英飞拓[002528]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.36 |
143 |
143 |
集合竞价 |
| 09:15:09 |
8.6 |
375 |
375 |
集合竞价 |
| 09:15:18 |
8.6 |
375 |
375 |
集合竞价 |
| 09:15:27 |
8.6 |
378 |
378 |
集合竞价 |
| 09:15:36 |
8.58 |
384 |
384 |
集合竞价 |
| 09:15:54 |
8.53 |
394 |
394 |
集合竞价 |
| 09:16:03 |
8.53 |
390 |
390 |
集合竞价 |
| 09:16:12 |
8.53 |
390 |
390 |
集合竞价 |
| 09:16:21 |
8.53 |
387 |
387 |
集合竞价 |
| 09:16:30 |
8.53 |
410 |
410 |
集合竞价 |
| 09:16:39 |
8.44 |
481 |
481 |
集合竞价 |
| 09:16:48 |
8.46 |
460 |
460 |
集合竞价 |
| 09:16:57 |
8.38 |
660 |
660 |
集合竞价 |
| 09:17:06 |
8.49 |
663 |
663 |
集合竞价 |
| 09:17:15 |
8.49 |
665 |
665 |
集合竞价 |
| 09:17:24 |
8.49 |
662 |
662 |
集合竞价 |
| 09:17:33 |
8.49 |
668 |
668 |
集合竞价 |
| 09:17:42 |
8.49 |
668 |
668 |
集合竞价 |
| 09:17:51 |
8.49 |
662 |
662 |
集合竞价 |
| 09:18:00 |
8.49 |
665 |
665 |
集合竞价 |
| 09:18:09 |
8.49 |
699 |
699 |
集合竞价 |
| 09:18:18 |
8.53 |
412 |
412 |
集合竞价 |
| 09:18:36 |
8.53 |
417 |
417 |
集合竞价 |
| 09:19:12 |
8.6 |
395 |
395 |
集合竞价 |
| 09:19:30 |
8.6 |
420 |
420 |
集合竞价 |
| 09:19:39 |
8.6 |
420 |
420 |
集合竞价 |
| 09:19:48 |
8.6 |
430 |
430 |
集合竞价 |
| 09:19:57 |
8.6 |
431 |
431 |
集合竞价 |
| 09:20:09 |
8.6 |
447 |
447 |
集合竞价 |
| 09:20:18 |
8.6 |
508 |
508 |
集合竞价 |
| 09:20:27 |
8.6 |
508 |
508 |
集合竞价 |
| 09:20:36 |
8.6 |
508 |
508 |
集合竞价 |
| 09:20:54 |
8.6 |
516 |
516 |
集合竞价 |
| 09:21:12 |
8.6 |
534 |
534 |
集合竞价 |
| 09:21:48 |
8.6 |
535 |
535 |
集合竞价 |
| 09:22:06 |
8.6 |
579 |
579 |
集合竞价 |
| 09:22:15 |
8.6 |
579 |
579 |
集合竞价 |
| 09:22:24 |
8.6 |
581 |
581 |
集合竞价 |
| 09:22:33 |
8.6 |
581 |
581 |
集合竞价 |
| 09:22:42 |
8.6 |
581 |
581 |
集合竞价 |
| 09:22:51 |
8.6 |
581 |
581 |
集合竞价 |
| 09:23:00 |
8.6 |
601 |
601 |
集合竞价 |
| 09:23:09 |
8.6 |
602 |
602 |
集合竞价 |
| 09:23:18 |
8.6 |
718 |
718 |
集合竞价 |
| 09:23:27 |
8.6 |
730 |
730 |
集合竞价 |
| 09:23:36 |
8.6 |
811 |
811 |
集合竞价 |
| 09:23:45 |
8.6 |
835 |
835 |
集合竞价 |
| 09:23:54 |
8.6 |
839 |
839 |
集合竞价 |
| 09:24:03 |
8.6 |
881 |
881 |
集合竞价 |
| 09:24:12 |
8.6 |
1086 |
1086 |
集合竞价 |
| 09:24:21 |
8.6 |
1383 |
1383 |
集合竞价 |
| 09:24:30 |
8.6 |
1492 |
1492 |
集合竞价 |
| 09:24:39 |
8.6 |
1581 |
1581 |
集合竞价 |
| 09:24:48 |
8.6 |
1598 |
1598 |
集合竞价 |
| 09:24:57 |
8.65 |
2237 |
2237 |
集合竞价 |
| 09:25:00 |
8.65 |
2429 |
4666 |
卖出 |
| 09:30:00 |
8.66 |
1193 |
5859 |
买入 |
| 09:30:03 |
8.68 |
584 |
6443 |
买入 |
| 09:30:06 |
8.68 |
103 |
6546 |
卖出 |
| 09:30:09 |
8.69 |
74 |
6620 |
买入 |
| 09:30:12 |
8.69 |
39 |
6659 |
买入 |
| 09:30:15 |
8.69 |
643 |
7302 |
买入 |
| 09:30:18 |
8.69 |
266 |
7568 |
卖出 |
| 09:30:21 |
8.7 |
37 |
7605 |
买入 |
| 09:30:24 |
8.7 |
300 |
7905 |
卖出 |
| 09:30:27 |
8.71 |
92 |
7997 |
买入 |
| 09:30:30 |
8.71 |
145 |
8142 |
卖出 |
| 09:30:33 |
8.71 |
93 |
8235 |
卖出 |
| 09:30:36 |
8.72 |
157 |
8392 |
买入 |
| 09:30:39 |
8.72 |
48 |
8440 |
卖出 |
| 09:30:42 |
8.73 |
97 |
8537 |
买入 |
| 09:30:45 |
8.73 |
100 |
8637 |
买入 |
| 09:30:48 |
8.73 |
298 |
8935 |
买入 |
| 09:30:51 |
8.74 |
16 |
8951 |
买入 |
| 09:30:54 |
8.74 |
207 |
9158 |
买入 |
| 09:30:57 |
8.74 |
136 |
9294 |
卖出 |
| 09:31:00 |
8.75 |
134 |
9428 |
买入 |
| 09:31:03 |
8.74 |
300 |
9728 |
卖出 |
| 09:31:06 |
8.76 |
554 |
10282 |
买入 |
| 09:31:09 |
8.76 |
113 |
10395 |
卖出 |
| 09:31:12 |
8.77 |
272 |
10667 |
买入 |
| 09:31:15 |
8.77 |
156 |
10823 |
买入 |
| 09:31:18 |
8.77 |
433 |
11256 |
买入 |
| 09:31:21 |
8.77 |
248 |
11504 |
卖出 |
| 09:31:24 |
8.77 |
106 |
11610 |
卖出 |
| 09:31:27 |
8.78 |
544 |
12154 |
买入 |
| 09:31:30 |
8.78 |
246 |
12400 |
买入 |
| 09:31:33 |
8.77 |
116 |
12516 |
卖出 |
| 09:31:36 |
8.78 |
194 |
12710 |
买入 |
| 09:31:39 |
8.78 |
401 |
13111 |
买入 |
| 09:31:42 |
8.78 |
181 |
13292 |
买入 |
| 09:31:45 |
8.79 |
580 |
13872 |
买入 |
| 09:31:48 |
8.78 |
191 |
14063 |
卖出 |
| 09:31:51 |
8.78 |
144 |
14207 |
卖出 |
| 09:31:54 |
8.79 |
320 |
14527 |
买入 |
| 09:31:57 |
8.78 |
311 |
14838 |
卖出 |
| 09:32:00 |
8.78 |
264 |
15102 |
买入 |
| 09:32:03 |
8.79 |
400 |
15502 |
买入 |
| 09:32:06 |
8.78 |
809 |
16311 |
卖出 |
| 09:32:09 |
8.78 |
45 |
16356 |
卖出 |
| 09:32:12 |
8.79 |
170 |
16526 |
买入 |
| 09:32:15 |
8.78 |
150 |
16676 |
卖出 |
| 09:32:18 |
8.78 |
281 |
16957 |
卖出 |
| 09:32:21 |
8.79 |
253 |
17210 |
买入 |
| 09:32:24 |
8.79 |
339 |
17549 |
买入 |
| 09:32:27 |
8.79 |
325 |
17874 |
买入 |
| 09:32:30 |
8.79 |
185 |
18059 |
卖出 |
| 09:32:33 |
8.79 |
309 |
18368 |
卖出 |
| 09:32:36 |
8.8 |
167 |
18535 |
买入 |
| 09:32:39 |
8.79 |
265 |
18800 |
卖出 |
| 09:32:42 |
8.79 |
203 |
19003 |
卖出 |
| 09:32:45 |
8.79 |
557 |
19560 |
卖出 |
| 09:32:48 |
8.79 |
696 |
20256 |
卖出 |
| 09:32:51 |
8.78 |
1165 |
21421 |
卖出 |
| 09:32:54 |
8.79 |
206 |
21627 |
买入 |
| 09:32:57 |
8.79 |
479 |
22106 |
买入 |
| 09:33:00 |
8.78 |
207 |
22313 |
卖出 |
| 09:33:03 |
8.78 |
224 |
22537 |
卖出 |
| 09:33:06 |
8.79 |
222 |
22759 |
买入 |
| 09:33:09 |
8.79 |
335 |
23094 |
买入 |
| 09:33:12 |
8.78 |
255 |
23349 |
卖出 |
| 09:33:15 |
8.78 |
260 |
23609 |
卖出 |
| 09:33:18 |
8.78 |
52 |
23661 |
买入 |
| 09:33:21 |
8.78 |
106 |
23767 |
买入 |
| 09:33:24 |
8.77 |
607 |
24374 |
卖出 |
| 09:33:27 |
8.77 |
787 |
25161 |
卖出 |
| 09:33:30 |
8.77 |
82 |
25243 |
买入 |
| 09:33:33 |
8.76 |
223 |
25466 |
卖出 |
| 09:33:36 |
8.76 |
308 |
25774 |
卖出 |
| 09:33:39 |
8.76 |
26 |
25800 |
买入 |
| 09:33:42 |
8.75 |
282 |
26082 |
卖出 |
| 09:33:45 |
8.75 |
61 |
26143 |
卖出 |
| 09:33:48 |
8.75 |
891 |
27034 |
买入 |
| 09:33:51 |
8.75 |
480 |
27514 |
买入 |
| 09:33:54 |
8.75 |
231 |
27745 |
卖出 |
| 09:33:57 |
8.76 |
472 |
28217 |
买入 |
| 09:34:00 |
8.76 |
165 |
28382 |
卖出 |
| 09:34:03 |
8.76 |
762 |
29144 |
卖出 |
| 09:34:06 |
8.78 |
1070 |
30214 |
买入 |
| 09:34:09 |
8.79 |
311 |
30525 |
买入 |
| 09:34:12 |
8.78 |
150 |
30675 |
卖出 |
| 09:34:15 |
8.78 |
76 |
30751 |
卖出 |
| 09:34:18 |
8.79 |
803 |
31554 |
买入 |
| 09:34:21 |
8.81 |
1896 |
33450 |
买入 |
| 09:34:24 |
8.8 |
294 |
33744 |
卖出 |
| 09:34:27 |
8.8 |
77 |
33821 |
买入 |
| 09:34:30 |
8.81 |
99 |
33920 |
买入 |
| 09:34:33 |
8.81 |
369 |
34289 |
卖出 |
| 09:34:36 |
8.81 |
44 |
34333 |
卖出 |
| 09:34:39 |
8.82 |
652 |
34985 |
买入 |
| 09:34:42 |
8.82 |
101 |
35086 |
买入 |
| 09:34:45 |
8.81 |
150 |
35236 |
卖出 |
| 09:34:48 |
8.82 |
242 |
35478 |
买入 |
| 09:34:51 |
8.81 |
393 |
35871 |
卖出 |
| 09:34:54 |
8.81 |
177 |
36048 |
买入 |
| 09:34:57 |
8.81 |
83 |
36131 |
买入 |
| 09:35:00 |
8.81 |
303 |
36434 |
卖出 |
| 09:35:03 |
8.81 |
117 |
36551 |
买入 |
| 09:35:06 |
8.81 |
258 |
36809 |
买入 |
| 09:35:09 |
8.81 |
72 |
36881 |
卖出 |
| 09:35:12 |
8.81 |
399 |
37280 |
卖出 |
| 09:35:15 |
8.81 |
363 |
37643 |
卖出 |
| 09:35:18 |
8.82 |
126 |
37769 |
买入 |
| 09:35:21 |
8.81 |
111 |
37880 |
卖出 |
| 09:35:24 |
8.82 |
194 |
38074 |
买入 |
| 09:35:27 |
8.81 |
43 |
38117 |
卖出 |
| 09:35:30 |
8.82 |
218 |
38335 |
买入 |
| 09:35:33 |
8.82 |
89 |
38424 |
买入 |
| 09:35:36 |
8.83 |
88 |
38512 |
买入 |
| 09:35:39 |
8.82 |
135 |
38647 |
卖出 |
| 09:35:42 |
8.83 |
73 |
38720 |
买入 |
| 09:35:45 |
8.83 |
450 |
39170 |
买入 |
| 09:35:48 |
8.83 |
154 |
39324 |
买入 |
| 09:35:51 |
8.83 |
460 |
39784 |
买入 |
| 09:35:54 |
8.83 |
198 |
39982 |
买入 |
| 09:35:57 |
8.82 |
106 |
40088 |
卖出 |
| 09:36:00 |
8.84 |
200 |
40288 |
买入 |
| 09:36:03 |
8.83 |
382 |
40670 |
卖出 |
| 09:36:06 |
8.83 |
259 |
40929 |
买入 |
| 09:36:09 |
8.84 |
119 |
41048 |
买入 |
| 09:36:12 |
8.84 |
186 |
41234 |
买入 |
| 09:36:15 |
8.84 |
129 |
41363 |
买入 |
| 09:36:18 |
8.84 |
160 |
41523 |
买入 |
| 09:36:21 |
8.84 |
92 |
41615 |
买入 |
| 09:36:24 |
8.84 |
217 |
41832 |
买入 |
| 09:36:27 |
8.84 |
313 |
42145 |
买入 |
| 09:36:30 |
8.83 |
123 |
42268 |
卖出 |
| 09:36:33 |
8.83 |
875 |
43143 |
卖出 |
| 09:36:36 |
8.84 |
147 |
43290 |
买入 |
| 09:36:39 |
8.84 |
60 |
43350 |
买入 |
| 09:36:42 |
8.84 |
126 |
43476 |
买入 |
| 09:36:45 |
8.84 |
749 |
44225 |
买入 |
| 09:36:48 |
8.84 |
342 |
44567 |
买入 |
| 09:36:51 |
8.83 |
82 |
44649 |
卖出 |
| 09:36:54 |
8.83 |
166 |
44815 |
买入 |
| 09:36:57 |
8.84 |
521 |
45336 |
买入 |
| 09:37:00 |
8.83 |
112 |
45448 |
卖出 |
| 09:37:03 |
8.84 |
107 |
45555 |
买入 |
| 09:37:06 |
8.83 |
170 |
45725 |
卖出 |
| 09:37:09 |
8.83 |
208 |
45933 |
卖出 |
| 09:37:12 |
8.83 |
229 |
46162 |
卖出 |
| 09:37:15 |
8.83 |
22 |
46184 |
买入 |
| 09:37:18 |
8.84 |
377 |
46561 |
买入 |
| 09:37:21 |
8.83 |
189 |
46750 |
卖出 |
| 09:37:24 |
8.83 |
142 |
46892 |
买入 |
| 09:37:27 |
8.83 |
151 |
47043 |
买入 |
| 09:37:30 |
8.83 |
76 |
47119 |
买入 |
| 09:37:33 |
8.83 |
188 |
47307 |
买入 |
| 09:37:36 |
8.82 |
63 |
47370 |
卖出 |
| 09:37:39 |
8.82 |
154 |
47524 |
卖出 |
| 09:37:42 |
8.82 |
110 |
47634 |
卖出 |
| 09:37:45 |
8.82 |
101 |
47735 |
卖出 |
| 09:37:48 |
8.82 |
41 |
47776 |
卖出 |
| 09:37:51 |
8.82 |
581 |
48357 |
卖出 |
| 09:37:54 |
8.82 |
23 |
48380 |
买入 |
| 09:37:57 |
8.81 |
502 |
48882 |
卖出 |
| 09:38:00 |
8.82 |
20 |
48902 |
买入 |
| 09:38:03 |
8.81 |
29 |
48931 |
卖出 |
| 09:38:06 |
8.82 |
39 |
48970 |
买入 |
| 09:38:09 |
8.81 |
95 |
49065 |
卖出 |
| 09:38:12 |
8.81 |
59 |
49124 |
卖出 |
| 09:38:15 |
8.82 |
262 |
49386 |
买入 |
| 09:38:18 |
8.81 |
380 |
49766 |
卖出 |
| 09:38:21 |
8.81 |
40 |
49806 |
卖出 |
| 09:38:24 |
8.82 |
126 |
49932 |
买入 |
| 09:38:27 |
8.81 |
182 |
50114 |
卖出 |
| 09:38:30 |
8.82 |
414 |
50528 |
买入 |
| 09:38:33 |
8.81 |
83 |
50611 |
卖出 |
| 09:38:36 |
8.81 |
163 |
50774 |
卖出 |
| 09:38:39 |
8.81 |
31 |
50805 |
卖出 |
| 09:38:42 |
8.82 |
275 |
51080 |
买入 |
| 09:38:45 |
8.81 |
145 |
51225 |
卖出 |
| 09:38:48 |
8.82 |
340 |
51565 |
买入 |
| 09:38:51 |
8.81 |
172 |
51737 |
卖出 |
| 09:38:54 |
8.81 |
63 |
51800 |
卖出 |
| 09:38:57 |
8.81 |
55 |
51855 |
卖出 |
| 09:39:00 |
8.81 |
214 |
52069 |
卖出 |
| 09:39:03 |
8.81 |
102 |
52171 |
卖出 |
| 09:39:06 |
8.81 |
231 |
52402 |
卖出 |
| 09:39:09 |
8.81 |
100 |
52502 |
卖出 |
| 09:39:12 |
8.82 |
439 |
52941 |
买入 |
| 09:39:15 |
8.82 |
2081 |
55022 |
买入 |
| 09:39:18 |
8.82 |
71 |
55093 |
卖出 |
| 09:39:21 |
8.82 |
1329 |
56422 |
卖出 |
| 09:39:24 |
8.82 |
1505 |
57927 |
卖出 |
| 09:39:27 |
8.84 |
307 |
58234 |
买入 |
| 09:39:30 |
8.84 |
898 |
59132 |
卖出 |
| 09:39:33 |
8.84 |
104 |
59236 |
卖出 |
| 09:39:36 |
8.85 |
145 |
59381 |
买入 |
| 09:39:39 |
8.85 |
87 |
59468 |
买入 |
| 09:39:42 |
8.85 |
263 |
59731 |
买入 |
| 09:39:45 |
8.85 |
427 |
60158 |
买入 |
| 09:39:48 |
8.84 |
141 |
60299 |
卖出 |
| 09:39:51 |
8.85 |
141 |
60440 |
买入 |
| 09:39:54 |
8.85 |
309 |
60749 |
买入 |
| 09:39:57 |
8.85 |
273 |
61022 |
买入 |
| 09:40:00 |
8.85 |
341 |
61363 |
买入 |
| 09:40:03 |
8.85 |
163 |
61526 |
卖出 |
| 09:40:06 |
8.85 |
152 |
61678 |
买入 |
| 09:40:09 |
8.85 |
74 |
61752 |
卖出 |
| 09:40:12 |
8.85 |
135 |
61887 |
卖出 |
| 09:40:15 |
8.86 |
127 |
62014 |
买入 |
| 09:40:18 |
8.85 |
364 |
62378 |
卖出 |
| 09:40:21 |
8.85 |
74 |
62452 |
买入 |
| 09:40:24 |
8.85 |
225 |
62677 |
买入 |
| 09:40:27 |
8.85 |
225 |
62902 |
买入 |
| 09:40:30 |
8.85 |
543 |
63445 |
买入 |
| 09:40:33 |
8.85 |
72 |
63517 |
卖出 |
| 09:40:36 |
8.85 |
120 |
63637 |
卖出 |
| 09:40:39 |
8.86 |
269 |
63906 |
买入 |
| 09:40:42 |
8.86 |
74 |
63980 |
买入 |
| 09:40:45 |
8.86 |
241 |
64221 |
买入 |
| 09:40:48 |
8.86 |
325 |
64546 |
买入 |
| 09:40:51 |
8.86 |
33 |
64579 |
买入 |
| 09:40:54 |
8.85 |
329 |
64908 |
卖出 |
| 09:40:57 |
8.86 |
259 |
65167 |
买入 |
| 09:41:00 |
8.86 |
914 |
66081 |
卖出 |
| 09:41:03 |
8.85 |
81 |
66162 |
卖出 |
| 09:41:06 |
8.85 |
122 |
66284 |
卖出 |
| 09:41:09 |
8.84 |
539 |
66823 |
卖出 |
| 09:41:12 |
8.83 |
272 |
67095 |
卖出 |
| 09:41:15 |
8.83 |
28 |
67123 |
买入 |
| 09:41:18 |
8.85 |
120 |
67243 |
买入 |
| 09:41:21 |
8.84 |
159 |
67402 |
卖出 |
| 09:41:24 |
8.84 |
7 |
67409 |
买入 |
| 09:41:27 |
8.84 |
53 |
67462 |
买入 |
| 09:41:30 |
8.84 |
103 |
67565 |
卖出 |
| 09:41:33 |
8.84 |
23 |
67588 |
买入 |
| 09:41:36 |
8.84 |
24 |
67612 |
买入 |
| 09:41:39 |
8.84 |
26 |
67638 |
买入 |
| 09:41:42 |
8.84 |
62 |
67700 |
买入 |
| 09:41:45 |
8.85 |
701 |
68401 |
买入 |
| 09:41:48 |
8.84 |
47 |
68448 |
卖出 |
| 09:41:51 |
8.84 |
32 |
68480 |
卖出 |
| 09:41:54 |
8.84 |
151 |
68631 |
卖出 |
| 09:41:57 |
8.85 |
32 |
68663 |
买入 |
| 09:42:00 |
8.84 |
57 |
68720 |
卖出 |
| 09:42:03 |
8.85 |
48 |
68768 |
买入 |
| 09:42:06 |
8.84 |
211 |
68979 |
卖出 |
| 09:42:09 |
8.84 |
248 |
69227 |
买入 |