伊之密[300415]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:36 |
20.38 |
197 |
197 |
集合竞价 |
| 09:18:30 |
19.46 |
0 |
0 |
集合竞价 |
| 09:19:42 |
19.26 |
6 |
6 |
集合竞价 |
| 09:20:30 |
19.26 |
9 |
9 |
集合竞价 |
| 09:20:39 |
19.26 |
17 |
17 |
集合竞价 |
| 09:20:48 |
19.26 |
25 |
25 |
集合竞价 |
| 09:20:57 |
19.26 |
25 |
25 |
集合竞价 |
| 09:21:15 |
19.26 |
26 |
26 |
集合竞价 |
| 09:21:24 |
19.26 |
26 |
26 |
集合竞价 |
| 09:21:42 |
19.26 |
27 |
27 |
集合竞价 |
| 09:22:00 |
19.26 |
37 |
37 |
集合竞价 |
| 09:22:09 |
19.26 |
37 |
37 |
集合竞价 |
| 09:22:36 |
19.26 |
39 |
39 |
集合竞价 |
| 09:23:30 |
19.5 |
48 |
48 |
集合竞价 |
| 09:23:39 |
19.38 |
75 |
75 |
集合竞价 |
| 09:23:57 |
19.38 |
75 |
75 |
集合竞价 |
| 09:24:24 |
19.4 |
75 |
75 |
集合竞价 |
| 09:24:42 |
19.4 |
85 |
85 |
集合竞价 |
| 09:24:51 |
19.4 |
85 |
85 |
集合竞价 |
| 09:25:00 |
19.5 |
96 |
96 |
集合竞价 |
| 09:25:03 |
19.51 |
96 |
192 |
卖出 |
| 09:30:03 |
19.57 |
33 |
225 |
买入 |
| 09:30:06 |
19.6 |
5 |
230 |
买入 |
| 09:30:09 |
19.63 |
13 |
243 |
买入 |
| 09:30:12 |
19.62 |
5 |
248 |
卖出 |
| 09:30:15 |
19.65 |
10 |
258 |
买入 |
| 09:30:18 |
19.7 |
46 |
304 |
买入 |
| 09:30:21 |
19.76 |
144 |
448 |
买入 |
| 09:30:24 |
19.79 |
20 |
468 |
买入 |
| 09:30:27 |
19.76 |
22 |
490 |
卖出 |
| 09:30:30 |
19.7 |
38 |
528 |
卖出 |
| 09:30:33 |
19.8 |
42 |
570 |
买入 |
| 09:30:36 |
19.79 |
5 |
575 |
买入 |
| 09:30:39 |
19.74 |
10 |
585 |
卖出 |
| 09:30:42 |
19.79 |
20 |
605 |
买入 |
| 09:30:45 |
19.78 |
8 |
613 |
卖出 |
| 09:30:48 |
19.74 |
18 |
631 |
卖出 |
| 09:30:54 |
19.74 |
81 |
712 |
卖出 |
| 09:30:57 |
19.71 |
61 |
773 |
卖出 |
| 09:31:00 |
19.78 |
35 |
808 |
买入 |
| 09:31:03 |
19.74 |
38 |
846 |
卖出 |
| 09:31:06 |
19.78 |
13 |
859 |
买入 |
| 09:31:09 |
19.77 |
40 |
899 |
卖出 |
| 09:31:12 |
19.74 |
69 |
968 |
卖出 |
| 09:31:15 |
19.74 |
17 |
985 |
买入 |
| 09:31:18 |
19.75 |
23 |
1008 |
买入 |
| 09:31:21 |
19.73 |
2 |
1010 |
卖出 |
| 09:31:24 |
19.76 |
37 |
1047 |
买入 |
| 09:31:27 |
19.76 |
55 |
1102 |
卖出 |
| 09:31:30 |
19.77 |
8 |
1110 |
买入 |
| 09:31:33 |
19.77 |
17 |
1127 |
买入 |
| 09:31:36 |
19.76 |
25 |
1152 |
卖出 |
| 09:31:39 |
19.76 |
3 |
1155 |
买入 |
| 09:31:42 |
19.76 |
9 |
1164 |
买入 |
| 09:31:45 |
19.75 |
7 |
1171 |
卖出 |
| 09:31:48 |
19.75 |
24 |
1195 |
买入 |
| 09:31:51 |
19.75 |
26 |
1221 |
买入 |
| 09:31:54 |
19.77 |
117 |
1338 |
买入 |
| 09:31:57 |
19.76 |
17 |
1355 |
卖出 |
| 09:32:00 |
19.75 |
25 |
1380 |
卖出 |
| 09:32:06 |
19.79 |
13 |
1393 |
买入 |
| 09:32:09 |
19.77 |
25 |
1418 |
卖出 |
| 09:32:12 |
19.78 |
5 |
1423 |
买入 |
| 09:32:15 |
19.77 |
1 |
1424 |
卖出 |
| 09:32:18 |
19.78 |
17 |
1441 |
买入 |
| 09:32:21 |
19.79 |
12 |
1453 |
买入 |
| 09:32:24 |
19.8 |
38 |
1491 |
买入 |
| 09:32:27 |
19.8 |
57 |
1548 |
买入 |
| 09:32:30 |
19.8 |
12 |
1560 |
卖出 |
| 09:32:33 |
19.81 |
15 |
1575 |
买入 |
| 09:32:36 |
19.82 |
22 |
1597 |
买入 |
| 09:32:39 |
19.82 |
17 |
1614 |
买入 |
| 09:32:42 |
19.81 |
339 |
1953 |
卖出 |
| 09:32:45 |
19.8 |
21 |
1974 |
卖出 |
| 09:32:48 |
19.78 |
150 |
2124 |
卖出 |
| 09:32:51 |
19.78 |
38 |
2162 |
卖出 |
| 09:32:57 |
19.79 |
28 |
2190 |
买入 |
| 09:33:03 |
19.76 |
9 |
2199 |
卖出 |
| 09:33:06 |
19.78 |
2 |
2201 |
买入 |
| 09:33:09 |
19.75 |
21 |
2222 |
卖出 |
| 09:33:15 |
19.75 |
7 |
2229 |
买入 |
| 09:33:18 |
19.75 |
1 |
2230 |
买入 |
| 09:33:21 |
19.72 |
1 |
2231 |
卖出 |
| 09:33:24 |
19.72 |
13 |
2244 |
卖出 |
| 09:33:30 |
19.72 |
2 |
2246 |
买入 |
| 09:33:33 |
19.72 |
14 |
2260 |
买入 |
| 09:33:36 |
19.7 |
32 |
2292 |
卖出 |
| 09:33:42 |
19.7 |
2 |
2294 |
卖出 |
| 09:33:45 |
19.71 |
8 |
2302 |
买入 |
| 09:33:48 |
19.71 |
32 |
2334 |
买入 |
| 09:33:51 |
19.71 |
31 |
2365 |
卖出 |
| 09:33:54 |
19.71 |
26 |
2391 |
卖出 |
| 09:33:57 |
19.7 |
47 |
2438 |
卖出 |
| 09:34:00 |
19.71 |
4 |
2442 |
买入 |
| 09:34:03 |
19.73 |
35 |
2477 |
买入 |
| 09:34:09 |
19.7 |
52 |
2529 |
卖出 |
| 09:34:12 |
19.72 |
5 |
2534 |
买入 |
| 09:34:15 |
19.72 |
24 |
2558 |
买入 |
| 09:34:18 |
19.73 |
74 |
2632 |
买入 |
| 09:34:21 |
19.73 |
13 |
2645 |
卖出 |
| 09:34:24 |
19.74 |
30 |
2675 |
买入 |
| 09:34:27 |
19.73 |
54 |
2729 |
卖出 |
| 09:34:30 |
19.74 |
12 |
2741 |
买入 |
| 09:34:33 |
19.74 |
17 |
2758 |
买入 |
| 09:34:36 |
19.74 |
5 |
2763 |
买入 |
| 09:34:39 |
19.75 |
24 |
2787 |
买入 |
| 09:34:42 |
19.75 |
65 |
2852 |
买入 |
| 09:34:48 |
19.74 |
27 |
2879 |
卖出 |
| 09:34:54 |
19.75 |
3 |
2882 |
卖出 |
| 09:34:57 |
19.76 |
1 |
2883 |
买入 |
| 09:35:00 |
19.75 |
6 |
2889 |
卖出 |
| 09:35:03 |
19.75 |
3 |
2892 |
卖出 |
| 09:35:06 |
19.73 |
86 |
2978 |
卖出 |
| 09:35:09 |
19.71 |
11 |
2989 |
卖出 |
| 09:35:12 |
19.75 |
47 |
3036 |
买入 |
| 09:35:18 |
19.75 |
12 |
3048 |
买入 |
| 09:35:21 |
19.72 |
8 |
3056 |
卖出 |
| 09:35:24 |
19.72 |
10 |
3066 |
卖出 |
| 09:35:27 |
19.71 |
60 |
3126 |
卖出 |
| 09:35:30 |
19.74 |
5 |
3131 |
买入 |
| 09:35:36 |
19.75 |
11 |
3142 |
买入 |
| 09:35:42 |
19.72 |
1 |
3143 |
卖出 |
| 09:35:54 |
19.72 |
2 |
3145 |
卖出 |
| 09:35:57 |
19.73 |
14 |
3159 |
买入 |
| 09:36:00 |
19.72 |
1 |
3160 |
卖出 |
| 09:36:03 |
19.71 |
24 |
3184 |
卖出 |
| 09:36:06 |
19.73 |
23 |
3207 |
买入 |
| 09:36:18 |
19.69 |
25 |
3232 |
卖出 |
| 09:36:21 |
19.69 |
1 |
3233 |
卖出 |
| 09:36:30 |
19.71 |
16 |
3249 |
买入 |
| 09:36:33 |
19.71 |
6 |
3255 |
买入 |
| 09:36:39 |
19.67 |
9 |
3264 |
卖出 |
| 09:36:42 |
19.66 |
7 |
3271 |
卖出 |
| 09:36:45 |
19.63 |
1 |
3272 |
卖出 |
| 09:36:51 |
19.63 |
1 |
3273 |
卖出 |
| 09:36:54 |
19.62 |
27 |
3300 |
卖出 |
| 09:36:57 |
19.67 |
8 |
3308 |
买入 |
| 09:37:00 |
19.64 |
4 |
3312 |
卖出 |
| 09:37:03 |
19.64 |
20 |
3332 |
卖出 |
| 09:37:06 |
19.65 |
26 |
3358 |
买入 |
| 09:37:15 |
19.65 |
7 |
3365 |
买入 |
| 09:37:21 |
19.66 |
11 |
3376 |
买入 |
| 09:37:27 |
19.67 |
38 |
3414 |
买入 |
| 09:37:30 |
19.67 |
6 |
3420 |
买入 |
| 09:37:36 |
19.67 |
9 |
3429 |
卖出 |
| 09:37:39 |
19.67 |
1 |
3430 |
卖出 |
| 09:37:45 |
19.67 |
7 |
3437 |
卖出 |
| 09:37:48 |
19.65 |
6 |
3443 |
卖出 |
| 09:37:51 |
19.66 |
13 |
3456 |
买入 |
| 09:37:54 |
19.65 |
3 |
3459 |
卖出 |
| 09:37:57 |
19.64 |
71 |
3530 |
卖出 |
| 09:38:00 |
19.65 |
3 |
3533 |
买入 |
| 09:38:03 |
19.64 |
34 |
3567 |
买入 |
| 09:38:06 |
19.64 |
18 |
3585 |
买入 |
| 09:38:15 |
19.63 |
19 |
3604 |
买入 |
| 09:38:18 |
19.62 |
37 |
3641 |
卖出 |
| 09:38:30 |
19.61 |
11 |
3652 |
卖出 |
| 09:38:39 |
19.62 |
1 |
3653 |
卖出 |
| 09:38:48 |
19.62 |
21 |
3674 |
卖出 |
| 09:38:51 |
19.63 |
4 |
3678 |
买入 |
| 09:38:54 |
19.61 |
20 |
3698 |
卖出 |
| 09:38:57 |
19.62 |
20 |
3718 |
买入 |
| 09:39:00 |
19.63 |
19 |
3737 |
买入 |
| 09:39:06 |
19.6 |
74 |
3811 |
卖出 |
| 09:39:09 |
19.63 |
23 |
3834 |
买入 |
| 09:39:18 |
19.64 |
4 |
3838 |
买入 |
| 09:39:21 |
19.66 |
5 |
3843 |
买入 |
| 09:39:24 |
19.66 |
18 |
3861 |
买入 |
| 09:39:27 |
19.67 |
5 |
3866 |
买入 |
| 09:39:39 |
19.66 |
13 |
3879 |
卖出 |
| 09:39:45 |
19.68 |
11 |
3890 |
买入 |
| 09:39:51 |
19.68 |
8 |
3898 |
买入 |
| 09:39:54 |
19.67 |
23 |
3921 |
卖出 |
| 09:39:57 |
19.65 |
6 |
3927 |
卖出 |
| 09:40:06 |
19.65 |
1 |
3928 |
卖出 |
| 09:40:09 |
19.64 |
9 |
3937 |
卖出 |
| 09:40:15 |
19.63 |
19 |
3956 |
卖出 |
| 09:40:18 |
19.63 |
12 |
3968 |
买入 |
| 09:40:21 |
19.63 |
66 |
4034 |
买入 |
| 09:40:24 |
19.66 |
31 |
4065 |
买入 |
| 09:40:27 |
19.63 |
3 |
4068 |
卖出 |
| 09:40:36 |
19.63 |
6 |
4074 |
卖出 |
| 09:40:45 |
19.64 |
2 |
4076 |
卖出 |
| 09:40:48 |
19.64 |
1 |
4077 |
买入 |
| 09:40:54 |
19.62 |
31 |
4108 |
卖出 |
| 09:40:57 |
19.6 |
18 |
4126 |
卖出 |
| 09:41:03 |
19.6 |
3 |
4129 |
卖出 |
| 09:41:06 |
19.62 |
4 |
4133 |
买入 |
| 09:41:12 |
19.63 |
2 |
4135 |
买入 |
| 09:41:15 |
19.6 |
59 |
4194 |
卖出 |
| 09:41:18 |
19.6 |
2 |
4196 |
买入 |
| 09:41:21 |
19.6 |
33 |
4229 |
买入 |
| 09:41:27 |
19.58 |
1 |
4230 |
卖出 |
| 09:41:36 |
19.58 |
2 |
4232 |
卖出 |
| 09:41:39 |
19.58 |
2 |
4234 |
卖出 |
| 09:41:45 |
19.6 |
58 |
4292 |
买入 |
| 09:41:54 |
19.6 |
24 |
4316 |
卖出 |
| 09:41:57 |
19.62 |
35 |
4351 |
买入 |
| 09:42:03 |
19.66 |
36 |
4387 |
买入 |
| 09:42:06 |
19.67 |
13 |
4400 |
买入 |
| 09:42:12 |
19.69 |
21 |
4421 |
买入 |
| 09:42:15 |
19.67 |
10 |
4431 |
卖出 |
| 09:42:18 |
19.67 |
1 |
4432 |
卖出 |
| 09:42:21 |
19.69 |
8 |
4440 |
买入 |
| 09:42:24 |
19.69 |
1 |
4441 |
买入 |
| 09:42:27 |
19.67 |
3 |
4444 |
卖出 |
| 09:42:30 |
19.67 |
5 |
4449 |
买入 |
| 09:42:33 |
19.66 |
15 |
4464 |
卖出 |
| 09:42:39 |
19.66 |
11 |
4475 |
买入 |
| 09:42:42 |
19.66 |
11 |
4486 |
买入 |
| 09:42:45 |
19.66 |
30 |
4516 |
买入 |
| 09:42:48 |
19.63 |
37 |
4553 |
卖出 |
| 09:42:51 |
19.66 |
144 |
4697 |
买入 |
| 09:42:54 |
19.61 |
1 |
4698 |
卖出 |
| 09:42:57 |
19.61 |
1 |
4699 |
卖出 |
| 09:43:06 |
19.61 |
50 |
4749 |
卖出 |
| 09:43:09 |
19.62 |
6 |
4755 |
买入 |
| 09:43:12 |
19.61 |
1 |
4756 |
卖出 |
| 09:43:18 |
19.61 |
1 |
4757 |
卖出 |
| 09:43:24 |
19.61 |
20 |
4777 |
卖出 |
| 09:43:36 |
19.63 |
2 |
4779 |
买入 |
| 09:43:42 |
19.6 |
13 |
4792 |
卖出 |
| 09:43:57 |
19.59 |
24 |
4816 |
卖出 |
| 09:44:00 |
19.63 |
54 |
4870 |
买入 |
| 09:44:03 |
19.56 |
122 |
4992 |
卖出 |
| 09:44:06 |
19.55 |
30 |
5022 |
卖出 |
| 09:44:09 |
19.52 |
1 |
5023 |
卖出 |
| 09:44:12 |
19.52 |
26 |
5049 |
卖出 |
| 09:44:18 |
19.51 |
37 |
5086 |
卖出 |
| 09:44:21 |
19.51 |
13 |
5099 |
买入 |
| 09:44:24 |
19.5 |
88 |
5187 |
卖出 |
| 09:44:27 |
19.5 |
11 |
5198 |
买入 |
| 09:44:30 |
19.46 |
141 |
5339 |
卖出 |
| 09:44:33 |
19.48 |
36 |
5375 |
买入 |
| 09:44:36 |
19.46 |
24 |
5399 |
卖出 |
| 09:44:42 |
19.47 |
92 |
5491 |
买入 |
| 09:44:48 |
19.45 |
40 |
5531 |
卖出 |
| 09:44:54 |
19.44 |
43 |
5574 |
卖出 |
| 09:44:57 |
19.45 |
5 |
5579 |
买入 |
| 09:45:03 |
19.45 |
5 |
5584 |
买入 |
| 09:45:06 |
19.44 |
7 |
5591 |
卖出 |
| 09:45:09 |
19.41 |
73 |
5664 |
卖出 |
| 09:45:12 |
19.42 |
176 |
5840 |
买入 |
| 09:45:15 |
19.4 |
66 |
5906 |
卖出 |
| 09:45:18 |
19.41 |
2 |
5908 |
卖出 |
| 09:45:21 |
19.4 |
48 |
5956 |
卖出 |
| 09:45:24 |
19.41 |
34 |
5990 |
买入 |
| 09:45:27 |
19.41 |
6 |
5996 |
买入 |
| 09:45:30 |
19.41 |
12 |
6008 |
卖出 |
| 09:45:33 |
19.41 |
10 |
6018 |
卖出 |
| 09:45:36 |
19.4 |
1 |
6019 |
卖出 |
| 09:45:39 |
19.31 |
635 |
6654 |
卖出 |
| 09:45:42 |
19.39 |
42 |
6696 |
买入 |
| 09:45:45 |
19.32 |
40 |
6736 |
卖出 |
| 09:45:51 |
19.34 |
19 |
6755 |
买入 |
| 09:45:54 |
19.34 |
4 |
6759 |
卖出 |
| 09:45:57 |
19.34 |
50 |
6809 |
卖出 |
| 09:46:00 |
19.35 |
2 |
6811 |
买入 |
| 09:46:06 |
19.35 |
1 |
6812 |
卖出 |
| 09:46:15 |
19.34 |
33 |
6845 |
卖出 |
| 09:46:18 |
19.31 |
67 |
6912 |
卖出 |
| 09:46:21 |
19.35 |
3 |
6915 |
买入 |
| 09:46:24 |
19.33 |
4 |
6919 |
卖出 |
| 09:46:27 |
19.35 |
9 |
6928 |
买入 |
| 09:46:30 |
19.35 |
6 |
6934 |
买入 |
| 09:46:33 |
19.36 |
2 |
6936 |
买入 |
| 09:46:36 |
19.35 |
4 |
6940 |
卖出 |
| 09:46:42 |
19.33 |
77 |
7017 |
卖出 |
| 09:46:45 |
19.36 |
32 |
7049 |
买入 |
| 09:46:48 |
19.36 |
7 |
7056 |
买入 |
| 09:46:54 |
19.36 |
5 |
7061 |
卖出 |
| 09:47:00 |
19.36 |
1 |
7062 |
卖出 |
| 09:47:06 |
19.37 |
10 |
7072 |
买入 |
| 09:47:24 |
19.4 |
5 |
7077 |
买入 |
| 09:47:27 |
19.4 |
2 |
7079 |
买入 |
| 09:47:33 |
19.41 |
5 |
7084 |
买入 |
| 09:47:36 |
19.4 |
4 |
7088 |
卖出 |
| 09:47:39 |
19.41 |
50 |
7138 |
买入 |
| 09:47:42 |
19.38 |
15 |
7153 |
卖出 |
| 09:47:45 |
19.37 |
23 |
7176 |
卖出 |
| 09:47:54 |
19.37 |
8 |
7184 |
卖出 |
| 09:47:57 |
19.38 |
7 |
7191 |
买入 |
| 09:48:00 |
19.38 |
16 |
7207 |
买入 |
| 09:48:03 |
19.37 |
7 |
7214 |
卖出 |
| 09:48:09 |
19.37 |
3 |
7217 |
卖出 |
| 09:48:15 |
19.38 |
3 |
7220 |
买入 |
| 09:48:18 |
19.37 |
81 |
7301 |
卖出 |
| 09:48:33 |
19.4 |
5 |
7306 |
买入 |
| 09:48:39 |
19.37 |
100 |
7406 |
卖出 |
| 09:48:45 |
19.38 |
5 |
7411 |
卖出 |
| 09:48:51 |
19.41 |
63 |
7474 |
买入 |
| 09:48:54 |
19.41 |
2 |
7476 |
买入 |
| 09:48:57 |
19.41 |
5 |
7481 |
卖出 |
| 09:49:00 |
19.42 |
1 |
7482 |
买入 |
| 09:49:03 |
19.42 |
4 |
7486 |
买入 |
| 09:49:06 |
19.41 |
1 |
7487 |
卖出 |
| 09:49:12 |
19.41 |
9 |
7496 |
卖出 |
| 09:49:18 |
19.41 |
6 |
7502 |
买入 |
| 09:49:30 |
19.41 |
4 |
7506 |
买入 |
| 09:49:36 |
19.4 |
14 |
7520 |
卖出 |