伊之密[300415]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.6 |
150 |
150 |
集合竞价 |
| 09:15:12 |
19.6 |
194 |
194 |
集合竞价 |
| 09:15:21 |
19.6 |
194 |
194 |
集合竞价 |
| 09:15:30 |
19.6 |
194 |
194 |
集合竞价 |
| 09:15:39 |
19.6 |
150 |
150 |
集合竞价 |
| 09:15:48 |
19.6 |
150 |
150 |
集合竞价 |
| 09:16:06 |
19.6 |
150 |
150 |
集合竞价 |
| 09:16:33 |
19.6 |
150 |
150 |
集合竞价 |
| 09:16:51 |
19.6 |
165 |
165 |
集合竞价 |
| 09:17:00 |
19.6 |
150 |
150 |
集合竞价 |
| 09:17:09 |
19.6 |
165 |
165 |
集合竞价 |
| 09:17:18 |
19.6 |
165 |
165 |
集合竞价 |
| 09:17:27 |
19.6 |
165 |
165 |
集合竞价 |
| 09:17:45 |
19.6 |
165 |
165 |
集合竞价 |
| 09:17:54 |
19.6 |
165 |
165 |
集合竞价 |
| 09:18:03 |
19.6 |
165 |
165 |
集合竞价 |
| 09:18:12 |
19.6 |
165 |
165 |
集合竞价 |
| 09:18:30 |
19.6 |
165 |
165 |
集合竞价 |
| 09:18:39 |
19.6 |
165 |
165 |
集合竞价 |
| 09:18:48 |
19.61 |
165 |
165 |
集合竞价 |
| 09:19:06 |
19.61 |
165 |
165 |
集合竞价 |
| 09:19:15 |
19.61 |
180 |
180 |
集合竞价 |
| 09:19:33 |
19.71 |
185 |
185 |
集合竞价 |
| 09:19:51 |
19.71 |
187 |
187 |
集合竞价 |
| 09:20:00 |
19.71 |
228 |
228 |
集合竞价 |
| 09:20:12 |
19.71 |
239 |
239 |
集合竞价 |
| 09:20:21 |
19.71 |
239 |
239 |
集合竞价 |
| 09:20:30 |
19.71 |
239 |
239 |
集合竞价 |
| 09:20:39 |
19.71 |
239 |
239 |
集合竞价 |
| 09:20:48 |
19.71 |
239 |
239 |
集合竞价 |
| 09:20:57 |
19.71 |
239 |
239 |
集合竞价 |
| 09:21:06 |
19.75 |
239 |
239 |
集合竞价 |
| 09:21:15 |
19.75 |
239 |
239 |
集合竞价 |
| 09:21:24 |
19.75 |
244 |
244 |
集合竞价 |
| 09:21:33 |
19.75 |
251 |
251 |
集合竞价 |
| 09:21:42 |
19.75 |
251 |
251 |
集合竞价 |
| 09:21:51 |
19.85 |
251 |
251 |
集合竞价 |
| 09:22:00 |
19.83 |
296 |
296 |
集合竞价 |
| 09:22:09 |
19.83 |
298 |
298 |
集合竞价 |
| 09:22:18 |
19.83 |
299 |
299 |
集合竞价 |
| 09:22:27 |
19.83 |
299 |
299 |
集合竞价 |
| 09:22:36 |
19.83 |
302 |
302 |
集合竞价 |
| 09:22:45 |
19.83 |
310 |
310 |
集合竞价 |
| 09:22:54 |
19.83 |
310 |
310 |
集合竞价 |
| 09:23:03 |
19.85 |
312 |
312 |
集合竞价 |
| 09:23:21 |
19.85 |
312 |
312 |
集合竞价 |
| 09:23:30 |
19.84 |
341 |
341 |
集合竞价 |
| 09:23:39 |
19.85 |
358 |
358 |
集合竞价 |
| 09:23:48 |
19.85 |
370 |
370 |
集合竞价 |
| 09:23:57 |
19.85 |
371 |
371 |
集合竞价 |
| 09:24:06 |
19.85 |
378 |
378 |
集合竞价 |
| 09:24:15 |
19.84 |
407 |
407 |
集合竞价 |
| 09:24:24 |
19.88 |
442 |
442 |
集合竞价 |
| 09:24:33 |
19.85 |
611 |
611 |
集合竞价 |
| 09:24:42 |
19.88 |
649 |
649 |
集合竞价 |
| 09:24:51 |
19.88 |
714 |
714 |
集合竞价 |
| 09:25:00 |
19.88 |
787 |
787 |
集合竞价 |
| 09:25:03 |
19.99 |
818 |
1605 |
买入 |
| 09:30:03 |
19.96 |
542 |
2147 |
卖出 |
| 09:30:06 |
19.96 |
543 |
2690 |
卖出 |
| 09:30:09 |
19.96 |
472 |
3162 |
买入 |
| 09:30:12 |
19.96 |
226 |
3388 |
卖出 |
| 09:30:15 |
20.06 |
492 |
3880 |
买入 |
| 09:30:18 |
19.96 |
126 |
4006 |
买入 |
| 09:30:21 |
19.96 |
143 |
4149 |
卖出 |
| 09:30:24 |
19.9 |
1092 |
5241 |
卖出 |
| 09:30:27 |
19.94 |
58 |
5299 |
买入 |
| 09:30:30 |
19.88 |
414 |
5713 |
卖出 |
| 09:30:33 |
19.94 |
70 |
5783 |
买入 |
| 09:30:36 |
20.03 |
92 |
5875 |
买入 |
| 09:30:39 |
19.94 |
38 |
5913 |
卖出 |
| 09:30:42 |
19.94 |
47 |
5960 |
卖出 |
| 09:30:45 |
19.94 |
297 |
6257 |
卖出 |
| 09:30:48 |
19.9 |
54 |
6311 |
卖出 |
| 09:30:51 |
19.94 |
126 |
6437 |
买入 |
| 09:30:54 |
19.88 |
540 |
6977 |
卖出 |
| 09:30:57 |
19.88 |
111 |
7088 |
买入 |
| 09:31:00 |
19.86 |
44 |
7132 |
卖出 |
| 09:31:03 |
19.84 |
200 |
7332 |
卖出 |
| 09:31:06 |
19.82 |
147 |
7479 |
卖出 |
| 09:31:09 |
19.81 |
87 |
7566 |
卖出 |
| 09:31:12 |
19.8 |
477 |
8043 |
卖出 |
| 09:31:15 |
19.77 |
32 |
8075 |
卖出 |
| 09:31:18 |
19.76 |
226 |
8301 |
卖出 |
| 09:31:21 |
19.79 |
155 |
8456 |
买入 |
| 09:31:24 |
19.76 |
121 |
8577 |
卖出 |
| 09:31:27 |
19.75 |
168 |
8745 |
卖出 |
| 09:31:30 |
19.75 |
71 |
8816 |
卖出 |
| 09:31:33 |
19.75 |
196 |
9012 |
卖出 |
| 09:31:36 |
19.79 |
325 |
9337 |
买入 |
| 09:31:39 |
19.76 |
161 |
9498 |
卖出 |
| 09:31:42 |
19.72 |
351 |
9849 |
卖出 |
| 09:31:45 |
19.75 |
154 |
10003 |
买入 |
| 09:31:48 |
19.71 |
175 |
10178 |
卖出 |
| 09:31:51 |
19.71 |
161 |
10339 |
卖出 |
| 09:31:54 |
19.78 |
73 |
10412 |
买入 |
| 09:31:57 |
19.72 |
82 |
10494 |
卖出 |
| 09:32:00 |
19.76 |
260 |
10754 |
买入 |
| 09:32:03 |
19.71 |
40 |
10794 |
卖出 |
| 09:32:06 |
19.75 |
460 |
11254 |
买入 |
| 09:32:09 |
19.69 |
406 |
11660 |
卖出 |
| 09:32:12 |
19.7 |
439 |
12099 |
买入 |
| 09:32:15 |
19.71 |
160 |
12259 |
买入 |
| 09:32:18 |
19.65 |
110 |
12369 |
卖出 |
| 09:32:21 |
19.72 |
228 |
12597 |
买入 |
| 09:32:24 |
19.62 |
266 |
12863 |
卖出 |
| 09:32:27 |
19.63 |
34 |
12897 |
买入 |
| 09:32:30 |
19.65 |
240 |
13137 |
买入 |
| 09:32:33 |
19.62 |
43 |
13180 |
卖出 |
| 09:32:36 |
19.63 |
292 |
13472 |
买入 |
| 09:32:39 |
19.65 |
102 |
13574 |
买入 |
| 09:32:42 |
19.63 |
279 |
13853 |
卖出 |
| 09:32:45 |
19.62 |
216 |
14069 |
卖出 |
| 09:32:48 |
19.62 |
202 |
14271 |
买入 |
| 09:32:51 |
19.6 |
192 |
14463 |
卖出 |
| 09:32:54 |
19.6 |
144 |
14607 |
卖出 |
| 09:32:57 |
19.6 |
1287 |
15894 |
卖出 |
| 09:33:00 |
19.6 |
370 |
16264 |
卖出 |
| 09:33:03 |
19.6 |
353 |
16617 |
卖出 |
| 09:33:06 |
19.59 |
768 |
17385 |
卖出 |
| 09:33:09 |
19.55 |
57 |
17442 |
卖出 |
| 09:33:12 |
19.55 |
159 |
17601 |
卖出 |
| 09:33:15 |
19.51 |
216 |
17817 |
卖出 |
| 09:33:18 |
19.52 |
88 |
17905 |
买入 |
| 09:33:21 |
19.52 |
52 |
17957 |
买入 |
| 09:33:24 |
19.51 |
90 |
18047 |
卖出 |
| 09:33:27 |
19.51 |
180 |
18227 |
卖出 |
| 09:33:30 |
19.51 |
228 |
18455 |
买入 |
| 09:33:33 |
19.5 |
230 |
18685 |
卖出 |
| 09:33:36 |
19.5 |
358 |
19043 |
卖出 |
| 09:33:39 |
19.5 |
201 |
19244 |
卖出 |
| 09:33:42 |
19.5 |
316 |
19560 |
卖出 |
| 09:33:45 |
19.51 |
236 |
19796 |
买入 |
| 09:33:48 |
19.5 |
251 |
20047 |
卖出 |
| 09:33:51 |
19.48 |
336 |
20383 |
卖出 |
| 09:33:54 |
19.51 |
220 |
20603 |
买入 |
| 09:33:57 |
19.57 |
546 |
21149 |
买入 |
| 09:34:00 |
19.56 |
229 |
21378 |
卖出 |
| 09:34:03 |
19.64 |
614 |
21992 |
买入 |
| 09:34:06 |
19.57 |
213 |
22205 |
卖出 |
| 09:34:09 |
19.62 |
82 |
22287 |
买入 |
| 09:34:12 |
19.59 |
146 |
22433 |
卖出 |
| 09:34:15 |
19.6 |
22 |
22455 |
卖出 |
| 09:34:18 |
19.7 |
35 |
22490 |
买入 |
| 09:34:21 |
19.77 |
82 |
22572 |
买入 |
| 09:34:24 |
19.69 |
129 |
22701 |
卖出 |
| 09:34:27 |
19.69 |
94 |
22795 |
卖出 |
| 09:34:30 |
19.64 |
80 |
22875 |
卖出 |
| 09:34:33 |
19.73 |
97 |
22972 |
买入 |
| 09:34:36 |
19.62 |
174 |
23146 |
卖出 |
| 09:34:39 |
19.76 |
137 |
23283 |
买入 |
| 09:34:42 |
19.73 |
40 |
23323 |
卖出 |
| 09:34:45 |
19.71 |
36 |
23359 |
卖出 |
| 09:34:48 |
19.71 |
51 |
23410 |
买入 |
| 09:34:51 |
19.7 |
42 |
23452 |
卖出 |
| 09:34:54 |
19.7 |
31 |
23483 |
买入 |
| 09:34:57 |
19.7 |
68 |
23551 |
买入 |
| 09:35:00 |
19.72 |
210 |
23761 |
买入 |
| 09:35:03 |
19.68 |
80 |
23841 |
卖出 |
| 09:35:06 |
19.71 |
131 |
23972 |
买入 |
| 09:35:09 |
19.7 |
10 |
23982 |
卖出 |
| 09:35:12 |
19.7 |
47 |
24029 |
卖出 |
| 09:35:15 |
19.65 |
114 |
24143 |
卖出 |
| 09:35:18 |
19.65 |
28 |
24171 |
卖出 |
| 09:35:21 |
19.65 |
121 |
24292 |
卖出 |
| 09:35:24 |
19.69 |
147 |
24439 |
买入 |
| 09:35:27 |
19.66 |
31 |
24470 |
卖出 |
| 09:35:30 |
19.64 |
128 |
24598 |
卖出 |
| 09:35:33 |
19.66 |
120 |
24718 |
买入 |
| 09:35:36 |
19.66 |
116 |
24834 |
卖出 |
| 09:35:39 |
19.66 |
64 |
24898 |
卖出 |
| 09:35:42 |
19.65 |
33 |
24931 |
卖出 |
| 09:35:45 |
19.67 |
254 |
25185 |
买入 |
| 09:35:48 |
19.67 |
59 |
25244 |
卖出 |
| 09:35:51 |
19.68 |
156 |
25400 |
买入 |
| 09:35:54 |
19.68 |
78 |
25478 |
卖出 |
| 09:35:57 |
19.68 |
35 |
25513 |
卖出 |
| 09:36:00 |
19.72 |
152 |
25665 |
买入 |
| 09:36:03 |
19.71 |
18 |
25683 |
卖出 |
| 09:36:06 |
19.74 |
105 |
25788 |
买入 |
| 09:36:09 |
19.72 |
97 |
25885 |
卖出 |
| 09:36:12 |
19.68 |
44 |
25929 |
卖出 |
| 09:36:15 |
19.66 |
233 |
26162 |
卖出 |
| 09:36:18 |
19.71 |
51 |
26213 |
买入 |
| 09:36:21 |
19.69 |
66 |
26279 |
卖出 |
| 09:36:24 |
19.66 |
16 |
26295 |
卖出 |
| 09:36:27 |
19.7 |
50 |
26345 |
买入 |
| 09:36:30 |
19.67 |
61 |
26406 |
卖出 |
| 09:36:33 |
19.66 |
13 |
26419 |
卖出 |
| 09:36:36 |
19.66 |
26 |
26445 |
卖出 |
| 09:36:39 |
19.69 |
40 |
26485 |
买入 |
| 09:36:42 |
19.68 |
33 |
26518 |
卖出 |
| 09:36:45 |
19.7 |
32 |
26550 |
买入 |
| 09:36:48 |
19.68 |
33 |
26583 |
卖出 |
| 09:36:51 |
19.7 |
2 |
26585 |
买入 |
| 09:36:54 |
19.7 |
267 |
26852 |
买入 |
| 09:36:57 |
19.69 |
6 |
26858 |
卖出 |
| 09:37:00 |
19.73 |
406 |
27264 |
买入 |
| 09:37:03 |
19.69 |
111 |
27375 |
卖出 |
| 09:37:06 |
19.69 |
136 |
27511 |
买入 |
| 09:37:09 |
19.7 |
23 |
27534 |
买入 |
| 09:37:12 |
19.7 |
250 |
27784 |
卖出 |
| 09:37:15 |
19.67 |
49 |
27833 |
卖出 |
| 09:37:18 |
19.66 |
165 |
27998 |
卖出 |
| 09:37:21 |
19.69 |
30 |
28028 |
买入 |
| 09:37:24 |
19.65 |
104 |
28132 |
卖出 |
| 09:37:27 |
19.69 |
51 |
28183 |
买入 |
| 09:37:30 |
19.7 |
4 |
28187 |
买入 |
| 09:37:33 |
19.66 |
93 |
28280 |
卖出 |
| 09:37:36 |
19.67 |
19 |
28299 |
买入 |
| 09:37:39 |
19.66 |
70 |
28369 |
卖出 |
| 09:37:42 |
19.7 |
200 |
28569 |
买入 |
| 09:37:45 |
19.65 |
72 |
28641 |
卖出 |
| 09:37:48 |
19.65 |
48 |
28689 |
卖出 |
| 09:37:51 |
19.65 |
24 |
28713 |
卖出 |
| 09:37:54 |
19.65 |
73 |
28786 |
卖出 |
| 09:37:57 |
19.65 |
46 |
28832 |
卖出 |
| 09:38:00 |
19.65 |
21 |
28853 |
卖出 |
| 09:38:03 |
19.65 |
149 |
29002 |
卖出 |
| 09:38:06 |
19.65 |
142 |
29144 |
卖出 |
| 09:38:09 |
19.67 |
97 |
29241 |
买入 |
| 09:38:12 |
19.67 |
45 |
29286 |
卖出 |
| 09:38:15 |
19.66 |
74 |
29360 |
卖出 |
| 09:38:18 |
19.68 |
83 |
29443 |
买入 |
| 09:38:21 |
19.68 |
36 |
29479 |
卖出 |
| 09:38:24 |
19.68 |
44 |
29523 |
卖出 |
| 09:38:27 |
19.68 |
20 |
29543 |
卖出 |
| 09:38:30 |
19.68 |
16 |
29559 |
卖出 |
| 09:38:33 |
19.69 |
62 |
29621 |
买入 |
| 09:38:36 |
19.69 |
7 |
29628 |
卖出 |
| 09:38:39 |
19.68 |
220 |
29848 |
卖出 |
| 09:38:42 |
19.7 |
5 |
29853 |
买入 |
| 09:38:45 |
19.68 |
28 |
29881 |
卖出 |
| 09:38:48 |
19.68 |
53 |
29934 |
卖出 |
| 09:38:51 |
19.68 |
67 |
30001 |
卖出 |
| 09:38:54 |
19.68 |
13 |
30014 |
卖出 |
| 09:38:57 |
19.68 |
110 |
30124 |
卖出 |
| 09:39:00 |
19.68 |
131 |
30255 |
买入 |
| 09:39:03 |
19.61 |
476 |
30731 |
卖出 |
| 09:39:06 |
19.63 |
117 |
30848 |
买入 |
| 09:39:09 |
19.61 |
585 |
31433 |
卖出 |
| 09:39:12 |
19.59 |
107 |
31540 |
卖出 |
| 09:39:15 |
19.58 |
108 |
31648 |
卖出 |
| 09:39:18 |
19.59 |
82 |
31730 |
卖出 |
| 09:39:21 |
19.57 |
226 |
31956 |
卖出 |
| 09:39:24 |
19.59 |
46 |
32002 |
买入 |
| 09:39:27 |
19.58 |
45 |
32047 |
卖出 |
| 09:39:30 |
19.54 |
161 |
32208 |
卖出 |
| 09:39:33 |
19.54 |
46 |
32254 |
买入 |
| 09:39:36 |
19.56 |
125 |
32379 |
买入 |
| 09:39:39 |
19.51 |
93 |
32472 |
卖出 |
| 09:39:42 |
19.53 |
181 |
32653 |
买入 |
| 09:39:45 |
19.5 |
259 |
32912 |
卖出 |
| 09:39:48 |
19.5 |
210 |
33122 |
卖出 |
| 09:39:51 |
19.5 |
302 |
33424 |
卖出 |
| 09:39:54 |
19.5 |
859 |
34283 |
卖出 |
| 09:39:57 |
19.47 |
243 |
34526 |
卖出 |
| 09:40:00 |
19.45 |
279 |
34805 |
卖出 |
| 09:40:03 |
19.46 |
88 |
34893 |
买入 |
| 09:40:06 |
19.44 |
194 |
35087 |
卖出 |
| 09:40:09 |
19.44 |
53 |
35140 |
卖出 |
| 09:40:12 |
19.44 |
111 |
35251 |
卖出 |
| 09:40:15 |
19.43 |
198 |
35449 |
卖出 |
| 09:40:18 |
19.44 |
128 |
35577 |
买入 |
| 09:40:21 |
19.44 |
133 |
35710 |
卖出 |
| 09:40:24 |
19.43 |
94 |
35804 |
卖出 |
| 09:40:27 |
19.41 |
167 |
35971 |
卖出 |
| 09:40:30 |
19.43 |
105 |
36076 |
买入 |
| 09:40:33 |
19.4 |
114 |
36190 |
卖出 |
| 09:40:36 |
19.4 |
55 |
36245 |
卖出 |
| 09:40:39 |
19.4 |
100 |
36345 |
卖出 |
| 09:40:42 |
19.4 |
97 |
36442 |
卖出 |
| 09:40:45 |
19.4 |
391 |
36833 |
卖出 |
| 09:40:48 |
19.4 |
162 |
36995 |
卖出 |
| 09:40:51 |
19.4 |
159 |
37154 |
卖出 |
| 09:40:54 |
19.4 |
160 |
37314 |
买入 |
| 09:40:57 |
19.41 |
341 |
37655 |
买入 |
| 09:41:00 |
19.4 |
93 |
37748 |
卖出 |
| 09:41:03 |
19.38 |
147 |
37895 |
卖出 |
| 09:41:06 |
19.38 |
255 |
38150 |
卖出 |
| 09:41:09 |
19.38 |
110 |
38260 |
卖出 |
| 09:41:12 |
19.41 |
97 |
38357 |
买入 |
| 09:41:15 |
19.41 |
151 |
38508 |
买入 |
| 09:41:18 |
19.38 |
57 |
38565 |
卖出 |
| 09:41:21 |
19.38 |
55 |
38620 |
卖出 |
| 09:41:24 |
19.4 |
140 |
38760 |
买入 |
| 09:41:27 |
19.38 |
38 |
38798 |
卖出 |
| 09:41:30 |
19.4 |
195 |
38993 |
买入 |
| 09:41:33 |
19.38 |
98 |
39091 |
卖出 |
| 09:41:36 |
19.38 |
72 |
39163 |
卖出 |
| 09:41:39 |
19.38 |
33 |
39196 |
卖出 |
| 09:41:42 |
19.38 |
95 |
39291 |
卖出 |
| 09:41:45 |
19.38 |
72 |
39363 |
卖出 |
| 09:41:48 |
19.38 |
68 |
39431 |
卖出 |
| 09:41:51 |
19.38 |
104 |
39535 |
卖出 |
| 09:41:54 |
19.39 |
87 |
39622 |
买入 |
| 09:41:57 |
19.4 |
3 |
39625 |
卖出 |
| 09:42:00 |
19.4 |
60 |
39685 |
卖出 |
| 09:42:03 |
19.4 |
43 |
39728 |
卖出 |
| 09:42:06 |
19.39 |
171 |
39899 |
卖出 |