英飞特[300582]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.5 |
11 |
11 |
集合竞价 |
| 09:15:12 |
15.5 |
11 |
11 |
集合竞价 |
| 09:15:30 |
15.5 |
15 |
15 |
集合竞价 |
| 09:15:39 |
15.86 |
336 |
336 |
集合竞价 |
| 09:16:06 |
15.5 |
15 |
15 |
集合竞价 |
| 09:16:24 |
15.5 |
45 |
45 |
集合竞价 |
| 09:17:45 |
15.79 |
123 |
123 |
集合竞价 |
| 09:17:54 |
15.58 |
123 |
123 |
集合竞价 |
| 09:18:12 |
15.5 |
45 |
45 |
集合竞价 |
| 09:18:21 |
15.5 |
45 |
45 |
集合竞价 |
| 09:18:39 |
15.5 |
15 |
15 |
集合竞价 |
| 09:18:48 |
15.5 |
15 |
15 |
集合竞价 |
| 09:19:15 |
15.5 |
15 |
15 |
集合竞价 |
| 09:19:24 |
15.5 |
15 |
15 |
集合竞价 |
| 09:20:39 |
15.5 |
31 |
31 |
集合竞价 |
| 09:20:57 |
15.5 |
51 |
51 |
集合竞价 |
| 09:21:06 |
15.5 |
51 |
51 |
集合竞价 |
| 09:21:24 |
15.5 |
51 |
51 |
集合竞价 |
| 09:21:42 |
15.5 |
51 |
51 |
集合竞价 |
| 09:22:27 |
15.5 |
61 |
61 |
集合竞价 |
| 09:22:54 |
15.5 |
61 |
61 |
集合竞价 |
| 09:23:03 |
15.5 |
65 |
65 |
集合竞价 |
| 09:23:30 |
15.5 |
95 |
95 |
集合竞价 |
| 09:23:48 |
15.5 |
108 |
108 |
集合竞价 |
| 09:24:15 |
15.48 |
156 |
156 |
集合竞价 |
| 09:24:33 |
15.48 |
156 |
156 |
集合竞价 |
| 09:24:42 |
15.48 |
156 |
156 |
集合竞价 |
| 09:24:51 |
15.48 |
156 |
156 |
集合竞价 |
| 09:25:00 |
15.45 |
200 |
200 |
集合竞价 |
| 09:25:03 |
15.42 |
200 |
400 |
买入 |
| 09:30:03 |
15.4 |
197 |
597 |
卖出 |
| 09:30:06 |
15.35 |
86 |
683 |
卖出 |
| 09:30:09 |
15.35 |
80 |
763 |
买入 |
| 09:30:12 |
15.35 |
21 |
784 |
买入 |
| 09:30:15 |
15.38 |
15 |
799 |
买入 |
| 09:30:18 |
15.3 |
27 |
826 |
卖出 |
| 09:30:21 |
15.33 |
6 |
832 |
买入 |
| 09:30:24 |
15.35 |
82 |
914 |
买入 |
| 09:30:27 |
15.36 |
28 |
942 |
买入 |
| 09:30:30 |
15.36 |
4 |
946 |
买入 |
| 09:30:33 |
15.34 |
9 |
955 |
卖出 |
| 09:30:36 |
15.35 |
28 |
983 |
买入 |
| 09:30:39 |
15.38 |
49 |
1032 |
买入 |
| 09:30:42 |
15.38 |
3 |
1035 |
卖出 |
| 09:30:45 |
15.38 |
36 |
1071 |
卖出 |
| 09:30:54 |
15.38 |
14 |
1085 |
卖出 |
| 09:30:57 |
15.38 |
9 |
1094 |
卖出 |
| 09:31:00 |
15.38 |
45 |
1139 |
卖出 |
| 09:31:03 |
15.38 |
252 |
1391 |
买入 |
| 09:31:06 |
15.38 |
69 |
1460 |
买入 |
| 09:31:09 |
15.38 |
34 |
1494 |
买入 |
| 09:31:12 |
15.39 |
89 |
1583 |
买入 |
| 09:31:15 |
15.41 |
16 |
1599 |
买入 |
| 09:31:18 |
15.41 |
94 |
1693 |
买入 |
| 09:31:21 |
15.41 |
83 |
1776 |
买入 |
| 09:31:24 |
15.41 |
5 |
1781 |
买入 |
| 09:31:27 |
15.42 |
85 |
1866 |
买入 |
| 09:31:30 |
15.42 |
115 |
1981 |
卖出 |
| 09:31:33 |
15.42 |
6 |
1987 |
卖出 |
| 09:31:39 |
15.44 |
21 |
2008 |
买入 |
| 09:31:42 |
15.43 |
18 |
2026 |
卖出 |
| 09:31:45 |
15.43 |
27 |
2053 |
卖出 |
| 09:31:48 |
15.44 |
15 |
2068 |
买入 |
| 09:31:51 |
15.44 |
24 |
2092 |
买入 |
| 09:31:54 |
15.45 |
7 |
2099 |
买入 |
| 09:31:57 |
15.44 |
1 |
2100 |
卖出 |
| 09:32:03 |
15.45 |
12 |
2112 |
买入 |
| 09:32:06 |
15.45 |
36 |
2148 |
卖出 |
| 09:32:09 |
15.46 |
88 |
2236 |
买入 |
| 09:32:12 |
15.46 |
7 |
2243 |
买入 |
| 09:32:15 |
15.45 |
38 |
2281 |
卖出 |
| 09:32:18 |
15.48 |
141 |
2422 |
买入 |
| 09:32:21 |
15.48 |
5 |
2427 |
卖出 |
| 09:32:24 |
15.48 |
2 |
2429 |
卖出 |
| 09:32:27 |
15.48 |
3 |
2432 |
卖出 |
| 09:32:30 |
15.49 |
34 |
2466 |
买入 |
| 09:32:33 |
15.5 |
87 |
2553 |
买入 |
| 09:32:36 |
15.5 |
2 |
2555 |
买入 |
| 09:32:39 |
15.5 |
37 |
2592 |
买入 |
| 09:32:45 |
15.55 |
11 |
2603 |
买入 |
| 09:32:48 |
15.55 |
60 |
2663 |
买入 |
| 09:32:51 |
15.55 |
20 |
2683 |
买入 |
| 09:32:54 |
15.55 |
48 |
2731 |
买入 |
| 09:32:57 |
15.54 |
20 |
2751 |
卖出 |
| 09:33:00 |
15.54 |
72 |
2823 |
买入 |
| 09:33:03 |
15.55 |
117 |
2940 |
买入 |
| 09:33:06 |
15.54 |
40 |
2980 |
卖出 |
| 09:33:09 |
15.54 |
209 |
3189 |
买入 |
| 09:33:12 |
15.55 |
264 |
3453 |
买入 |
| 09:33:15 |
15.51 |
14 |
3467 |
卖出 |
| 09:33:18 |
15.52 |
3 |
3470 |
买入 |
| 09:33:21 |
15.52 |
27 |
3497 |
买入 |
| 09:33:24 |
15.55 |
138 |
3635 |
买入 |
| 09:33:27 |
15.54 |
16 |
3651 |
卖出 |
| 09:33:30 |
15.51 |
133 |
3784 |
卖出 |
| 09:33:36 |
15.54 |
43 |
3827 |
买入 |
| 09:33:39 |
15.54 |
89 |
3916 |
买入 |
| 09:33:42 |
15.55 |
85 |
4001 |
买入 |
| 09:33:45 |
15.55 |
5 |
4006 |
买入 |
| 09:33:48 |
15.54 |
41 |
4047 |
买入 |
| 09:33:54 |
15.55 |
179 |
4226 |
买入 |
| 09:33:57 |
15.54 |
260 |
4486 |
卖出 |
| 09:34:00 |
15.55 |
14 |
4500 |
买入 |
| 09:34:03 |
15.55 |
17 |
4517 |
买入 |
| 09:34:06 |
15.56 |
130 |
4647 |
买入 |
| 09:34:09 |
15.59 |
303 |
4950 |
买入 |
| 09:34:12 |
15.63 |
59 |
5009 |
买入 |
| 09:34:18 |
15.63 |
10 |
5019 |
买入 |
| 09:34:21 |
15.62 |
9 |
5028 |
卖出 |
| 09:34:24 |
15.63 |
55 |
5083 |
买入 |
| 09:34:27 |
15.65 |
29 |
5112 |
买入 |
| 09:34:30 |
15.63 |
53 |
5165 |
卖出 |
| 09:34:33 |
15.63 |
35 |
5200 |
卖出 |
| 09:34:36 |
15.65 |
48 |
5248 |
买入 |
| 09:34:39 |
15.65 |
85 |
5333 |
买入 |
| 09:34:42 |
15.65 |
21 |
5354 |
买入 |
| 09:34:45 |
15.64 |
55 |
5409 |
卖出 |
| 09:34:48 |
15.64 |
95 |
5504 |
卖出 |
| 09:34:51 |
15.66 |
53 |
5557 |
买入 |
| 09:34:54 |
15.64 |
100 |
5657 |
卖出 |
| 09:34:57 |
15.66 |
38 |
5695 |
买入 |
| 09:35:00 |
15.66 |
121 |
5816 |
卖出 |
| 09:35:03 |
15.66 |
63 |
5879 |
卖出 |
| 09:35:06 |
15.65 |
31 |
5910 |
卖出 |
| 09:35:09 |
15.64 |
323 |
6233 |
卖出 |
| 09:35:12 |
15.64 |
14 |
6247 |
买入 |
| 09:35:15 |
15.59 |
298 |
6545 |
卖出 |
| 09:35:18 |
15.56 |
75 |
6620 |
卖出 |
| 09:35:21 |
15.59 |
66 |
6686 |
买入 |
| 09:35:27 |
15.55 |
157 |
6843 |
卖出 |
| 09:35:30 |
15.56 |
11 |
6854 |
买入 |
| 09:35:33 |
15.56 |
21 |
6875 |
卖出 |
| 09:35:36 |
15.55 |
25 |
6900 |
卖出 |
| 09:35:39 |
15.58 |
50 |
6950 |
买入 |
| 09:35:42 |
15.57 |
16 |
6966 |
卖出 |
| 09:35:45 |
15.55 |
117 |
7083 |
卖出 |
| 09:35:48 |
15.57 |
102 |
7185 |
买入 |
| 09:35:51 |
15.57 |
39 |
7224 |
买入 |
| 09:35:54 |
15.6 |
419 |
7643 |
买入 |
| 09:35:57 |
15.57 |
51 |
7694 |
卖出 |
| 09:36:00 |
15.59 |
1 |
7695 |
买入 |
| 09:36:03 |
15.59 |
23 |
7718 |
买入 |
| 09:36:06 |
15.59 |
5 |
7723 |
卖出 |
| 09:36:09 |
15.59 |
116 |
7839 |
买入 |
| 09:36:12 |
15.6 |
17 |
7856 |
买入 |
| 09:36:15 |
15.6 |
17 |
7873 |
卖出 |
| 09:36:18 |
15.6 |
33 |
7906 |
卖出 |
| 09:36:21 |
15.6 |
169 |
8075 |
卖出 |
| 09:36:27 |
15.61 |
11 |
8086 |
卖出 |
| 09:36:30 |
15.65 |
10 |
8096 |
买入 |
| 09:36:33 |
15.65 |
57 |
8153 |
买入 |
| 09:36:36 |
15.65 |
16 |
8169 |
买入 |
| 09:36:39 |
15.65 |
1 |
8170 |
买入 |
| 09:36:42 |
15.66 |
92 |
8262 |
买入 |
| 09:36:45 |
15.66 |
65 |
8327 |
卖出 |
| 09:36:48 |
15.66 |
136 |
8463 |
卖出 |
| 09:36:51 |
15.66 |
189 |
8652 |
卖出 |
| 09:36:54 |
15.66 |
34 |
8686 |
买入 |
| 09:36:57 |
15.66 |
58 |
8744 |
买入 |
| 09:37:00 |
15.65 |
19 |
8763 |
卖出 |
| 09:37:03 |
15.66 |
40 |
8803 |
买入 |
| 09:37:06 |
15.61 |
22 |
8825 |
卖出 |
| 09:37:09 |
15.62 |
93 |
8918 |
买入 |
| 09:37:12 |
15.61 |
36 |
8954 |
卖出 |
| 09:37:15 |
15.65 |
23 |
8977 |
买入 |
| 09:37:18 |
15.64 |
3 |
8980 |
卖出 |
| 09:37:21 |
15.65 |
345 |
9325 |
买入 |
| 09:37:24 |
15.62 |
71 |
9396 |
卖出 |
| 09:37:27 |
15.65 |
101 |
9497 |
买入 |
| 09:37:30 |
15.62 |
17 |
9514 |
卖出 |
| 09:37:33 |
15.63 |
13 |
9527 |
买入 |
| 09:37:36 |
15.63 |
4 |
9531 |
买入 |
| 09:37:42 |
15.62 |
65 |
9596 |
卖出 |
| 09:37:45 |
15.63 |
46 |
9642 |
买入 |
| 09:37:48 |
15.65 |
151 |
9793 |
买入 |
| 09:37:51 |
15.63 |
37 |
9830 |
卖出 |
| 09:37:54 |
15.62 |
36 |
9866 |
卖出 |
| 09:37:57 |
15.64 |
8 |
9874 |
买入 |
| 09:38:06 |
15.62 |
31 |
9905 |
卖出 |
| 09:38:09 |
15.62 |
12 |
9917 |
卖出 |
| 09:38:12 |
15.63 |
107 |
10024 |
买入 |
| 09:38:15 |
15.62 |
91 |
10115 |
卖出 |
| 09:38:18 |
15.62 |
10 |
10125 |
卖出 |
| 09:38:21 |
15.63 |
6 |
10131 |
买入 |
| 09:38:24 |
15.62 |
23 |
10154 |
卖出 |
| 09:38:27 |
15.63 |
58 |
10212 |
买入 |
| 09:38:30 |
15.63 |
42 |
10254 |
买入 |
| 09:38:33 |
15.64 |
37 |
10291 |
买入 |
| 09:38:36 |
15.63 |
4 |
10295 |
卖出 |
| 09:38:39 |
15.64 |
53 |
10348 |
买入 |
| 09:38:42 |
15.62 |
3 |
10351 |
卖出 |
| 09:38:45 |
15.64 |
3 |
10354 |
买入 |
| 09:38:51 |
15.63 |
30 |
10384 |
卖出 |
| 09:38:54 |
15.62 |
20 |
10404 |
卖出 |
| 09:38:57 |
15.62 |
12 |
10416 |
卖出 |
| 09:39:00 |
15.63 |
20 |
10436 |
买入 |
| 09:39:03 |
15.63 |
4 |
10440 |
买入 |
| 09:39:06 |
15.62 |
52 |
10492 |
卖出 |
| 09:39:09 |
15.62 |
17 |
10509 |
卖出 |
| 09:39:12 |
15.62 |
82 |
10591 |
卖出 |
| 09:39:15 |
15.62 |
21 |
10612 |
卖出 |
| 09:39:18 |
15.6 |
395 |
11007 |
卖出 |
| 09:39:21 |
15.61 |
313 |
11320 |
买入 |
| 09:39:24 |
15.6 |
136 |
11456 |
买入 |
| 09:39:30 |
15.56 |
6 |
11462 |
卖出 |
| 09:39:33 |
15.59 |
11 |
11473 |
买入 |
| 09:39:36 |
15.56 |
5 |
11478 |
卖出 |
| 09:39:45 |
15.56 |
3 |
11481 |
买入 |
| 09:39:48 |
15.55 |
37 |
11518 |
卖出 |
| 09:39:51 |
15.56 |
10 |
11528 |
买入 |
| 09:39:54 |
15.55 |
3 |
11531 |
卖出 |
| 09:39:57 |
15.55 |
27 |
11558 |
卖出 |
| 09:40:00 |
15.55 |
30 |
11588 |
卖出 |
| 09:40:03 |
15.54 |
21 |
11609 |
卖出 |
| 09:40:06 |
15.55 |
29 |
11638 |
买入 |
| 09:40:09 |
15.54 |
33 |
11671 |
卖出 |
| 09:40:12 |
15.53 |
124 |
11795 |
卖出 |
| 09:40:15 |
15.52 |
12 |
11807 |
卖出 |
| 09:40:18 |
15.51 |
21 |
11828 |
卖出 |
| 09:40:21 |
15.51 |
5 |
11833 |
卖出 |
| 09:40:24 |
15.5 |
9 |
11842 |
卖出 |
| 09:40:27 |
15.5 |
78 |
11920 |
卖出 |
| 09:40:30 |
15.52 |
15 |
11935 |
买入 |
| 09:40:36 |
15.5 |
14 |
11949 |
卖出 |
| 09:40:39 |
15.5 |
29 |
11978 |
卖出 |
| 09:40:42 |
15.5 |
38 |
12016 |
卖出 |
| 09:40:45 |
15.51 |
54 |
12070 |
买入 |
| 09:40:48 |
15.51 |
20 |
12090 |
卖出 |
| 09:40:54 |
15.51 |
5 |
12095 |
卖出 |
| 09:40:57 |
15.52 |
26 |
12121 |
买入 |
| 09:41:03 |
15.52 |
10 |
12131 |
买入 |
| 09:41:06 |
15.51 |
130 |
12261 |
卖出 |
| 09:41:09 |
15.51 |
89 |
12350 |
卖出 |
| 09:41:12 |
15.51 |
12 |
12362 |
卖出 |
| 09:41:15 |
15.51 |
10 |
12372 |
卖出 |
| 09:41:18 |
15.51 |
8 |
12380 |
卖出 |
| 09:41:21 |
15.51 |
46 |
12426 |
买入 |
| 09:41:24 |
15.51 |
16 |
12442 |
卖出 |
| 09:41:27 |
15.51 |
142 |
12584 |
卖出 |
| 09:41:30 |
15.51 |
24 |
12608 |
买入 |
| 09:41:33 |
15.51 |
10 |
12618 |
买入 |
| 09:41:36 |
15.5 |
189 |
12807 |
卖出 |
| 09:41:42 |
15.51 |
31 |
12838 |
买入 |
| 09:41:48 |
15.5 |
17 |
12855 |
卖出 |
| 09:41:51 |
15.5 |
44 |
12899 |
卖出 |
| 09:41:57 |
15.5 |
30 |
12929 |
卖出 |
| 09:42:00 |
15.5 |
37 |
12966 |
买入 |
| 09:42:03 |
15.49 |
7 |
12973 |
卖出 |
| 09:42:06 |
15.48 |
75 |
13048 |
卖出 |
| 09:42:09 |
15.46 |
26 |
13074 |
卖出 |
| 09:42:12 |
15.46 |
22 |
13096 |
卖出 |
| 09:42:15 |
15.46 |
2 |
13098 |
卖出 |
| 09:42:18 |
15.46 |
8 |
13106 |
卖出 |
| 09:42:21 |
15.45 |
58 |
13164 |
卖出 |
| 09:42:24 |
15.45 |
3 |
13167 |
卖出 |
| 09:42:27 |
15.45 |
3 |
13170 |
卖出 |
| 09:42:30 |
15.45 |
11 |
13181 |
卖出 |
| 09:42:33 |
15.44 |
4 |
13185 |
卖出 |
| 09:42:36 |
15.44 |
9 |
13194 |
卖出 |
| 09:42:39 |
15.44 |
4 |
13198 |
买入 |
| 09:42:42 |
15.43 |
54 |
13252 |
卖出 |
| 09:42:45 |
15.43 |
74 |
13326 |
卖出 |
| 09:42:48 |
15.43 |
6 |
13332 |
卖出 |
| 09:42:51 |
15.43 |
20 |
13352 |
买入 |
| 09:42:54 |
15.43 |
52 |
13404 |
买入 |
| 09:42:57 |
15.42 |
27 |
13431 |
卖出 |
| 09:43:00 |
15.43 |
7 |
13438 |
买入 |
| 09:43:03 |
15.43 |
13 |
13451 |
买入 |
| 09:43:06 |
15.42 |
92 |
13543 |
卖出 |
| 09:43:09 |
15.43 |
32 |
13575 |
买入 |
| 09:43:12 |
15.42 |
25 |
13600 |
卖出 |
| 09:43:15 |
15.43 |
86 |
13686 |
买入 |
| 09:43:18 |
15.43 |
38 |
13724 |
买入 |
| 09:43:21 |
15.43 |
46 |
13770 |
卖出 |
| 09:43:24 |
15.42 |
187 |
13957 |
卖出 |
| 09:43:27 |
15.42 |
31 |
13988 |
买入 |
| 09:43:30 |
15.41 |
104 |
14092 |
卖出 |
| 09:43:33 |
15.43 |
10 |
14102 |
买入 |
| 09:43:36 |
15.42 |
29 |
14131 |
卖出 |
| 09:43:39 |
15.41 |
92 |
14223 |
卖出 |
| 09:43:42 |
15.41 |
54 |
14277 |
卖出 |
| 09:43:45 |
15.4 |
203 |
14480 |
卖出 |
| 09:43:48 |
15.42 |
66 |
14546 |
买入 |
| 09:43:51 |
15.4 |
71 |
14617 |
卖出 |
| 09:43:54 |
15.4 |
55 |
14672 |
卖出 |
| 09:43:57 |
15.4 |
76 |
14748 |
卖出 |
| 09:44:00 |
15.41 |
26 |
14774 |
买入 |
| 09:44:03 |
15.39 |
37 |
14811 |
卖出 |
| 09:44:06 |
15.41 |
153 |
14964 |
买入 |
| 09:44:09 |
15.39 |
49 |
15013 |
卖出 |
| 09:44:12 |
15.4 |
38 |
15051 |
买入 |
| 09:44:15 |
15.4 |
73 |
15124 |
卖出 |
| 09:44:18 |
15.4 |
23 |
15147 |
买入 |
| 09:44:21 |
15.4 |
5 |
15152 |
买入 |
| 09:44:27 |
15.4 |
20 |
15172 |
卖出 |
| 09:44:33 |
15.39 |
156 |
15328 |
卖出 |
| 09:44:36 |
15.4 |
1 |
15329 |
买入 |
| 09:44:39 |
15.39 |
29 |
15358 |
卖出 |
| 09:44:42 |
15.4 |
1 |
15359 |
买入 |
| 09:44:45 |
15.4 |
2 |
15361 |
买入 |