入 |
| 09:30:54 |
14.78 |
12 |
720 |
买入 |
| 09:30:57 |
14.78 |
1 |
721 |
买入 |
| 09:31:00 |
14.78 |
8 |
729 |
买入 |
| 09:31:03 |
14.79 |
5 |
734 |
买入 |
| 09:31:06 |
14.82 |
17 |
751 |
买入 |
| 09:31:09 |
14.82 |
6 |
757 |
买入 |
| 09:31:15 |
14.86 |
2 |
759 |
买入 |
| 09:31:18 |
14.86 |
4 |
763 |
卖出 |
| 09:31:21 |
14.83 |
16 |
779 |
卖出 |
| 09:31:24 |
14.86 |
8 |
787 |
卖出 |
| 09:31:27 |
14.84 |
79 |
866 |
卖出 |
| 09:31:30 |
14.84 |
22 |
888 |
买入 |
| 09:31:36 |
14.81 |
11 |
899 |
卖出 |
| 09:31:45 |
14.84 |
11 |
910 |
买入 |
| 09:31:48 |
14.82 |
1 |
911 |
卖出 |
| 09:31:57 |
14.83 |
4 |
915 |
买入 |
| 09:32:00 |
15 |
32 |
947 |
买入 |
| 09:32:03 |
14.82 |
10 |
957 |
卖出 |
| 09:32:06 |
14.8 |
85 |
1042 |
卖出 |
| 09:32:09 |
14.92 |
10 |
1052 |
买入 |
| 09:32:15 |
14.88 |
5 |
1057 |
卖出 |
| 09:32:33 |
14.87 |
1 |
1058 |
卖出 |
| 09:32:39 |
14.87 |
1 |
1059 |
卖出 |
| 09:32:42 |
14.87 |
10 |
1069 |
卖出 |
| 09:33:00 |
14.91 |
4 |
1073 |
买入 |
| 09:33:09 |
14.92 |
4 |
1077 |
买入 |
| 09:33:12 |
14.91 |
8 |
1085 |
卖出 |
| 09:33:15 |
14.97 |
23 |
1108 |
买入 |
| 09:33:27 |
14.91 |
10 |
1118 |
卖出 |
| 09:33:30 |
14.97 |
20 |
1138 |
买入 |
| 09:33:33 |
14.97 |
9 |
1147 |
买入 |
| 09:33:36 |
15 |
1 |
1148 |
买入 |
| 09:33:42 |
14.98 |
23 |
1171 |
卖出 |
| 09:33:45 |
15.04 |
12 |
1183 |
买入 |
| 09:33:48 |
15 |
5 |
1188 |
卖出 |
| 09:33:54 |
15 |
8 |
1196 |
卖出 |
| 09:34:00 |
15 |
9 |
1205 |
买入 |
| 09:34:03 |
15 |
1 |
1206 |
卖出 |
| 09:34:06 |
14.97 |
30 |
1236 |
卖出 |
| 09:34:09 |
15 |
19 |
1255 |
买入 |
| 09:34:12 |
15.13 |
343 |
1598 |
买入 |
| 09:34:15 |
15.08 |
1 |
1599 |
卖出 |
| 09:34:18 |
15.25 |
200 |
1799 |
买入 |
| 09:34:21 |
15.35 |
273 |
2072 |
买入 |
| 09:34:24 |
15.51 |
353 |
2425 |
买入 |
| 09:34:27 |
15.67 |
44 |
2469 |
买入 |
| 09:34:30 |
15.58 |
36 |
2505 |
卖出 |
| 09:34:33 |
15.97 |
206 |
2711 |
买入 |
| 09:34:36 |
15.73 |
30 |
2741 |
卖出 |
| 09:34:39 |
15.73 |
391 |
3132 |
买入 |
| 09:34:42 |
15.74 |
76 |
3208 |
卖出 |
| 09:34:45 |
15.74 |
21 |
3229 |
卖出 |
| 09:34:48 |
15.84 |
59 |
3288 |
买入 |
| 09:34:51 |
15.86 |
32 |
3320 |
买入 |
| 09:34:54 |
15.83 |
118 |
3438 |
买入 |
| 09:34:57 |
15.81 |
30 |
3468 |
卖出 |
| 09:35:00 |
15.74 |
286 |
3754 |
卖出 |
| 09:35:03 |
15.81 |
87 |
3841 |
买入 |
| 09:35:06 |
15.73 |
140 |
3981 |
卖出 |
| 09:35:09 |
15.84 |
89 |
4070 |
买入 |
| 09:35:12 |
15.85 |
100 |
4170 |
买入 |
| 09:35:15 |
15.89 |
62 |
4232 |
买入 |
| 09:35:18 |
15.96 |
349 |
4581 |
买入 |
| 09:35:21 |
16.08 |
120 |
4701 |
买入 |
| 09:35:24 |
16.08 |
59 |
4760 |
买入 |
| 09:35:27 |
16 |
44 |
4804 |
卖出 |
| 09:35:30 |
16 |
148 |
4952 |
卖出 |
| 09:35:33 |
15.88 |
151 |
5103 |
卖出 |
| 09:35:36 |
16.02 |
297 |
5400 |
买入 |
| 09:35:39 |
16.02 |
42 |
5442 |
买入 |
| 09:35:42 |
16.03 |
5 |
5447 |
买入 |
| 09:35:45 |
16.15 |
47 |
5494 |
买入 |
| 09:35:48 |
16.08 |
60 |
5554 |
卖出 |
| 09:35:51 |
16.1 |
106 |
5660 |
买入 |
| 09:35:54 |
16.11 |
153 |
5813 |
买入 |
| 09:35:57 |
16.14 |
51 |
5864 |
卖出 |
| 09:36:00 |
16.34 |
49 |
5913 |
买入 |
| 09:36:03 |
16.33 |
15 |
5928 |
卖出 |
| 09:36:06 |
16.43 |
203 |
6131 |
买入 |
| 09:36:09 |
16.26 |
44 |
6175 |
卖出 |
| 09:36:12 |
16.28 |
16 |
6191 |
买入 |
| 09:36:15 |
16.15 |
158 |
6349 |
卖出 |
| 09:36:18 |
16.15 |
200 |
6549 |
卖出 |
| 09:36:21 |
16.2 |
306 |
6855 |
买入 |
| 09:36:24 |
16.22 |
118 |
6973 |
买入 |
| 09:36:27 |
16.15 |
30 |
7003 |
卖出 |
| 09:36:30 |
16.2 |
121 |
7124 |
买入 |
| 09:36:33 |
16.22 |
35 |
7159 |
买入 |
| 09:36:36 |
16.15 |
64 |
7223 |
卖出 |
| 09:36:39 |
16.15 |
7 |
7230 |
买入 |
| 09:36:42 |
16.11 |
33 |
7263 |
卖出 |
| 09:36:45 |
16.19 |
75 |
7338 |
买入 |
| 09:36:48 |
16.15 |
57 |
7395 |
卖出 |
| 09:36:51 |
16.22 |
105 |
7500 |
买入 |
| 09:36:54 |
16.32 |
123 |
7623 |
买入 |
| 09:36:57 |
16.32 |
25 |
7648 |
买入 |
| 09:37:00 |
16.23 |
160 |
7808 |
卖出 |
| 09:37:03 |
16.23 |
27 |
7835 |
卖出 |
| 09:37:06 |
16.28 |
13 |
7848 |
买入 |
| 09:37:09 |
16.21 |
219 |
8067 |
卖出 |
| 09:37:12 |
16.28 |
133 |
8200 |
买入 |
| 09:37:15 |
16.21 |
79 |
8279 |
卖出 |
| 09:37:18 |
16.21 |
180 |
8459 |
买入 |
| 09:37:21 |
16.21 |
104 |
8563 |
卖出 |
| 09:37:24 |
16.21 |
117 |
8680 |
买入 |
| 09:37:27 |
16.23 |
61 |
8741 |
买入 |
| 09:37:30 |
16.27 |
326 |
9067 |
买入 |
| 09:37:33 |
16.24 |
111 |
9178 |
卖出 |
| 09:37:36 |
16.24 |
8 |
9186 |
卖出 |
| 09:37:39 |
16.24 |
15 |
9201 |
卖出 |
| 09:37:42 |
16.27 |
59 |
9260 |
买入 |
| 09:37:45 |
16.33 |
312 |
9572 |
买入 |
| 09:37:48 |
16.34 |
213 |
9785 |
买入 |
| 09:37:51 |
16.4 |
5 |
9790 |
买入 |
| 09:37:54 |
16.44 |
15 |
9805 |
买入 |
| 09:37:57 |
16.47 |
49 |
9854 |
买入 |
| 09:38:00 |
16.44 |
37 |
9891 |
卖出 |
| 09:38:03 |
16.48 |
55 |
9946 |
买入 |
| 09:38:06 |
16.45 |
92 |
10038 |
买入 |
| 09:38:09 |
16.44 |
49 |
10087 |
卖出 |
| 09:38:12 |
16.43 |
59 |
10146 |
买入 |
| 09:38:15 |
16.4 |
78 |
10224 |
卖出 |
| 09:38:18 |
16.4 |
8 |
10232 |
买入 |
| 09:38:21 |
16.36 |
14 |
10246 |
卖出 |
| 09:38:24 |
16.39 |
11 |
10257 |
买入 |
| 09:38:27 |
16.4 |
104 |
10361 |
买入 |
| 09:38:30 |
16.4 |
13 |
10374 |
卖出 |
| 09:38:33 |
16.39 |
25 |
10399 |
卖出 |
| 09:38:36 |
16.39 |
11 |
10410 |
买入 |
| 09:38:39 |
16.4 |
40 |
10450 |
买入 |
| 09:38:42 |
16.37 |
61 |
10511 |
卖出 |
| 09:38:48 |
16.36 |
12 |
10523 |
卖出 |
| 09:38:51 |
16.33 |
166 |
10689 |
卖出 |
| 09:38:54 |
16.34 |
15 |
10704 |
买入 |
| 09:38:57 |
16.36 |
109 |
10813 |
买入 |
| 09:39:00 |
16.31 |
20 |
10833 |
卖出 |
| 09:39:03 |
16.31 |
35 |
10868 |
卖出 |
| 09:39:06 |
16.36 |
2 |
10870 |
买入 |
| 09:39:09 |
16.31 |
38 |
10908 |
卖出 |
| 09:39:12 |
16.27 |
281 |
11189 |
卖出 |
| 09:39:15 |
16.2 |
97 |
11286 |
卖出 |
| 09:39:18 |
16.2 |
18 |
11304 |
卖出 |
| 09:39:21 |
16.27 |
31 |
11335 |
买入 |
| 09:39:24 |
16.19 |
62 |
11397 |
卖出 |
| 09:39:30 |
16.19 |
1 |
11398 |
买入 |
| 09:39:33 |
16.13 |
28 |
11426 |
卖出 |
| 09:39:36 |
16.12 |
89 |
11515 |
卖出 |
| 09:39:39 |
16.13 |
83 |
11598 |
买入 |
| 09:39:42 |
16.12 |
51 |
11649 |
卖出 |
| 09:39:45 |
16.1 |
20 |
11669 |
卖出 |
| 09:39:48 |
16.11 |
41 |
11710 |
买入 |
| 09:39:51 |
16.1 |
5 |
11715 |
卖出 |
| 09:39:54 |
16.1 |
19 |
11734 |
卖出 |
| 09:39:57 |
16.05 |
19 |
11753 |
卖出 |
| 09:40:00 |
16.04 |
35 |
11788 |
卖出 |
| 09:40:03 |
16.03 |
100 |
11888 |
卖出 |
| 09:40:06 |
16.06 |
81 |
11969 |
买入 |
| 09:40:09 |
16.05 |
88 |
12057 |
卖出 |
| 09:40:12 |
16.26 |
404 |
12461 |
买入 |
| 09:40:15 |
16.19 |
110 |
12571 |
卖出 |
| 09:40:18 |
16.2 |
5 |
12576 |
买入 |
| 09:40:21 |
16.17 |
16 |
12592 |
卖出 |
| 09:40:24 |
16.15 |
10 |
12602 |
卖出 |
| 09:40:27 |
16.1 |
13 |
12615 |
卖出 |
| 09:40:30 |
16.15 |
66 |
12681 |
买入 |
| 09:40:33 |
16.21 |
23 |
12704 |
买入 |
| 09:40:36 |
16.21 |
1 |
12705 |
卖出 |
| 09:40:39 |
16.21 |
18 |
12723 |
卖出 |
| 09:40:42 |
16.23 |
11 |
12734 |
买入 |
| 09:40:45 |
16.23 |
2 |
12736 |
卖出 |
| 09:40:48 |
16.24 |
1 |
12737 |
买入 |
| 09:40:51 |
16.23 |
55 |
12792 |
卖出 |
| 09:40:54 |
16.15 |
523 |
13315 |
卖出 |
| 09:40:57 |
16.26 |
92 |
13407 |
买入 |
| 09:41:00 |
16.14 |
26 |
13433 |
卖出 |
| 09:41:03 |
16.14 |
75 |
13508 |
卖出 |
| 09:41:06 |
16.14 |
13 |
13521 |
卖出 |
| 09:41:09 |
16.13 |
26 |
13547 |
卖出 |
| 09:41:12 |
16.15 |
35 |
13582 |
买入 |
| 09:41:15 |
16.15 |
52 |
13634 |
买入 |
| 09:41:18 |
16.14 |
90 |
13724 |
卖出 |
| 09:41:21 |
16.13 |
6 |
13730 |
卖出 |
| 09:41:24 |
16.12 |
20 |
13750 |
卖出 |
| 09:41:27 |
16.21 |
20 |
13770 |
买入 |
| 09:41:30 |
16.18 |
6 |
13776 |
卖出 |
| 09:41:33 |
16.18 |
56 |
13832 |
卖出 |
| 09:41:36 |
16.18 |
88 |
13920 |
卖出 |
| 09:41:39 |
16.17 |
22 |
13942 |
买入 |
| 09:41:42 |
16.13 |
9 |
13951 |
卖出 |
| 09:41:45 |
16.13 |
4 |
13955 |
卖出 |
| 09:41:48 |
16.13 |
13 |
13968 |
卖出 |
| 09:41:51 |
16.13 |
28 |
13996 |
卖出 |
| 09:41:54 |
16.14 |
2 |
13998 |
卖出 |
| 09:41:57 |
16.14 |
2 |
14000 |
卖出 |
| 09:42:00 |
16.16 |
1 |
14001 |
买入 |
| 09:42:03 |
16.16 |
1 |
14002 |
买入 |
| 09:42:06 |
16.11 |
110 |
14112 |
卖出 |
| 09:42:09 |
16.13 |
59 |
14171 |
买入 |
| 09:42:12 |
16.16 |
28 |
14199 |
买入 |
| 09:42:15 |
16.08 |
128 |
14327 |
卖出 |
| 09:42:18 |
16.1 |
45 |
14372 |
买入 |
| 09:42:21 |
16.11 |
35 |
14407 |
买入 |
| 09:42:24 |
16.08 |
10 |
14417 |
卖出 |
| 09:42:30 |
16.11 |
112 |
14529 |
买入 |
| 09:42:33 |
16.09 |
13 |
14542 |
买入 |
| 09:42:36 |
16.08 |
2 |
14544 |
卖出 |
| 09:42:39 |
16.07 |
1 |
14545 |
买入 |
| 09:42:45 |
16.09 |
5 |
14550 |
买入 |
| 09:42:51 |
16.04 |
24 |
14574 |
卖出 |
| 09:42:54 |
16.03 |
7 |
14581 |
卖出 |
| 09:42:57 |
16.03 |
86 |
14667 |
卖出 |
| 09:43:00 |
16.04 |
161 |
14828 |
买入 |
| 09:43:03 |
16 |
75 |
14903 |
卖出 |
| 09:43:06 |
16.03 |
6 |
14909 |
买入 |
| 09:43:09 |
15.95 |
14 |
14923 |
卖出 |
| 09:43:12 |
16 |
15 |
14938 |
买入 |
| 09:43:15 |
16.04 |
76 |
15014 |
买入 |
| 09:43:18 |
16.1 |
5 |
15019 |
买入 |
| 09:43:21 |
16.03 |
5 |
15024 |
卖出 |
| 09:43:24 |
16.05 |
54 |
15078 |
卖出 |
| 09:43:30 |
16.07 |
1 |
15079 |
买入 |
| 09:43:36 |
16.1 |
5 |
15084 |
买入 |
| 09:43:39 |
16.09 |
4 |
15088 |
买入 |
| 09:43:48 |
16.08 |
21 |
15109 |
卖出 |
| 09:43:51 |
16.09 |
9 |
15118 |
买入 |
| 09:43:57 |
16.07 |
20 |
15138 |
卖出 |
| 09:44:00 |
16.07 |
2 |
15140 |
卖出 |
| 09:44:06 |
16.1 |
8 |
15148 |
买入 |
| 09:44:12 |
16.08 |
19 |
15167 |
卖出 |
| 09:44:15 |
16.05 |
89 |
15256 |
卖出 |
| 09:44:18 |
16.08 |
10 |
15266 |
买入 |
| 09:44:27 |
16.09 |
29 |
15295 |
买入 |
| 09:44:30 |
16.05 |
7 |
15302 |
卖出 |
| 09:44:39 |
16.08 |
26 |
15328 |
买入 |
| 09:44:54 |
16.07 |
1 |
15329 |
卖出 |
| 09:44:57 |
16.05 |
41 |
15370 |
卖出 |
| 09:45:00 |
16.05 |
1 |
15371 |
卖出 |
| 09:45:03 |
16.05 |
8 |
15379 |
卖出 |
| 09:45:06 |
16.07 |
5 |
15384 |
买入 |
| 09:45:09 |
16.05 |
8 |
15392 |
买入 |
| 09:45:12 |
16.07 |
4 |
15396 |
买入 |
| 09:45:15 |
16.07 |
2 |
15398 |
卖出 |
| 09:45:18 |
16.07 |
2 |
15400 |
卖出 |
| 09:45:21 |
16.02 |
48 |
15448 |
卖出 |
| 09:45:24 |
16.01 |
52 |
15500 |
卖出 |
| 09:45:27 |
16.01 |
57 |
15557 |
卖出 |
| 09:45:30 |
15.98 |
307 |
15864 |
卖出 |
| 09:45:33 |
15.97 |
12 |
15876 |
卖出 |
| 09:45:36 |
15.97 |
4 |
15880 |
卖出 |
| 09:45:39 |
15.99 |
3 |
15883 |
买入 |
| 09:45:42 |
15.96 |
10 |
15893 |
卖出 |
| 09:45:45 |
15.96 |
20 |
15913 |
卖出 |
| 09:45:48 |
15.97 |
3 |
15916 |
买入 |
| 09:45:54 |
15.97 |
10 |
15926 |
买入 |
| 09:45:57 |
15.93 |
29 |
15955 |
卖出 |
| 09:46:00 |
15.92 |
10 |
15965 |
卖出 |
| 09:46:03 |
15.93 |
1 |
15966 |
买入 |
| 09:46:06 |
15.96 |
13 |
15979 |
买入 |
| 09:46:09 |
15.92 |
10 |
15989 |
卖出 |
| 09:46:15 |
15.99 |
9 |
15998 |
买入 |
| 09:46:18 |
15.93 |
141 |
16139 |
卖出 |
| 09:46:36 |
15.99 |
4 |
16143 |
买入 |
| 09:46:42 |
15.96 |
35 |
16178 |
卖出 |
| 09:46:45 |
16.02 |
80 |
16258 |
买入 |
| 09:46:48 |
16.03 |
2 |
16260 |
买入 |
| 09:46:51 |
16.03 |
5 |
16265 |
买入 |
| 09:46:54 |
15.99 |
20 |
16285 |
卖出 |
| 09:46:57 |
15.99 |
18 |
16303 |
买入 |
| 09:47:00 |
16 |
24 |
16327 |
买入 |
| 09:47:03 |
16.09 |
167 |
16494 |
买入 |
| 09:47:12 |
16.05 |
10 |
16504 |
卖出 |
| 09:47:15 |
15.99 |
49 |
16553 |
卖出 |
| 09:47:21 |
16.08 |
74 |
16627 |
买入 |
| 09:47:24 |
16.09 |
52 |
16679 |
买入 |