振芯科技[300101]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.43 |
1 |
1 |
集合竞价 |
| 09:22:00 |
18.39 |
18 |
18 |
集合竞价 |
| 09:22:36 |
18.37 |
19 |
19 |
集合竞价 |
| 09:23:21 |
18.36 |
27 |
27 |
集合竞价 |
| 09:23:39 |
18.37 |
43 |
43 |
集合竞价 |
| 09:24:24 |
18.34 |
73 |
73 |
集合竞价 |
| 09:25:00 |
18.33 |
109 |
109 |
集合竞价 |
| 09:25:03 |
18.33 |
109 |
218 |
卖出 |
| 09:30:03 |
18.31 |
402 |
620 |
卖出 |
| 09:30:06 |
18.31 |
230 |
850 |
卖出 |
| 09:30:09 |
18.31 |
67 |
917 |
卖出 |
| 09:30:12 |
18.3 |
62 |
979 |
卖出 |
| 09:30:15 |
18.28 |
49 |
1028 |
卖出 |
| 09:30:18 |
18.26 |
46 |
1074 |
卖出 |
| 09:30:21 |
18.25 |
36 |
1110 |
卖出 |
| 09:30:27 |
18.25 |
30 |
1140 |
买入 |
| 09:30:30 |
18.26 |
24 |
1164 |
买入 |
| 09:30:33 |
18.28 |
271 |
1435 |
买入 |
| 09:30:36 |
18.28 |
31 |
1466 |
买入 |
| 09:30:39 |
18.24 |
119 |
1585 |
卖出 |
| 09:30:42 |
18.26 |
48 |
1633 |
买入 |
| 09:30:45 |
18.25 |
13 |
1646 |
卖出 |
| 09:30:48 |
18.27 |
2 |
1648 |
买入 |
| 09:30:51 |
18.25 |
12 |
1660 |
卖出 |
| 09:30:54 |
18.27 |
7 |
1667 |
买入 |
| 09:30:57 |
18.27 |
23 |
1690 |
买入 |
| 09:31:06 |
18.25 |
58 |
1748 |
卖出 |
| 09:31:09 |
18.27 |
28 |
1776 |
买入 |
| 09:31:12 |
18.26 |
21 |
1797 |
买入 |
| 09:31:15 |
18.27 |
44 |
1841 |
买入 |
| 09:31:18 |
18.27 |
7 |
1848 |
卖出 |
| 09:31:21 |
18.27 |
7 |
1855 |
卖出 |
| 09:31:24 |
18.28 |
19 |
1874 |
买入 |
| 09:31:27 |
18.29 |
9 |
1883 |
买入 |
| 09:31:30 |
18.28 |
7 |
1890 |
卖出 |
| 09:31:33 |
18.28 |
10 |
1900 |
卖出 |
| 09:31:36 |
18.29 |
12 |
1912 |
买入 |
| 09:31:39 |
18.29 |
13 |
1925 |
卖出 |
| 09:31:42 |
18.29 |
6 |
1931 |
卖出 |
| 09:31:48 |
18.3 |
39 |
1970 |
买入 |
| 09:31:54 |
18.29 |
46 |
2016 |
卖出 |
| 09:31:57 |
18.33 |
21 |
2037 |
买入 |
| 09:32:00 |
18.33 |
7 |
2044 |
买入 |
| 09:32:03 |
18.33 |
14 |
2058 |
买入 |
| 09:32:06 |
18.32 |
24 |
2082 |
卖出 |
| 09:32:15 |
18.32 |
52 |
2134 |
卖出 |
| 09:32:18 |
18.31 |
10 |
2144 |
卖出 |
| 09:32:21 |
18.32 |
28 |
2172 |
买入 |
| 09:32:24 |
18.32 |
3 |
2175 |
买入 |
| 09:32:27 |
18.3 |
30 |
2205 |
卖出 |
| 09:32:30 |
18.3 |
34 |
2239 |
卖出 |
| 09:32:33 |
18.29 |
22 |
2261 |
卖出 |
| 09:32:36 |
18.31 |
16 |
2277 |
买入 |
| 09:32:39 |
18.3 |
20 |
2297 |
卖出 |
| 09:32:42 |
18.3 |
33 |
2330 |
卖出 |
| 09:32:45 |
18.3 |
14 |
2344 |
卖出 |
| 09:32:48 |
18.29 |
1 |
2345 |
卖出 |
| 09:32:54 |
18.29 |
5 |
2350 |
卖出 |
| 09:32:57 |
18.3 |
62 |
2412 |
买入 |
| 09:33:00 |
18.29 |
5 |
2417 |
卖出 |
| 09:33:03 |
18.29 |
5 |
2422 |
卖出 |
| 09:33:06 |
18.29 |
23 |
2445 |
卖出 |
| 09:33:09 |
18.3 |
42 |
2487 |
买入 |
| 09:33:15 |
18.29 |
26 |
2513 |
卖出 |
| 09:33:18 |
18.29 |
7 |
2520 |
卖出 |
| 09:33:21 |
18.3 |
12 |
2532 |
买入 |
| 09:33:24 |
18.29 |
13 |
2545 |
卖出 |
| 09:33:30 |
18.3 |
13 |
2558 |
买入 |
| 09:33:33 |
18.29 |
11 |
2569 |
卖出 |
| 09:33:36 |
18.3 |
6 |
2575 |
买入 |
| 09:33:39 |
18.29 |
48 |
2623 |
卖出 |
| 09:33:42 |
18.28 |
233 |
2856 |
卖出 |
| 09:33:45 |
18.29 |
56 |
2912 |
买入 |
| 09:33:48 |
18.29 |
22 |
2934 |
买入 |
| 09:33:51 |
18.28 |
264 |
3198 |
卖出 |
| 09:33:54 |
18.29 |
1 |
3199 |
买入 |
| 09:33:57 |
18.29 |
17 |
3216 |
买入 |
| 09:34:00 |
18.27 |
12 |
3228 |
卖出 |
| 09:34:03 |
18.29 |
44 |
3272 |
买入 |
| 09:34:06 |
18.29 |
8 |
3280 |
卖出 |
| 09:34:15 |
18.3 |
25 |
3305 |
买入 |
| 09:34:18 |
18.29 |
111 |
3416 |
卖出 |
| 09:34:21 |
18.3 |
7 |
3423 |
卖出 |
| 09:34:24 |
18.3 |
8 |
3431 |
卖出 |
| 09:34:27 |
18.3 |
124 |
3555 |
卖出 |
| 09:34:33 |
18.29 |
38 |
3593 |
卖出 |
| 09:34:36 |
18.29 |
3 |
3596 |
买入 |
| 09:34:42 |
18.29 |
52 |
3648 |
买入 |
| 09:34:45 |
18.28 |
4 |
3652 |
卖出 |
| 09:34:51 |
18.29 |
30 |
3682 |
卖出 |
| 09:34:57 |
18.3 |
13 |
3695 |
买入 |
| 09:35:00 |
18.29 |
6 |
3701 |
卖出 |
| 09:35:03 |
18.28 |
139 |
3840 |
卖出 |
| 09:35:06 |
18.27 |
100 |
3940 |
卖出 |
| 09:35:09 |
18.26 |
71 |
4011 |
卖出 |
| 09:35:12 |
18.28 |
87 |
4098 |
买入 |
| 09:35:15 |
18.26 |
24 |
4122 |
卖出 |
| 09:35:21 |
18.26 |
1 |
4123 |
卖出 |
| 09:35:24 |
18.26 |
3 |
4126 |
卖出 |
| 09:35:30 |
18.27 |
58 |
4184 |
买入 |
| 09:35:33 |
18.27 |
3 |
4187 |
卖出 |
| 09:35:36 |
18.27 |
4 |
4191 |
卖出 |
| 09:35:39 |
18.27 |
40 |
4231 |
卖出 |
| 09:35:51 |
18.27 |
17 |
4248 |
买入 |
| 09:35:54 |
18.27 |
11 |
4259 |
买入 |
| 09:35:57 |
18.26 |
10 |
4269 |
卖出 |
| 09:36:00 |
18.26 |
46 |
4315 |
卖出 |
| 09:36:03 |
18.27 |
13 |
4328 |
买入 |
| 09:36:06 |
18.27 |
39 |
4367 |
买入 |
| 09:36:09 |
18.26 |
10 |
4377 |
卖出 |
| 09:36:12 |
18.28 |
36 |
4413 |
买入 |
| 09:36:15 |
18.28 |
12 |
4425 |
买入 |
| 09:36:18 |
18.28 |
66 |
4491 |
买入 |
| 09:36:21 |
18.3 |
5 |
4496 |
买入 |
| 09:36:24 |
18.3 |
17 |
4513 |
买入 |
| 09:36:27 |
18.3 |
77 |
4590 |
买入 |
| 09:36:30 |
18.3 |
3 |
4593 |
卖出 |
| 09:36:33 |
18.3 |
6 |
4599 |
卖出 |
| 09:36:39 |
18.31 |
44 |
4643 |
买入 |
| 09:36:42 |
18.3 |
2 |
4645 |
卖出 |
| 09:36:45 |
18.3 |
3 |
4648 |
卖出 |
| 09:36:48 |
18.28 |
1 |
4649 |
卖出 |
| 09:36:51 |
18.3 |
18 |
4667 |
买入 |
| 09:36:54 |
18.3 |
187 |
4854 |
买入 |
| 09:36:57 |
18.3 |
12 |
4866 |
买入 |
| 09:37:00 |
18.3 |
3 |
4869 |
买入 |
| 09:37:03 |
18.3 |
31 |
4900 |
买入 |
| 09:37:06 |
18.3 |
52 |
4952 |
买入 |
| 09:37:09 |
18.29 |
1 |
4953 |
卖出 |
| 09:37:12 |
18.29 |
6 |
4959 |
卖出 |
| 09:37:15 |
18.29 |
13 |
4972 |
卖出 |
| 09:37:21 |
18.29 |
5 |
4977 |
卖出 |
| 09:37:27 |
18.3 |
10 |
4987 |
买入 |
| 09:37:33 |
18.29 |
8 |
4995 |
卖出 |
| 09:37:36 |
18.3 |
13 |
5008 |
买入 |
| 09:37:42 |
18.29 |
58 |
5066 |
卖出 |
| 09:37:45 |
18.29 |
13 |
5079 |
买入 |
| 09:37:48 |
18.29 |
41 |
5120 |
买入 |
| 09:37:54 |
18.3 |
33 |
5153 |
买入 |
| 09:37:57 |
18.29 |
72 |
5225 |
卖出 |
| 09:38:00 |
18.29 |
20 |
5245 |
卖出 |
| 09:38:06 |
18.29 |
6 |
5251 |
卖出 |
| 09:38:09 |
18.29 |
14 |
5265 |
卖出 |
| 09:38:12 |
18.29 |
5 |
5270 |
卖出 |
| 09:38:18 |
18.29 |
37 |
5307 |
买入 |
| 09:38:21 |
18.28 |
49 |
5356 |
卖出 |
| 09:38:24 |
18.27 |
276 |
5632 |
卖出 |
| 09:38:27 |
18.26 |
422 |
6054 |
卖出 |
| 09:38:30 |
18.26 |
84 |
6138 |
卖出 |
| 09:38:33 |
18.26 |
130 |
6268 |
卖出 |
| 09:38:36 |
18.26 |
121 |
6389 |
卖出 |
| 09:38:39 |
18.26 |
23 |
6412 |
卖出 |
| 09:38:42 |
18.26 |
4 |
6416 |
卖出 |
| 09:38:45 |
18.26 |
5 |
6421 |
卖出 |
| 09:38:48 |
18.26 |
126 |
6547 |
卖出 |
| 09:38:54 |
18.26 |
123 |
6670 |
卖出 |
| 09:38:57 |
18.26 |
15 |
6685 |
卖出 |
| 09:39:00 |
18.26 |
42 |
6727 |
卖出 |
| 09:39:03 |
18.26 |
22 |
6749 |
买入 |
| 09:39:06 |
18.25 |
6 |
6755 |
卖出 |
| 09:39:09 |
18.26 |
71 |
6826 |
买入 |
| 09:39:15 |
18.26 |
17 |
6843 |
买入 |
| 09:39:18 |
18.26 |
1 |
6844 |
买入 |
| 09:39:21 |
18.26 |
13 |
6857 |
买入 |
| 09:39:24 |
18.26 |
526 |
7383 |
买入 |
| 09:39:27 |
18.25 |
73 |
7456 |
卖出 |
| 09:39:36 |
18.24 |
9 |
7465 |
卖出 |
| 09:39:39 |
18.24 |
71 |
7536 |
卖出 |
| 09:39:42 |
18.25 |
27 |
7563 |
买入 |
| 09:39:45 |
18.24 |
17 |
7580 |
卖出 |
| 09:39:48 |
18.24 |
5 |
7585 |
卖出 |
| 09:39:54 |
18.24 |
37 |
7622 |
卖出 |
| 09:39:57 |
18.24 |
4 |
7626 |
卖出 |
| 09:40:06 |
18.24 |
37 |
7663 |
卖出 |
| 09:40:09 |
18.24 |
17 |
7680 |
卖出 |
| 09:40:12 |
18.24 |
5 |
7685 |
卖出 |
| 09:40:15 |
18.24 |
13 |
7698 |
卖出 |
| 09:40:18 |
18.24 |
10 |
7708 |
卖出 |
| 09:40:21 |
18.24 |
31 |
7739 |
卖出 |
| 09:40:24 |
18.24 |
21 |
7760 |
卖出 |
| 09:40:27 |
18.24 |
35 |
7795 |
卖出 |
| 09:40:30 |
18.24 |
13 |
7808 |
卖出 |
| 09:40:33 |
18.24 |
20 |
7828 |
卖出 |
| 09:40:36 |
18.23 |
198 |
8026 |
卖出 |
| 09:40:45 |
18.21 |
140 |
8166 |
卖出 |
| 09:40:48 |
18.22 |
17 |
8183 |
买入 |
| 09:40:51 |
18.22 |
4 |
8187 |
买入 |
| 09:40:54 |
18.22 |
10 |
8197 |
买入 |
| 09:40:57 |
18.21 |
105 |
8302 |
卖出 |
| 09:41:00 |
18.22 |
76 |
8378 |
买入 |
| 09:41:03 |
18.22 |
11 |
8389 |
卖出 |
| 09:41:06 |
18.21 |
56 |
8445 |
卖出 |
| 09:41:12 |
18.22 |
62 |
8507 |
卖出 |
| 09:41:15 |
18.22 |
47 |
8554 |
买入 |
| 09:41:18 |
18.22 |
29 |
8583 |
卖出 |
| 09:41:21 |
18.22 |
111 |
8694 |
买入 |
| 09:41:24 |
18.22 |
21 |
8715 |
买入 |
| 09:41:27 |
18.22 |
17 |
8732 |
买入 |
| 09:41:33 |
18.22 |
123 |
8855 |
买入 |
| 09:41:36 |
18.22 |
49 |
8904 |
买入 |
| 09:41:39 |
18.21 |
111 |
9015 |
卖出 |
| 09:41:42 |
18.22 |
11 |
9026 |
买入 |
| 09:41:45 |
18.22 |
130 |
9156 |
卖出 |
| 09:41:51 |
18.22 |
28 |
9184 |
卖出 |
| 09:41:57 |
18.22 |
2 |
9186 |
买入 |
| 09:42:00 |
18.22 |
32 |
9218 |
买入 |
| 09:42:03 |
18.21 |
84 |
9302 |
卖出 |
| 09:42:09 |
18.22 |
2 |
9304 |
买入 |
| 09:42:12 |
18.21 |
95 |
9399 |
卖出 |
| 09:42:15 |
18.21 |
12 |
9411 |
买入 |
| 09:42:18 |
18.21 |
1 |
9412 |
卖出 |
| 09:42:21 |
18.23 |
18 |
9430 |
买入 |
| 09:42:24 |
18.24 |
83 |
9513 |
买入 |
| 09:42:27 |
18.26 |
32 |
9545 |
买入 |
| 09:42:30 |
18.21 |
342 |
9887 |
卖出 |
| 09:42:33 |
18.22 |
25 |
9912 |
卖出 |
| 09:42:45 |
18.22 |
15 |
9927 |
卖出 |
| 09:42:48 |
18.22 |
199 |
10126 |
卖出 |
| 09:42:51 |
18.23 |
1 |
10127 |
卖出 |
| 09:42:54 |
18.23 |
22 |
10149 |
卖出 |
| 09:43:00 |
18.23 |
16 |
10165 |
卖出 |
| 09:43:06 |
18.23 |
8 |
10173 |
卖出 |
| 09:43:12 |
18.23 |
16 |
10189 |
卖出 |
| 09:43:15 |
18.23 |
15 |
10204 |
卖出 |
| 09:43:24 |
18.23 |
49 |
10253 |
卖出 |
| 09:43:27 |
18.23 |
16 |
10269 |
卖出 |
| 09:43:30 |
18.23 |
17 |
10286 |
买入 |
| 09:43:33 |
18.22 |
9 |
10295 |
卖出 |
| 09:43:36 |
18.23 |
6 |
10301 |
买入 |
| 09:43:42 |
18.23 |
21 |
10322 |
买入 |
| 09:43:45 |
18.23 |
114 |
10436 |
卖出 |
| 09:43:48 |
18.23 |
1 |
10437 |
买入 |
| 09:43:51 |
18.23 |
178 |
10615 |
买入 |
| 09:43:54 |
18.22 |
6 |
10621 |
卖出 |
| 09:44:00 |
18.23 |
20 |
10641 |
买入 |
| 09:44:06 |
18.22 |
10 |
10651 |
卖出 |
| 09:44:12 |
18.22 |
6 |
10657 |
卖出 |
| 09:44:15 |
18.22 |
12 |
10669 |
卖出 |
| 09:44:18 |
18.23 |
5 |
10674 |
买入 |
| 09:44:21 |
18.23 |
20 |
10694 |
买入 |
| 09:44:24 |
18.23 |
2 |
10696 |
卖出 |
| 09:44:27 |
18.23 |
113 |
10809 |
卖出 |
| 09:44:30 |
18.23 |
2 |
10811 |
卖出 |
| 09:44:36 |
18.22 |
65 |
10876 |
卖出 |
| 09:44:39 |
18.23 |
38 |
10914 |
买入 |
| 09:44:42 |
18.22 |
12 |
10926 |
卖出 |
| 09:44:45 |
18.23 |
65 |
10991 |
买入 |
| 09:44:51 |
18.23 |
10 |
11001 |
买入 |
| 09:44:54 |
18.23 |
8 |
11009 |
买入 |
| 09:44:57 |
18.23 |
22 |
11031 |
买入 |
| 09:45:00 |
18.22 |
25 |
11056 |
卖出 |
| 09:45:03 |
18.23 |
5 |
11061 |
买入 |
| 09:45:06 |
18.23 |
71 |
11132 |
买入 |
| 09:45:09 |
18.22 |
10 |
11142 |
卖出 |
| 09:45:12 |
18.23 |
87 |
11229 |
买入 |
| 09:45:15 |
18.23 |
13 |
11242 |
卖出 |
| 09:45:18 |
18.23 |
20 |
11262 |
卖出 |
| 09:45:21 |
18.21 |
441 |
11703 |
卖出 |
| 09:45:24 |
18.2 |
256 |
11959 |
卖出 |
| 09:45:27 |
18.2 |
61 |
12020 |
卖出 |
| 09:45:30 |
18.19 |
321 |
12341 |
卖出 |
| 09:45:33 |
18.19 |
33 |
12374 |
卖出 |
| 09:45:39 |
18.19 |
1 |
12375 |
卖出 |
| 09:45:42 |
18.2 |
61 |
12436 |
买入 |
| 09:45:45 |
18.19 |
55 |
12491 |
买入 |
| 09:45:48 |
18.19 |
65 |
12556 |
卖出 |
| 09:45:51 |
18.19 |
10 |
12566 |
买入 |
| 09:45:54 |
18.19 |
49 |
12615 |
买入 |
| 09:45:57 |
18.19 |
62 |
12677 |
卖出 |
| 09:46:00 |
18.18 |
1769 |
14446 |
卖出 |
| 09:46:03 |
18.18 |
54 |
14500 |
买入 |
| 09:46:06 |
18.18 |
47 |
14547 |
买入 |
| 09:46:12 |
18.14 |
6 |
14553 |
卖出 |
| 09:46:15 |
18.17 |
3 |
14556 |
买入 |
| 09:46:18 |
18.17 |
3 |
14559 |
买入 |
| 09:46:21 |
18.14 |
5 |
14564 |
卖出 |
| 09:46:24 |
18.15 |
12 |
14576 |
卖出 |
| 09:46:27 |
18.15 |
4 |
14580 |
买入 |
| 09:46:30 |
18.15 |
8 |
14588 |
卖出 |
| 09:46:33 |
18.15 |
12 |
14600 |
买入 |
| 09:46:36 |
18.15 |
68 |
14668 |
卖出 |
| 09:46:39 |
18.15 |
19 |
14687 |
买入 |
| 09:46:42 |
18.15 |
5 |
14692 |
买入 |
| 09:46:45 |
18.15 |
14 |
14706 |
卖出 |
| 09:46:54 |
18.15 |
47 |
14753 |
卖出 |
| 09:46:57 |
18.16 |
31 |
14784 |
买入 |
| 09:47:00 |
18.16 |
7 |
14791 |
买入 |
| 09:47:03 |
18.15 |
41 |
14832 |
卖出 |
| 09:47:06 |
18.15 |
6 |
14838 |
卖出 |
| 09:47:09 |
18.16 |
15 |
14853 |
卖出 |
| 09:47:12 |
18.15 |
84 |
14937 |
卖出 |
| 09:47:18 |
18.17 |
13 |
14950 |
买入 |
| 09:47:21 |
18.18 |
6 |
14956 |
买入 |
| 09:47:24 |
18.18 |
118 |
15074 |
买入 |
| 09:47:27 |
18.17 |
1 |
15075 |
卖出 |
| 09:47:33 |
18.18 |
7 |
15082 |
买入 |
| 09:47:36 |
18.19 |
37 |
15119 |
买入 |
| 09:47:42 |
18.18 |
5 |
15124 |
卖出 |
| 09:47:45 |
18.18 |
4 |
15128 |
卖出 |
| 09:47:48 |
18.18 |
13 |
15141 |
卖出 |