英飞特[300582]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.94 |
153 |
153 |
集合竞价 |
| 09:15:12 |
13.88 |
215 |
215 |
集合竞价 |
| 09:15:39 |
13.88 |
215 |
215 |
集合竞价 |
| 09:16:06 |
13.88 |
215 |
215 |
集合竞价 |
| 09:16:42 |
13.99 |
243 |
243 |
集合竞价 |
| 09:17:00 |
13.95 |
243 |
243 |
集合竞价 |
| 09:17:09 |
13.99 |
243 |
243 |
集合竞价 |
| 09:17:36 |
13.94 |
255 |
255 |
集合竞价 |
| 09:18:03 |
13.3 |
534 |
534 |
集合竞价 |
| 09:18:21 |
13.21 |
544 |
544 |
集合竞价 |
| 09:18:30 |
13.94 |
256 |
256 |
集合竞价 |
| 09:18:48 |
13.94 |
263 |
263 |
集合竞价 |
| 09:18:57 |
13.94 |
268 |
268 |
集合竞价 |
| 09:19:06 |
13.94 |
274 |
274 |
集合竞价 |
| 09:19:15 |
13.94 |
294 |
294 |
集合竞价 |
| 09:19:24 |
13.94 |
304 |
304 |
集合竞价 |
| 09:19:33 |
13.94 |
313 |
313 |
集合竞价 |
| 09:19:42 |
13.88 |
235 |
235 |
集合竞价 |
| 09:20:00 |
13.88 |
235 |
235 |
集合竞价 |
| 09:20:12 |
13.88 |
235 |
235 |
集合竞价 |
| 09:20:21 |
13.88 |
237 |
237 |
集合竞价 |
| 09:20:48 |
13.88 |
237 |
237 |
集合竞价 |
| 09:20:57 |
13.88 |
237 |
237 |
集合竞价 |
| 09:21:06 |
13.88 |
237 |
237 |
集合竞价 |
| 09:21:15 |
13.88 |
237 |
237 |
集合竞价 |
| 09:21:24 |
13.82 |
237 |
237 |
集合竞价 |
| 09:21:33 |
13.88 |
286 |
286 |
集合竞价 |
| 09:21:42 |
13.88 |
288 |
288 |
集合竞价 |
| 09:21:51 |
13.88 |
338 |
338 |
集合竞价 |
| 09:22:00 |
13.88 |
338 |
338 |
集合竞价 |
| 09:22:18 |
13.88 |
338 |
338 |
集合竞价 |
| 09:22:27 |
13.88 |
338 |
338 |
集合竞价 |
| 09:22:36 |
13.87 |
338 |
338 |
集合竞价 |
| 09:22:54 |
13.87 |
338 |
338 |
集合竞价 |
| 09:23:03 |
13.85 |
338 |
338 |
集合竞价 |
| 09:23:12 |
13.85 |
338 |
338 |
集合竞价 |
| 09:23:21 |
13.84 |
338 |
338 |
集合竞价 |
| 09:23:30 |
13.8 |
338 |
338 |
集合竞价 |
| 09:23:39 |
13.8 |
343 |
343 |
集合竞价 |
| 09:23:48 |
13.79 |
343 |
343 |
集合竞价 |
| 09:23:57 |
13.78 |
343 |
343 |
集合竞价 |
| 09:24:06 |
13.78 |
343 |
343 |
集合竞价 |
| 09:24:15 |
13.75 |
343 |
343 |
集合竞价 |
| 09:24:24 |
13.74 |
415 |
415 |
集合竞价 |
| 09:24:33 |
13.59 |
446 |
446 |
集合竞价 |
| 09:24:42 |
13.59 |
470 |
470 |
集合竞价 |
| 09:24:51 |
13.59 |
471 |
471 |
集合竞价 |
| 09:25:00 |
13.56 |
791 |
791 |
集合竞价 |
| 09:25:03 |
13.5 |
968 |
1759 |
买入 |
| 09:30:03 |
13.55 |
1072 |
2831 |
买入 |
| 09:30:06 |
13.5 |
304 |
3135 |
卖出 |
| 09:30:09 |
13.55 |
135 |
3270 |
买入 |
| 09:30:12 |
13.52 |
68 |
3338 |
卖出 |
| 09:30:15 |
13.51 |
2 |
3340 |
卖出 |
| 09:30:18 |
13.53 |
110 |
3450 |
买入 |
| 09:30:21 |
13.59 |
146 |
3596 |
买入 |
| 09:30:24 |
13.6 |
143 |
3739 |
买入 |
| 09:30:27 |
13.62 |
37 |
3776 |
买入 |
| 09:30:30 |
13.6 |
32 |
3808 |
卖出 |
| 09:30:33 |
13.67 |
83 |
3891 |
买入 |
| 09:30:36 |
13.66 |
85 |
3976 |
卖出 |
| 09:30:39 |
13.64 |
35 |
4011 |
卖出 |
| 09:30:42 |
13.67 |
47 |
4058 |
买入 |
| 09:30:45 |
13.67 |
18 |
4076 |
买入 |
| 09:30:48 |
13.71 |
418 |
4494 |
买入 |
| 09:30:51 |
13.68 |
177 |
4671 |
卖出 |
| 09:30:54 |
13.74 |
361 |
5032 |
买入 |
| 09:30:57 |
13.67 |
238 |
5270 |
卖出 |
| 09:31:00 |
13.73 |
244 |
5514 |
卖出 |
| 09:31:03 |
13.77 |
1 |
5515 |
卖出 |
| 09:31:06 |
13.73 |
260 |
5775 |
卖出 |
| 09:31:09 |
13.77 |
55 |
5830 |
买入 |
| 09:31:12 |
13.78 |
71 |
5901 |
卖出 |
| 09:31:15 |
13.8 |
95 |
5996 |
买入 |
| 09:31:18 |
13.8 |
58 |
6054 |
买入 |
| 09:31:21 |
13.82 |
29 |
6083 |
买入 |
| 09:31:24 |
13.8 |
24 |
6107 |
卖出 |
| 09:31:27 |
13.82 |
73 |
6180 |
买入 |
| 09:31:30 |
13.82 |
98 |
6278 |
买入 |
| 09:31:33 |
13.78 |
425 |
6703 |
卖出 |
| 09:31:36 |
13.79 |
178 |
6881 |
买入 |
| 09:31:39 |
13.82 |
364 |
7245 |
买入 |
| 09:31:42 |
13.76 |
53 |
7298 |
卖出 |
| 09:31:45 |
13.76 |
38 |
7336 |
买入 |
| 09:31:48 |
13.78 |
103 |
7439 |
买入 |
| 09:31:51 |
13.76 |
41 |
7480 |
卖出 |
| 09:31:54 |
13.78 |
81 |
7561 |
买入 |
| 09:31:57 |
13.73 |
216 |
7777 |
卖出 |
| 09:32:00 |
13.75 |
178 |
7955 |
买入 |
| 09:32:03 |
13.85 |
423 |
8378 |
买入 |
| 09:32:06 |
13.8 |
247 |
8625 |
卖出 |
| 09:32:09 |
13.78 |
152 |
8777 |
卖出 |
| 09:32:12 |
13.8 |
47 |
8824 |
买入 |
| 09:32:15 |
13.83 |
72 |
8896 |
买入 |
| 09:32:18 |
13.8 |
57 |
8953 |
卖出 |
| 09:32:21 |
13.82 |
7 |
8960 |
买入 |
| 09:32:24 |
13.85 |
180 |
9140 |
买入 |
| 09:32:27 |
13.87 |
90 |
9230 |
买入 |
| 09:32:30 |
13.86 |
22 |
9252 |
卖出 |
| 09:32:33 |
13.87 |
176 |
9428 |
买入 |
| 09:32:36 |
13.82 |
257 |
9685 |
卖出 |
| 09:32:39 |
13.78 |
257 |
9942 |
卖出 |
| 09:32:42 |
13.78 |
30 |
9972 |
买入 |
| 09:32:45 |
13.83 |
131 |
10103 |
买入 |
| 09:32:48 |
13.78 |
9 |
10112 |
卖出 |
| 09:32:51 |
13.71 |
153 |
10265 |
卖出 |
| 09:32:54 |
13.78 |
45 |
10310 |
卖出 |
| 09:32:57 |
13.8 |
150 |
10460 |
买入 |
| 09:33:00 |
13.78 |
5 |
10465 |
卖出 |
| 09:33:03 |
13.75 |
103 |
10568 |
卖出 |
| 09:33:06 |
13.75 |
25 |
10593 |
卖出 |
| 09:33:09 |
13.75 |
46 |
10639 |
买入 |
| 09:33:12 |
13.73 |
16 |
10655 |
卖出 |
| 09:33:15 |
13.74 |
271 |
10926 |
买入 |
| 09:33:18 |
13.74 |
66 |
10992 |
卖出 |
| 09:33:21 |
13.78 |
218 |
11210 |
买入 |
| 09:33:24 |
13.76 |
65 |
11275 |
卖出 |
| 09:33:27 |
13.75 |
41 |
11316 |
卖出 |
| 09:33:30 |
13.74 |
22 |
11338 |
卖出 |
| 09:33:33 |
13.77 |
68 |
11406 |
卖出 |
| 09:33:36 |
13.75 |
36 |
11442 |
卖出 |
| 09:33:39 |
13.75 |
44 |
11486 |
买入 |
| 09:33:42 |
13.74 |
26 |
11512 |
卖出 |
| 09:33:45 |
13.74 |
30 |
11542 |
卖出 |
| 09:33:48 |
13.74 |
40 |
11582 |
买入 |
| 09:33:51 |
13.73 |
61 |
11643 |
卖出 |
| 09:33:54 |
13.73 |
53 |
11696 |
买入 |
| 09:33:57 |
13.74 |
48 |
11744 |
卖出 |
| 09:34:00 |
13.74 |
3 |
11747 |
卖出 |
| 09:34:03 |
13.72 |
20 |
11767 |
卖出 |
| 09:34:06 |
13.74 |
60 |
11827 |
买入 |
| 09:34:09 |
13.74 |
78 |
11905 |
买入 |
| 09:34:12 |
13.74 |
22 |
11927 |
买入 |
| 09:34:15 |
13.73 |
40 |
11967 |
卖出 |
| 09:34:18 |
13.74 |
48 |
12015 |
买入 |
| 09:34:21 |
13.73 |
42 |
12057 |
卖出 |
| 09:34:24 |
13.71 |
113 |
12170 |
卖出 |
| 09:34:27 |
13.72 |
91 |
12261 |
买入 |
| 09:34:30 |
13.72 |
21 |
12282 |
买入 |
| 09:34:33 |
13.7 |
89 |
12371 |
卖出 |
| 09:34:36 |
13.72 |
22 |
12393 |
买入 |
| 09:34:39 |
13.7 |
11 |
12404 |
卖出 |
| 09:34:42 |
13.7 |
62 |
12466 |
卖出 |
| 09:34:45 |
13.68 |
27 |
12493 |
卖出 |
| 09:34:48 |
13.7 |
41 |
12534 |
买入 |
| 09:34:51 |
13.68 |
2 |
12536 |
卖出 |
| 09:34:54 |
13.67 |
62 |
12598 |
卖出 |
| 09:34:57 |
13.67 |
25 |
12623 |
买入 |
| 09:35:00 |
13.67 |
101 |
12724 |
买入 |
| 09:35:03 |
13.69 |
70 |
12794 |
卖出 |
| 09:35:06 |
13.67 |
172 |
12966 |
卖出 |
| 09:35:09 |
13.67 |
22 |
12988 |
买入 |
| 09:35:12 |
13.67 |
29 |
13017 |
卖出 |
| 09:35:15 |
13.68 |
104 |
13121 |
买入 |
| 09:35:18 |
13.67 |
200 |
13321 |
卖出 |
| 09:35:21 |
13.66 |
23 |
13344 |
卖出 |
| 09:35:24 |
13.67 |
12 |
13356 |
买入 |
| 09:35:27 |
13.67 |
15 |
13371 |
买入 |
| 09:35:30 |
13.65 |
207 |
13578 |
卖出 |
| 09:35:33 |
13.67 |
117 |
13695 |
买入 |
| 09:35:36 |
13.68 |
45 |
13740 |
买入 |
| 09:35:39 |
13.64 |
82 |
13822 |
卖出 |
| 09:35:42 |
13.67 |
24 |
13846 |
买入 |
| 09:35:45 |
13.67 |
42 |
13888 |
卖出 |
| 09:35:48 |
13.68 |
32 |
13920 |
卖出 |
| 09:35:51 |
13.67 |
22 |
13942 |
卖出 |
| 09:35:54 |
13.67 |
11 |
13953 |
卖出 |
| 09:35:57 |
13.67 |
21 |
13974 |
买入 |
| 09:36:00 |
13.69 |
178 |
14152 |
买入 |
| 09:36:03 |
13.68 |
501 |
14653 |
卖出 |
| 09:36:06 |
13.67 |
106 |
14759 |
卖出 |
| 09:36:09 |
13.74 |
60 |
14819 |
买入 |
| 09:36:12 |
13.78 |
64 |
14883 |
买入 |
| 09:36:15 |
13.75 |
53 |
14936 |
卖出 |
| 09:36:18 |
13.71 |
18 |
14954 |
卖出 |
| 09:36:21 |
13.73 |
10 |
14964 |
买入 |
| 09:36:24 |
13.71 |
32 |
14996 |
卖出 |
| 09:36:27 |
13.7 |
18 |
15014 |
卖出 |
| 09:36:30 |
13.71 |
27 |
15041 |
买入 |
| 09:36:33 |
13.71 |
7 |
15048 |
买入 |
| 09:36:36 |
13.73 |
81 |
15129 |
买入 |
| 09:36:39 |
13.71 |
138 |
15267 |
卖出 |
| 09:36:42 |
13.71 |
10 |
15277 |
卖出 |
| 09:36:45 |
13.72 |
163 |
15440 |
买入 |
| 09:36:48 |
13.72 |
57 |
15497 |
买入 |
| 09:36:51 |
13.71 |
48 |
15545 |
买入 |
| 09:36:54 |
13.71 |
122 |
15667 |
卖出 |
| 09:36:57 |
13.7 |
19 |
15686 |
卖出 |
| 09:37:00 |
13.71 |
79 |
15765 |
买入 |
| 09:37:03 |
13.72 |
17 |
15782 |
买入 |
| 09:37:06 |
13.7 |
88 |
15870 |
卖出 |
| 09:37:09 |
13.71 |
80 |
15950 |
买入 |
| 09:37:12 |
13.71 |
51 |
16001 |
卖出 |
| 09:37:15 |
13.71 |
158 |
16159 |
卖出 |
| 09:37:21 |
13.71 |
38 |
16197 |
卖出 |
| 09:37:24 |
13.71 |
94 |
16291 |
买入 |
| 09:37:30 |
13.7 |
10 |
16301 |
买入 |
| 09:37:33 |
13.71 |
59 |
16360 |
买入 |
| 09:37:36 |
13.7 |
1 |
16361 |
卖出 |
| 09:37:39 |
13.71 |
23 |
16384 |
买入 |
| 09:37:42 |
13.71 |
38 |
16422 |
卖出 |
| 09:37:45 |
13.71 |
114 |
16536 |
卖出 |
| 09:37:48 |
13.71 |
4 |
16540 |
买入 |
| 09:37:51 |
13.71 |
148 |
16688 |
买入 |
| 09:37:54 |
13.7 |
32 |
16720 |
卖出 |
| 09:37:57 |
13.7 |
5 |
16725 |
卖出 |
| 09:38:00 |
13.71 |
11 |
16736 |
买入 |
| 09:38:03 |
13.68 |
273 |
17009 |
卖出 |
| 09:38:06 |
13.69 |
6 |
17015 |
买入 |
| 09:38:09 |
13.69 |
31 |
17046 |
卖出 |
| 09:38:12 |
13.7 |
70 |
17116 |
买入 |
| 09:38:15 |
13.7 |
91 |
17207 |
买入 |
| 09:38:18 |
13.7 |
26 |
17233 |
买入 |
| 09:38:21 |
13.71 |
6 |
17239 |
买入 |
| 09:38:24 |
13.7 |
15 |
17254 |
卖出 |
| 09:38:27 |
13.68 |
133 |
17387 |
卖出 |
| 09:38:30 |
13.68 |
4 |
17391 |
卖出 |
| 09:38:36 |
13.68 |
17 |
17408 |
卖出 |
| 09:38:39 |
13.69 |
41 |
17449 |
买入 |
| 09:38:42 |
13.68 |
102 |
17551 |
卖出 |
| 09:38:45 |
13.68 |
392 |
17943 |
卖出 |
| 09:38:48 |
13.69 |
1 |
17944 |
买入 |
| 09:38:51 |
13.69 |
21 |
17965 |
买入 |
| 09:38:54 |
13.68 |
14 |
17979 |
卖出 |
| 09:38:57 |
13.69 |
18 |
17997 |
买入 |
| 09:39:00 |
13.68 |
16 |
18013 |
卖出 |
| 09:39:03 |
13.69 |
131 |
18144 |
买入 |
| 09:39:06 |
13.73 |
120 |
18264 |
买入 |
| 09:39:09 |
13.74 |
81 |
18345 |
买入 |
| 09:39:12 |
13.69 |
104 |
18449 |
卖出 |
| 09:39:15 |
13.68 |
9 |
18458 |
卖出 |
| 09:39:18 |
13.68 |
219 |
18677 |
买入 |
| 09:39:21 |
13.72 |
5 |
18682 |
买入 |
| 09:39:24 |
13.72 |
40 |
18722 |
买入 |
| 09:39:27 |
13.73 |
4 |
18726 |
卖出 |
| 09:39:30 |
13.72 |
28 |
18754 |
卖出 |
| 09:39:33 |
13.72 |
31 |
18785 |
买入 |
| 09:39:36 |
13.73 |
5 |
18790 |
买入 |
| 09:39:39 |
13.72 |
17 |
18807 |
卖出 |
| 09:39:42 |
13.73 |
20 |
18827 |
买入 |
| 09:39:45 |
13.72 |
89 |
18916 |
卖出 |
| 09:39:48 |
13.72 |
10 |
18926 |
买入 |
| 09:39:51 |
13.72 |
95 |
19021 |
买入 |
| 09:39:54 |
13.73 |
11 |
19032 |
买入 |
| 09:40:03 |
13.75 |
8 |
19040 |
买入 |
| 09:40:06 |
13.73 |
8 |
19048 |
卖出 |
| 09:40:09 |
13.73 |
184 |
19232 |
卖出 |
| 09:40:15 |
13.72 |
53 |
19285 |
卖出 |
| 09:40:18 |
13.72 |
19 |
19304 |
卖出 |
| 09:40:21 |
13.75 |
157 |
19461 |
买入 |
| 09:40:24 |
13.73 |
1 |
19462 |
卖出 |
| 09:40:27 |
13.73 |
20 |
19482 |
卖出 |
| 09:40:33 |
13.74 |
1 |
19483 |
买入 |
| 09:40:36 |
13.75 |
24 |
19507 |
买入 |
| 09:40:39 |
13.75 |
24 |
19531 |
买入 |
| 09:40:42 |
13.75 |
23 |
19554 |
卖出 |
| 09:40:45 |
13.76 |
26 |
19580 |
买入 |
| 09:40:48 |
13.76 |
73 |
19653 |
买入 |
| 09:40:51 |
13.76 |
9 |
19662 |
卖出 |
| 09:40:54 |
13.77 |
20 |
19682 |
买入 |
| 09:40:57 |
13.77 |
86 |
19768 |
卖出 |
| 09:41:00 |
13.77 |
2 |
19770 |
卖出 |
| 09:41:03 |
13.77 |
13 |
19783 |
卖出 |
| 09:41:06 |
13.78 |
177 |
19960 |
买入 |
| 09:41:09 |
13.77 |
118 |
20078 |
卖出 |
| 09:41:12 |
13.77 |
33 |
20111 |
买入 |
| 09:41:15 |
13.77 |
25 |
20136 |
买入 |
| 09:41:18 |
13.76 |
17 |
20153 |
卖出 |
| 09:41:21 |
13.76 |
60 |
20213 |
买入 |
| 09:41:24 |
13.75 |
97 |
20310 |
卖出 |
| 09:41:27 |
13.75 |
9 |
20319 |
卖出 |
| 09:41:30 |
13.75 |
30 |
20349 |
买入 |
| 09:41:33 |
13.75 |
5 |
20354 |
买入 |
| 09:41:36 |
13.75 |
167 |
20521 |
买入 |
| 09:41:39 |
13.74 |
36 |
20557 |
卖出 |
| 09:41:42 |
13.72 |
68 |
20625 |
卖出 |
| 09:41:45 |
13.72 |
18 |
20643 |
买入 |
| 09:41:48 |
13.72 |
28 |
20671 |
买入 |
| 09:41:51 |
13.68 |
111 |
20782 |
卖出 |
| 09:41:54 |
13.7 |
16 |
20798 |
卖出 |
| 09:42:03 |
13.69 |
11 |
20809 |
卖出 |
| 09:42:06 |
13.68 |
32 |
20841 |
卖出 |
| 09:42:09 |
13.68 |
101 |
20942 |
卖出 |
| 09:42:12 |
13.68 |
4 |
20946 |
卖出 |
| 09:42:15 |
13.69 |
165 |
21111 |
买入 |
| 09:42:18 |
13.68 |
7 |
21118 |
卖出 |
| 09:42:21 |
13.67 |
27 |
21145 |
卖出 |
| 09:42:24 |
13.66 |
36 |
21181 |
卖出 |
| 09:42:27 |
13.66 |
129 |
21310 |
卖出 |
| 09:42:30 |
13.65 |
13 |
21323 |
卖出 |
| 09:42:33 |
13.64 |
1225 |
22548 |
卖出 |
| 09:42:36 |
13.64 |
55 |
22603 |
卖出 |
| 09:42:39 |
13.62 |
141 |
22744 |
卖出 |
| 09:42:42 |
13.64 |
13 |
22757 |
买入 |
| 09:42:45 |
13.62 |
110 |
22867 |
卖出 |
| 09:42:48 |
13.61 |
50 |
22917 |
卖出 |
| 09:42:51 |
13.62 |
37 |
22954 |
买入 |
| 09:42:54 |
13.57 |
111 |
23065 |
卖出 |
| 09:43:00 |
13.6 |
15 |
23080 |
买入 |
| 09:43:03 |
13.55 |
63 |
23143 |
卖出 |