英飞特[300582]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.8 |
39 |
39 |
集合竞价 |
| 09:15:48 |
12.8 |
47 |
47 |
集合竞价 |
| 09:15:57 |
12.8 |
47 |
47 |
集合竞价 |
| 09:16:06 |
12.8 |
47 |
47 |
集合竞价 |
| 09:16:15 |
12.8 |
47 |
47 |
集合竞价 |
| 09:17:27 |
12.78 |
76 |
76 |
集合竞价 |
| 09:17:54 |
12.8 |
76 |
76 |
集合竞价 |
| 09:18:30 |
12.8 |
81 |
81 |
集合竞价 |
| 09:19:24 |
12.8 |
81 |
81 |
集合竞价 |
| 09:19:42 |
12.8 |
81 |
81 |
集合竞价 |
| 09:22:09 |
12.8 |
81 |
81 |
集合竞价 |
| 09:23:30 |
12.8 |
81 |
81 |
集合竞价 |
| 09:23:57 |
12.8 |
101 |
101 |
集合竞价 |
| 09:24:15 |
12.8 |
135 |
135 |
集合竞价 |
| 09:24:24 |
12.8 |
135 |
135 |
集合竞价 |
| 09:24:33 |
12.8 |
153 |
153 |
集合竞价 |
| 09:24:42 |
12.8 |
208 |
208 |
集合竞价 |
| 09:24:51 |
12.8 |
210 |
210 |
集合竞价 |
| 09:25:00 |
12.8 |
307 |
307 |
集合竞价 |
| 09:25:03 |
12.8 |
309 |
616 |
卖出 |
| 09:30:03 |
12.81 |
245 |
861 |
买入 |
| 09:30:06 |
12.84 |
152 |
1013 |
买入 |
| 09:30:09 |
12.84 |
2 |
1015 |
卖出 |
| 09:30:12 |
12.82 |
13 |
1028 |
卖出 |
| 09:30:15 |
12.82 |
21 |
1049 |
卖出 |
| 09:30:18 |
12.95 |
62 |
1111 |
买入 |
| 09:30:24 |
12.93 |
43 |
1154 |
买入 |
| 09:30:27 |
12.89 |
8 |
1162 |
卖出 |
| 09:30:30 |
12.88 |
17 |
1179 |
卖出 |
| 09:30:33 |
12.89 |
2 |
1181 |
买入 |
| 09:30:36 |
12.88 |
41 |
1222 |
买入 |
| 09:30:39 |
12.88 |
7 |
1229 |
买入 |
| 09:30:42 |
12.89 |
5 |
1234 |
买入 |
| 09:30:45 |
12.88 |
25 |
1259 |
卖出 |
| 09:30:48 |
12.88 |
68 |
1327 |
买入 |
| 09:30:51 |
12.84 |
46 |
1373 |
卖出 |
| 09:30:54 |
12.88 |
17 |
1390 |
买入 |
| 09:31:00 |
12.88 |
8 |
1398 |
卖出 |
| 09:31:03 |
12.88 |
1 |
1399 |
卖出 |
| 09:31:06 |
12.88 |
10 |
1409 |
卖出 |
| 09:31:09 |
12.89 |
134 |
1543 |
买入 |
| 09:31:15 |
12.91 |
22 |
1565 |
买入 |
| 09:31:18 |
12.92 |
4 |
1569 |
买入 |
| 09:31:21 |
12.91 |
295 |
1864 |
卖出 |
| 09:31:24 |
12.92 |
31 |
1895 |
卖出 |
| 09:31:27 |
12.92 |
35 |
1930 |
卖出 |
| 09:31:30 |
12.93 |
27 |
1957 |
买入 |
| 09:31:33 |
12.93 |
7 |
1964 |
卖出 |
| 09:31:36 |
12.93 |
67 |
2031 |
卖出 |
| 09:31:39 |
12.95 |
28 |
2059 |
买入 |
| 09:31:42 |
12.95 |
45 |
2104 |
买入 |
| 09:31:45 |
12.94 |
53 |
2157 |
卖出 |
| 09:31:48 |
12.94 |
15 |
2172 |
买入 |
| 09:31:51 |
12.94 |
91 |
2263 |
买入 |
| 09:31:54 |
12.95 |
87 |
2350 |
买入 |
| 09:32:00 |
12.96 |
109 |
2459 |
买入 |
| 09:32:03 |
12.93 |
77 |
2536 |
卖出 |
| 09:32:06 |
12.96 |
27 |
2563 |
买入 |
| 09:32:09 |
12.95 |
59 |
2622 |
买入 |
| 09:32:12 |
12.93 |
5 |
2627 |
卖出 |
| 09:32:15 |
12.95 |
32 |
2659 |
买入 |
| 09:32:18 |
12.95 |
11 |
2670 |
买入 |
| 09:32:21 |
12.95 |
35 |
2705 |
买入 |
| 09:32:24 |
12.94 |
27 |
2732 |
卖出 |
| 09:32:27 |
12.95 |
10 |
2742 |
买入 |
| 09:32:30 |
12.94 |
30 |
2772 |
卖出 |
| 09:32:33 |
12.95 |
1 |
2773 |
买入 |
| 09:32:36 |
12.94 |
10 |
2783 |
卖出 |
| 09:32:39 |
12.94 |
4 |
2787 |
卖出 |
| 09:32:42 |
12.93 |
172 |
2959 |
卖出 |
| 09:32:45 |
12.92 |
40 |
2999 |
卖出 |
| 09:32:48 |
12.92 |
72 |
3071 |
卖出 |
| 09:32:51 |
12.93 |
6 |
3077 |
买入 |
| 09:32:54 |
12.91 |
4 |
3081 |
卖出 |
| 09:32:57 |
12.94 |
334 |
3415 |
买入 |
| 09:33:00 |
12.93 |
33 |
3448 |
卖出 |
| 09:33:03 |
12.92 |
9 |
3457 |
卖出 |
| 09:33:06 |
12.96 |
427 |
3884 |
买入 |
| 09:33:09 |
12.98 |
140 |
4024 |
买入 |
| 09:33:12 |
12.97 |
43 |
4067 |
卖出 |
| 09:33:18 |
12.97 |
3 |
4070 |
卖出 |
| 09:33:24 |
13 |
113 |
4183 |
买入 |
| 09:33:27 |
12.98 |
53 |
4236 |
卖出 |
| 09:33:30 |
12.96 |
2 |
4238 |
卖出 |
| 09:33:33 |
12.96 |
10 |
4248 |
买入 |
| 09:33:36 |
12.95 |
78 |
4326 |
卖出 |
| 09:33:39 |
12.94 |
60 |
4386 |
卖出 |
| 09:33:42 |
12.94 |
23 |
4409 |
卖出 |
| 09:33:45 |
12.94 |
10 |
4419 |
买入 |
| 09:33:48 |
12.93 |
113 |
4532 |
卖出 |
| 09:33:51 |
12.94 |
30 |
4562 |
买入 |
| 09:33:54 |
12.93 |
36 |
4598 |
卖出 |
| 09:33:57 |
12.95 |
20 |
4618 |
买入 |
| 09:34:00 |
12.95 |
50 |
4668 |
买入 |
| 09:34:03 |
12.94 |
13 |
4681 |
卖出 |
| 09:34:09 |
12.93 |
155 |
4836 |
卖出 |
| 09:34:15 |
12.93 |
9 |
4845 |
买入 |
| 09:34:18 |
12.93 |
5 |
4850 |
买入 |
| 09:34:21 |
12.93 |
19 |
4869 |
买入 |
| 09:34:24 |
12.92 |
9 |
4878 |
卖出 |
| 09:34:27 |
12.92 |
27 |
4905 |
卖出 |
| 09:34:30 |
12.94 |
24 |
4929 |
买入 |
| 09:34:33 |
12.93 |
10 |
4939 |
卖出 |
| 09:34:36 |
12.92 |
25 |
4964 |
卖出 |
| 09:34:39 |
12.95 |
35 |
4999 |
买入 |
| 09:34:45 |
12.95 |
231 |
5230 |
买入 |
| 09:34:48 |
12.95 |
122 |
5352 |
卖出 |
| 09:34:51 |
12.95 |
8 |
5360 |
卖出 |
| 09:34:54 |
12.92 |
107 |
5467 |
卖出 |
| 09:34:57 |
12.96 |
59 |
5526 |
买入 |
| 09:35:00 |
12.96 |
2 |
5528 |
买入 |
| 09:35:06 |
12.95 |
64 |
5592 |
卖出 |
| 09:35:09 |
12.95 |
33 |
5625 |
卖出 |
| 09:35:18 |
12.95 |
29 |
5654 |
卖出 |
| 09:35:21 |
12.95 |
8 |
5662 |
卖出 |
| 09:35:24 |
12.95 |
25 |
5687 |
卖出 |
| 09:35:27 |
12.95 |
11 |
5698 |
卖出 |
| 09:35:30 |
12.95 |
49 |
5747 |
卖出 |
| 09:35:36 |
12.95 |
60 |
5807 |
买入 |
| 09:35:39 |
12.95 |
1 |
5808 |
买入 |
| 09:35:42 |
12.95 |
23 |
5831 |
买入 |
| 09:35:48 |
12.95 |
16 |
5847 |
卖出 |
| 09:35:51 |
12.93 |
210 |
6057 |
卖出 |
| 09:36:00 |
12.95 |
5 |
6062 |
买入 |
| 09:36:03 |
12.93 |
6 |
6068 |
卖出 |
| 09:36:09 |
12.93 |
81 |
6149 |
卖出 |
| 09:36:12 |
12.95 |
20 |
6169 |
买入 |
| 09:36:15 |
12.94 |
5 |
6174 |
卖出 |
| 09:36:21 |
12.95 |
52 |
6226 |
买入 |
| 09:36:24 |
12.95 |
52 |
6278 |
买入 |
| 09:36:33 |
12.95 |
117 |
6395 |
买入 |
| 09:36:36 |
12.95 |
131 |
6526 |
买入 |
| 09:36:42 |
12.95 |
73 |
6599 |
买入 |
| 09:36:51 |
12.95 |
7 |
6606 |
卖出 |
| 09:36:54 |
12.96 |
38 |
6644 |
买入 |
| 09:37:00 |
12.97 |
93 |
6737 |
买入 |
| 09:37:03 |
12.98 |
106 |
6843 |
买入 |
| 09:37:06 |
12.97 |
76 |
6919 |
卖出 |
| 09:37:09 |
12.97 |
47 |
6966 |
卖出 |
| 09:37:12 |
12.98 |
96 |
7062 |
买入 |
| 09:37:15 |
12.98 |
2 |
7064 |
卖出 |
| 09:37:21 |
12.99 |
20 |
7084 |
买入 |
| 09:37:24 |
12.99 |
10 |
7094 |
买入 |
| 09:37:27 |
12.99 |
13 |
7107 |
买入 |
| 09:37:30 |
12.99 |
57 |
7164 |
买入 |
| 09:37:33 |
12.99 |
16 |
7180 |
买入 |
| 09:37:36 |
12.99 |
25 |
7205 |
买入 |
| 09:37:39 |
12.99 |
68 |
7273 |
卖出 |
| 09:37:48 |
12.99 |
15 |
7288 |
卖出 |
| 09:37:51 |
13 |
29 |
7317 |
买入 |
| 09:37:54 |
13 |
2 |
7319 |
买入 |
| 09:37:57 |
13 |
28 |
7347 |
买入 |
| 09:38:03 |
13 |
11 |
7358 |
买入 |
| 09:38:06 |
13 |
37 |
7395 |
买入 |
| 09:38:09 |
13 |
126 |
7521 |
买入 |
| 09:38:12 |
13.01 |
8 |
7529 |
买入 |
| 09:38:15 |
13.01 |
10 |
7539 |
卖出 |
| 09:38:18 |
13.01 |
15 |
7554 |
卖出 |
| 09:38:21 |
13.03 |
32 |
7586 |
买入 |
| 09:38:24 |
13.02 |
116 |
7702 |
卖出 |
| 09:38:27 |
13.02 |
108 |
7810 |
买入 |
| 09:38:33 |
13.05 |
210 |
8020 |
买入 |
| 09:38:36 |
13.03 |
218 |
8238 |
卖出 |
| 09:38:39 |
13.03 |
75 |
8313 |
卖出 |
| 09:38:42 |
13.02 |
2 |
8315 |
卖出 |
| 09:38:48 |
13.03 |
8 |
8323 |
卖出 |
| 09:38:51 |
13.05 |
115 |
8438 |
买入 |
| 09:38:54 |
13.05 |
325 |
8763 |
卖出 |
| 09:38:57 |
13.03 |
76 |
8839 |
卖出 |
| 09:39:00 |
13.05 |
28 |
8867 |
买入 |
| 09:39:03 |
13.05 |
1 |
8868 |
买入 |
| 09:39:06 |
13.02 |
210 |
9078 |
卖出 |
| 09:39:09 |
13.04 |
15 |
9093 |
买入 |
| 09:39:12 |
13.05 |
209 |
9302 |
买入 |
| 09:39:15 |
13.05 |
249 |
9551 |
卖出 |
| 09:39:18 |
13.02 |
278 |
9829 |
卖出 |
| 09:39:21 |
13.05 |
16 |
9845 |
买入 |
| 09:39:24 |
13.05 |
7 |
9852 |
买入 |
| 09:39:27 |
13.02 |
39 |
9891 |
卖出 |
| 09:39:30 |
13.02 |
25 |
9916 |
卖出 |
| 09:39:33 |
13.04 |
19 |
9935 |
买入 |
| 09:39:36 |
13.03 |
30 |
9965 |
买入 |
| 09:39:39 |
13.02 |
8 |
9973 |
卖出 |
| 09:39:42 |
13.03 |
63 |
10036 |
买入 |
| 09:39:45 |
13.03 |
8 |
10044 |
买入 |
| 09:39:48 |
13.03 |
20 |
10064 |
买入 |
| 09:39:51 |
13.02 |
59 |
10123 |
卖出 |
| 09:39:54 |
13.03 |
37 |
10160 |
买入 |
| 09:40:00 |
13.03 |
18 |
10178 |
卖出 |
| 09:40:03 |
13.04 |
60 |
10238 |
买入 |
| 09:40:06 |
13.04 |
135 |
10373 |
买入 |
| 09:40:09 |
13.04 |
87 |
10460 |
卖出 |
| 09:40:12 |
13.03 |
34 |
10494 |
卖出 |
| 09:40:18 |
13.04 |
17 |
10511 |
卖出 |
| 09:40:21 |
13.05 |
5 |
10516 |
买入 |
| 09:40:24 |
13.04 |
10 |
10526 |
卖出 |
| 09:40:27 |
13.04 |
16 |
10542 |
卖出 |
| 09:40:30 |
13.03 |
9 |
10551 |
卖出 |
| 09:40:39 |
13.04 |
24 |
10575 |
买入 |
| 09:40:42 |
13.04 |
38 |
10613 |
买入 |
| 09:40:45 |
13.04 |
21 |
10634 |
买入 |
| 09:40:48 |
13.04 |
13 |
10647 |
买入 |
| 09:40:51 |
13.04 |
245 |
10892 |
买入 |
| 09:40:54 |
13.04 |
40 |
10932 |
卖出 |
| 09:41:03 |
13.04 |
11 |
10943 |
卖出 |
| 09:41:06 |
13.04 |
73 |
11016 |
卖出 |
| 09:41:09 |
13.04 |
42 |
11058 |
卖出 |
| 09:41:12 |
13.04 |
18 |
11076 |
卖出 |
| 09:41:15 |
13.04 |
332 |
11408 |
卖出 |
| 09:41:18 |
13.05 |
31 |
11439 |
买入 |
| 09:41:21 |
13.05 |
8 |
11447 |
买入 |
| 09:41:24 |
13.03 |
69 |
11516 |
卖出 |
| 09:41:30 |
13.04 |
18 |
11534 |
买入 |
| 09:41:33 |
13.04 |
16 |
11550 |
买入 |
| 09:41:36 |
13.04 |
6 |
11556 |
买入 |
| 09:41:39 |
13.03 |
67 |
11623 |
卖出 |
| 09:41:42 |
13.04 |
3 |
11626 |
买入 |
| 09:41:45 |
13.04 |
1 |
11627 |
买入 |
| 09:41:48 |
13.03 |
15 |
11642 |
卖出 |
| 09:41:54 |
13.04 |
139 |
11781 |
买入 |
| 09:41:57 |
13.04 |
71 |
11852 |
卖出 |
| 09:42:00 |
13.04 |
5 |
11857 |
卖出 |
| 09:42:06 |
13.04 |
76 |
11933 |
卖出 |
| 09:42:09 |
13.04 |
6 |
11939 |
卖出 |
| 09:42:12 |
13.04 |
20 |
11959 |
卖出 |
| 09:42:18 |
13.04 |
26 |
11985 |
卖出 |
| 09:42:21 |
13.04 |
47 |
12032 |
卖出 |
| 09:42:24 |
13.05 |
4 |
12036 |
买入 |
| 09:42:27 |
13.04 |
80 |
12116 |
卖出 |
| 09:42:30 |
13.04 |
76 |
12192 |
卖出 |
| 09:42:33 |
13.04 |
4 |
12196 |
卖出 |
| 09:42:36 |
13.04 |
34 |
12230 |
卖出 |
| 09:42:39 |
13.04 |
18 |
12248 |
卖出 |
| 09:42:42 |
13.04 |
43 |
12291 |
卖出 |
| 09:42:45 |
13.04 |
28 |
12319 |
卖出 |
| 09:42:48 |
13.04 |
5 |
12324 |
买入 |
| 09:42:51 |
13.04 |
62 |
12386 |
买入 |
| 09:42:54 |
13.04 |
48 |
12434 |
买入 |
| 09:42:57 |
13.04 |
2 |
12436 |
买入 |
| 09:43:00 |
13.04 |
2 |
12438 |
买入 |
| 09:43:12 |
13.03 |
2 |
12440 |
买入 |
| 09:43:15 |
13.03 |
6 |
12446 |
买入 |
| 09:43:21 |
13.02 |
3 |
12449 |
卖出 |
| 09:43:24 |
13.02 |
50 |
12499 |
卖出 |
| 09:43:27 |
13.03 |
16 |
12515 |
买入 |
| 09:43:30 |
13.03 |
12 |
12527 |
买入 |
| 09:43:36 |
13.02 |
36 |
12563 |
卖出 |
| 09:43:39 |
13.02 |
22 |
12585 |
卖出 |
| 09:43:42 |
13.03 |
15 |
12600 |
买入 |
| 09:43:45 |
13.02 |
14 |
12614 |
卖出 |
| 09:43:48 |
13.02 |
223 |
12837 |
卖出 |
| 09:43:54 |
13.02 |
2 |
12839 |
卖出 |
| 09:44:00 |
13.01 |
3 |
12842 |
卖出 |
| 09:44:03 |
13.01 |
77 |
12919 |
卖出 |
| 09:44:06 |
13.01 |
11 |
12930 |
卖出 |
| 09:44:12 |
13.01 |
21 |
12951 |
买入 |
| 09:44:18 |
13 |
3 |
12954 |
卖出 |
| 09:44:21 |
13 |
205 |
13159 |
卖出 |
| 09:44:24 |
13 |
6 |
13165 |
卖出 |
| 09:44:27 |
13 |
44 |
13209 |
卖出 |
| 09:44:30 |
13 |
6 |
13215 |
卖出 |
| 09:44:33 |
13 |
68 |
13283 |
卖出 |
| 09:44:39 |
13 |
2 |
13285 |
卖出 |
| 09:44:42 |
12.99 |
456 |
13741 |
卖出 |
| 09:44:45 |
12.98 |
46 |
13787 |
卖出 |
| 09:44:48 |
13 |
23 |
13810 |
买入 |
| 09:44:51 |
13 |
25 |
13835 |
买入 |
| 09:45:09 |
12.97 |
71 |
13906 |
卖出 |
| 09:45:18 |
12.97 |
5 |
13911 |
卖出 |
| 09:45:21 |
12.98 |
4 |
13915 |
卖出 |
| 09:45:27 |
12.97 |
8 |
13923 |
卖出 |
| 09:45:33 |
12.98 |
1 |
13924 |
卖出 |
| 09:45:36 |
12.98 |
3 |
13927 |
卖出 |
| 09:45:39 |
12.99 |
41 |
13968 |
买入 |
| 09:45:45 |
12.98 |
6 |
13974 |
卖出 |
| 09:45:48 |
12.98 |
10 |
13984 |
卖出 |
| 09:45:51 |
12.98 |
23 |
14007 |
卖出 |
| 09:45:57 |
12.98 |
75 |
14082 |
卖出 |
| 09:46:00 |
12.99 |
10 |
14092 |
买入 |
| 09:46:03 |
12.98 |
14 |
14106 |
卖出 |
| 09:46:06 |
12.98 |
80 |
14186 |
卖出 |
| 09:46:09 |
12.98 |
20 |
14206 |
卖出 |
| 09:46:12 |
12.98 |
41 |
14247 |
卖出 |
| 09:46:18 |
12.98 |
6 |
14253 |
买入 |
| 09:46:24 |
12.98 |
10 |
14263 |
买入 |
| 09:46:30 |
12.98 |
30 |
14293 |
买入 |
| 09:46:36 |
12.98 |
3 |
14296 |
买入 |
| 09:46:39 |
12.98 |
10 |
14306 |
买入 |
| 09:46:45 |
12.97 |
60 |
14366 |
卖出 |
| 09:46:51 |
12.97 |
10 |
14376 |
买入 |
| 09:46:57 |
12.97 |
6 |
14382 |
买入 |
| 09:47:06 |
12.96 |
68 |
14450 |
卖出 |
| 09:47:09 |
12.96 |
3 |
14453 |
买入 |
| 09:47:12 |
12.96 |
1 |
14454 |
买入 |
| 09:47:15 |
12.96 |
26 |
14480 |
买入 |
| 09:47:18 |
12.97 |
186 |
14666 |
买入 |
| 09:47:21 |
12.96 |
171 |
14837 |
卖出 |
| 09:47:27 |
12.95 |
100 |
14937 |
卖出 |
| 09:47:30 |
12.98 |
23 |
14960 |
买入 |
| 09:47:45 |
12.98 |
100 |
15060 |
买入 |