敏芯股份[688286]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
67.44 |
13 |
13 |
集合竞价 |
| 09:16:40 |
66.98 |
22 |
22 |
集合竞价 |
| 09:17:13 |
67.44 |
13 |
13 |
集合竞价 |
| 09:17:25 |
68.9 |
0 |
0 |
集合竞价 |
| 09:30:04 |
68.05 |
6 |
6 |
卖出 |
| 09:30:07 |
68.06 |
3 |
9 |
买入 |
| 09:30:10 |
68.06 |
0 |
9 |
卖出 |
| 09:30:25 |
68.83 |
10 |
19 |
卖出 |
| 09:30:34 |
68.14 |
6 |
25 |
卖出 |
| 09:32:22 |
68.26 |
7 |
32 |
卖出 |
| 09:32:25 |
68.26 |
0 |
32 |
买入 |
| 09:34:49 |
68.42 |
9 |
41 |
卖出 |
| 09:35:13 |
68.4 |
6 |
47 |
卖出 |
| 09:35:43 |
68.4 |
6 |
53 |
卖出 |
| 09:36:01 |
68.4 |
12 |
65 |
卖出 |
| 09:36:07 |
68.32 |
10 |
75 |
卖出 |
| 09:36:10 |
68.79 |
4 |
79 |
买入 |
| 09:36:52 |
68.76 |
2 |
81 |
买入 |
| 09:38:13 |
68.41 |
3 |
84 |
卖出 |
| 09:38:19 |
68.66 |
2 |
86 |
买入 |
| 09:39:13 |
68.26 |
43 |
129 |
卖出 |
| 09:39:16 |
68.38 |
2 |
131 |
买入 |
| 09:39:22 |
68 |
10 |
141 |
卖出 |
| 09:41:07 |
68.34 |
3 |
144 |
买入 |
| 09:41:13 |
68.39 |
39 |
183 |
买入 |
| 09:41:31 |
68.61 |
7 |
190 |
买入 |
| 09:41:52 |
68.5 |
21 |
211 |
买入 |
| 09:42:07 |
68.5 |
46 |
257 |
卖出 |
| 09:43:16 |
68.07 |
6 |
263 |
卖出 |
| 09:43:19 |
68.07 |
2 |
265 |
卖出 |
| 09:43:28 |
68.03 |
2 |
267 |
卖出 |
| 09:43:40 |
68 |
5 |
272 |
卖出 |
| 09:43:49 |
68 |
2 |
274 |
卖出 |
| 09:44:01 |
68 |
13 |
287 |
卖出 |
| 09:44:04 |
68 |
0 |
287 |
卖出 |
| 09:44:13 |
67.84 |
19 |
306 |
卖出 |
| 09:44:28 |
67.82 |
2 |
308 |
卖出 |
| 09:44:55 |
67.79 |
24 |
332 |
卖出 |
| 09:44:58 |
67.66 |
5 |
337 |
卖出 |
| 09:45:04 |
67.77 |
4 |
341 |
买入 |
| 09:45:07 |
67.66 |
4 |
345 |
卖出 |
| 09:45:10 |
67.66 |
1 |
346 |
卖出 |
| 09:45:13 |
67.55 |
11 |
357 |
卖出 |
| 09:45:19 |
67.6 |
6 |
363 |
买入 |
| 09:45:34 |
67.76 |
2 |
365 |
买入 |
| 09:45:46 |
67.79 |
2 |
367 |
买入 |
| 09:45:52 |
67.75 |
2 |
369 |
卖出 |
| 09:45:58 |
67.76 |
3 |
372 |
买入 |
| 09:46:07 |
67.76 |
1 |
373 |
买入 |
| 09:46:13 |
67.76 |
2 |
375 |
卖出 |
| 09:46:22 |
67.76 |
1 |
376 |
卖出 |
| 09:46:31 |
67.62 |
23 |
399 |
卖出 |
| 09:46:49 |
67.6 |
6 |
405 |
卖出 |
| 09:47:04 |
67.6 |
2 |
407 |
卖出 |
| 09:47:10 |
67.6 |
11 |
418 |
卖出 |
| 09:47:13 |
67.55 |
2 |
420 |
卖出 |
| 09:47:16 |
67.55 |
0 |
420 |
卖出 |
| 09:47:19 |
67.53 |
2 |
422 |
卖出 |
| 09:47:22 |
67.51 |
2 |
424 |
卖出 |
| 09:47:40 |
67.6 |
4 |
428 |
买入 |
| 09:47:43 |
67.63 |
25 |
453 |
买入 |
| 09:48:01 |
67.63 |
3 |
456 |
买入 |
| 09:48:04 |
67.75 |
6 |
462 |
买入 |
| 09:51:19 |
67.8 |
6 |
468 |
卖出 |
| 09:51:31 |
67.8 |
5 |
473 |
卖出 |
| 09:51:49 |
68 |
3 |
476 |
买入 |
| 09:53:43 |
67.95 |
6 |
482 |
买入 |
| 09:54:40 |
67.95 |
4 |
486 |
买入 |
| 09:54:43 |
67.99 |
2 |
488 |
买入 |
| 09:55:25 |
68 |
2 |
490 |
买入 |
| 09:55:58 |
68.17 |
2 |
492 |
买入 |
| 09:56:01 |
68.18 |
2 |
494 |
买入 |
| 09:56:46 |
68.19 |
6 |
500 |
卖出 |
| 10:01:46 |
68.13 |
5 |
505 |
卖出 |
| 10:02:13 |
67.93 |
2 |
507 |
卖出 |
| 10:03:22 |
67.88 |
5 |
512 |
卖出 |
| 10:03:49 |
67.86 |
14 |
526 |
卖出 |
| 10:03:52 |
67.86 |
2 |
528 |
卖出 |
| 10:04:16 |
67.85 |
2 |
530 |
卖出 |
| 10:04:37 |
67.87 |
6 |
536 |
买入 |
| 10:06:19 |
68 |
2 |
538 |
买入 |
| 10:07:25 |
68.07 |
2 |
540 |
买入 |
| 10:07:34 |
68.02 |
2 |
542 |
买入 |
| 10:08:04 |
68.35 |
3 |
545 |
买入 |
| 10:10:43 |
68.29 |
24 |
569 |
买入 |
| 10:10:52 |
68.29 |
0 |
569 |
买入 |
| 10:10:55 |
68.24 |
6 |
575 |
卖出 |
| 10:11:19 |
68.4 |
2 |
577 |
买入 |
| 10:11:34 |
68.42 |
4 |
581 |
买入 |
| 10:17:46 |
68.3 |
2 |
583 |
卖出 |
| 10:18:01 |
68.29 |
8 |
591 |
卖出 |
| 10:18:04 |
68.29 |
2 |
593 |
卖出 |
| 10:18:28 |
68.29 |
2 |
595 |
买入 |
| 10:18:55 |
68.18 |
2 |
597 |
卖出 |
| 10:20:31 |
68.19 |
1 |
598 |
卖出 |
| 10:20:40 |
68.19 |
1 |
599 |
卖出 |
| 10:20:46 |
68.18 |
33 |
632 |
卖出 |
| 10:20:49 |
68.18 |
13 |
645 |
卖出 |
| 10:21:22 |
68.02 |
2 |
647 |
卖出 |
| 10:21:40 |
68.17 |
2 |
649 |
买入 |
| 10:23:25 |
68.12 |
2 |
651 |
买入 |
| 10:24:43 |
68.12 |
5 |
656 |
卖出 |
| 10:26:55 |
68.01 |
4 |
660 |
卖出 |
| 10:27:34 |
68.01 |
7 |
667 |
卖出 |
| 10:28:37 |
68.01 |
11 |
678 |
卖出 |
| 10:29:43 |
68.01 |
3 |
681 |
卖出 |
| 10:30:16 |
68.01 |
16 |
697 |
卖出 |
| 10:30:34 |
67.9 |
2 |
699 |
卖出 |
| 10:31:28 |
67.93 |
2 |
701 |
买入 |
| 10:31:37 |
67.94 |
2 |
703 |
卖出 |
| 10:31:58 |
67.94 |
8 |
711 |
卖出 |
| 10:35:58 |
67.95 |
6 |
717 |
卖出 |
| 10:36:37 |
67.95 |
2 |
719 |
卖出 |
| 10:36:52 |
67.95 |
3 |
722 |
卖出 |
| 10:36:58 |
67.96 |
2 |
724 |
买入 |
| 10:37:16 |
67.95 |
2 |
726 |
卖出 |
| 10:37:19 |
67.94 |
2 |
728 |
卖出 |
| 10:38:22 |
67.93 |
3 |
731 |
卖出 |
| 10:38:25 |
67.94 |
9 |
740 |
买入 |
| 10:38:28 |
67.89 |
20 |
760 |
卖出 |
| 10:40:16 |
67.91 |
2 |
762 |
卖出 |
| 10:40:46 |
68.11 |
2 |
764 |
买入 |
| 10:42:07 |
67.99 |
16 |
780 |
卖出 |
| 10:43:55 |
67.9 |
65 |
845 |
卖出 |
| 10:45:19 |
68.16 |
4 |
849 |
买入 |
| 10:48:58 |
68.4 |
3 |
852 |
买入 |
| 10:51:14 |
68.06 |
2 |
854 |
卖出 |
| 10:52:05 |
68.06 |
16 |
870 |
卖出 |
| 10:52:56 |
68.05 |
10 |
880 |
卖出 |
| 10:53:08 |
68.27 |
2 |
882 |
买入 |
| 10:54:08 |
68.2 |
6 |
888 |
卖出 |
| 10:54:11 |
68.2 |
2 |
890 |
买入 |
| 10:55:08 |
68.2 |
2 |
892 |
卖出 |
| 10:55:53 |
68.2 |
2 |
894 |
买入 |
| 10:56:14 |
68.19 |
2 |
896 |
卖出 |
| 10:59:14 |
68.19 |
0 |
896 |
卖出 |
| 11:00:11 |
68.19 |
6 |
902 |
卖出 |
| 11:00:17 |
68.12 |
0 |
902 |
卖出 |
| 11:02:17 |
68.12 |
2 |
904 |
卖出 |
| 11:02:20 |
68.12 |
3 |
907 |
卖出 |
| 11:02:23 |
68.11 |
2 |
909 |
卖出 |
| 11:06:08 |
68.13 |
21 |
930 |
卖出 |
| 11:06:26 |
68.12 |
10 |
940 |
卖出 |
| 11:06:53 |
68.12 |
10 |
950 |
卖出 |
| 11:07:17 |
68.13 |
2 |
952 |
买入 |
| 11:08:14 |
68.13 |
6 |
958 |
卖出 |
| 11:08:20 |
68.13 |
2 |
960 |
卖出 |
| 11:08:23 |
68.12 |
0 |
960 |
卖出 |
| 11:09:05 |
68.01 |
40 |
1000 |
卖出 |
| 11:09:26 |
68.11 |
5 |
1005 |
买入 |
| 11:09:29 |
68.13 |
2 |
1007 |
买入 |
| 11:09:32 |
68.13 |
6 |
1013 |
买入 |
| 11:09:38 |
68 |
30 |
1043 |
卖出 |
| 11:10:20 |
68.02 |
30 |
1073 |
卖出 |
| 11:10:53 |
68.02 |
0 |
1073 |
卖出 |
| 11:11:14 |
68.01 |
60 |
1133 |
卖出 |
| 11:12:08 |
68.02 |
5 |
1138 |
买入 |
| 11:14:29 |
68.04 |
6 |
1144 |
卖出 |
| 11:14:41 |
68.04 |
3 |
1147 |
卖出 |
| 11:14:47 |
68.02 |
58 |
1205 |
卖出 |
| 11:15:02 |
68.01 |
0 |
1205 |
卖出 |
| 11:15:05 |
68.01 |
2 |
1207 |
卖出 |
| 11:16:14 |
68 |
2 |
1209 |
卖出 |
| 11:17:56 |
67.99 |
5 |
1214 |
卖出 |
| 11:18:02 |
67.98 |
2 |
1216 |
卖出 |
| 11:18:05 |
67.98 |
6 |
1222 |
卖出 |
| 11:18:17 |
68 |
30 |
1252 |
买入 |
| 11:18:44 |
68 |
7 |
1259 |
买入 |
| 11:18:47 |
68.02 |
4 |
1263 |
买入 |
| 11:19:05 |
68.02 |
1 |
1264 |
买入 |
| 11:19:11 |
68.02 |
0 |
1264 |
卖出 |
| 11:19:32 |
68 |
4 |
1268 |
卖出 |
| 11:20:53 |
68 |
4 |
1272 |
卖出 |
| 11:24:17 |
67.97 |
20 |
1292 |
卖出 |
| 11:24:44 |
67.88 |
6 |
1298 |
卖出 |
| 11:25:29 |
67.97 |
23 |
1321 |
买入 |
| 13:00:02 |
67.92 |
16 |
1337 |
卖出 |
| 13:01:56 |
67.94 |
2 |
1339 |
卖出 |
| 13:02:50 |
68.2 |
2 |
1341 |
买入 |
| 13:03:38 |
67.94 |
2 |
1343 |
卖出 |
| 13:03:50 |
67.93 |
10 |
1353 |
卖出 |
| 13:06:05 |
67.96 |
4 |
1357 |
卖出 |
| 13:06:17 |
68.17 |
2 |
1359 |
买入 |
| 13:07:05 |
68.19 |
12 |
1371 |
买入 |
| 13:07:08 |
67.97 |
18 |
1389 |
卖出 |
| 13:07:47 |
67.95 |
42 |
1431 |
卖出 |
| 13:08:17 |
68.06 |
2 |
1433 |
买入 |
| 13:08:20 |
67.95 |
5 |
1438 |
卖出 |
| 13:08:47 |
67.95 |
2 |
1440 |
卖出 |
| 13:08:53 |
67.95 |
7 |
1447 |
买入 |
| 13:10:14 |
67.95 |
6 |
1453 |
卖出 |
| 13:14:23 |
67.97 |
5 |
1458 |
卖出 |
| 13:16:02 |
68.14 |
2 |
1460 |
买入 |
| 13:16:11 |
67.98 |
6 |
1466 |
卖出 |
| 13:18:44 |
68.11 |
2 |
1468 |
买入 |
| 13:22:26 |
68.13 |
2 |
1470 |
买入 |
| 13:24:53 |
68.11 |
17 |
1487 |
卖出 |
| 13:24:56 |
68.11 |
0 |
1487 |
卖出 |
| 13:27:26 |
68.05 |
2 |
1489 |
卖出 |
| 13:30:08 |
67.98 |
15 |
1504 |
卖出 |
| 13:30:56 |
67.98 |
3 |
1507 |
卖出 |
| 13:31:41 |
68.05 |
2 |
1509 |
买入 |
| 13:36:26 |
68.16 |
3 |
1512 |
买入 |
| 13:40:02 |
67.98 |
16 |
1528 |
卖出 |
| 13:40:05 |
67.98 |
6 |
1534 |
卖出 |
| 13:40:08 |
67.98 |
3 |
1537 |
卖出 |
| 13:40:20 |
67.98 |
2 |
1539 |
卖出 |
| 13:40:35 |
67.99 |
3 |
1542 |
买入 |
| 13:40:56 |
67.95 |
8 |
1550 |
卖出 |
| 13:41:20 |
67.95 |
2 |
1552 |
卖出 |
| 13:41:29 |
67.95 |
0 |
1552 |
卖出 |
| 13:41:35 |
67.95 |
2 |
1554 |
买入 |
| 13:43:08 |
67.93 |
2 |
1556 |
卖出 |
| 13:44:02 |
67.93 |
2 |
1558 |
卖出 |
| 13:45:08 |
67.93 |
1 |
1559 |
卖出 |
| 13:46:32 |
67.93 |
2 |
1561 |
卖出 |
| 13:51:47 |
67.93 |
20 |
1581 |
卖出 |
| 13:51:50 |
67.92 |
10 |
1591 |
卖出 |
| 13:51:53 |
67.88 |
16 |
1607 |
卖出 |
| 13:52:17 |
67.8 |
16 |
1623 |
卖出 |
| 13:52:56 |
67.87 |
0 |
1623 |
买入 |
| 13:53:05 |
67.91 |
2 |
1625 |
买入 |
| 13:55:53 |
67.8 |
30 |
1655 |
卖出 |
| 13:55:56 |
67.8 |
2 |
1657 |
卖出 |
| 13:56:11 |
67.8 |
3 |
1660 |
卖出 |
| 13:57:23 |
67.68 |
29 |
1689 |
卖出 |
| 13:57:44 |
67.68 |
5 |
1694 |
卖出 |
| 13:57:47 |
67.68 |
5 |
1699 |
买入 |
| 13:58:44 |
67.68 |
15 |
1714 |
买入 |
| 13:58:50 |
67.86 |
6 |
1720 |
买入 |
| 13:59:41 |
67.68 |
6 |
1726 |
卖出 |
| 14:00:14 |
67.68 |
2 |
1728 |
卖出 |
| 14:00:59 |
67.6 |
3 |
1731 |
卖出 |
| 14:01:29 |
67.6 |
2 |
1733 |
买入 |
| 14:01:35 |
67.6 |
4 |
1737 |
买入 |
| 14:01:47 |
67.6 |
2 |
1739 |
买入 |
| 14:02:24 |
67.55 |
4 |
1743 |
卖出 |
| 14:02:33 |
67.57 |
2 |
1745 |
卖出 |
| 14:02:41 |
67.57 |
1 |
1746 |
卖出 |
| 14:02:47 |
67.57 |
2 |
1748 |
买入 |
| 14:03:33 |
67.6 |
3 |
1751 |
卖出 |
| 14:04:02 |
67.72 |
2 |
1753 |
买入 |
| 14:10:57 |
67.72 |
4 |
1757 |
卖出 |
| 14:12:15 |
67.72 |
2 |
1759 |
卖出 |
| 14:12:42 |
67.72 |
0 |
1759 |
卖出 |
| 14:13:00 |
67.72 |
8 |
1767 |
卖出 |
| 14:13:09 |
67.72 |
2 |
1769 |
卖出 |
| 14:14:33 |
67.56 |
18 |
1787 |
卖出 |
| 14:14:42 |
67.56 |
6 |
1793 |
卖出 |
| 14:17:09 |
67.7 |
3 |
1796 |
买入 |
| 14:17:42 |
67.62 |
5 |
1801 |
卖出 |
| 14:18:30 |
67.5 |
91 |
1892 |
卖出 |
| 14:18:36 |
67.5 |
6 |
1898 |
卖出 |
| 14:18:54 |
67.5 |
2 |
1900 |
卖出 |
| 14:18:57 |
67.47 |
3 |
1903 |
卖出 |
| 14:19:12 |
67.42 |
3 |
1906 |
卖出 |
| 14:19:51 |
67.5 |
1 |
1907 |
买入 |
| 14:21:06 |
67.7 |
3 |
1910 |
买入 |
| 14:21:12 |
67.7 |
2 |
1912 |
买入 |
| 14:21:30 |
67.7 |
0 |
1912 |
买入 |
| 14:21:45 |
67.9 |
2 |
1914 |
买入 |
| 14:30:09 |
67.9 |
94 |
2008 |
买入 |
| 14:30:12 |
67.9 |
12 |
2020 |
买入 |
| 14:30:15 |
67.96 |
2 |
2022 |
买入 |
| 14:30:18 |
67.95 |
8 |
2030 |
卖出 |
| 14:30:21 |
67.95 |
14 |
2044 |
买入 |
| 14:30:24 |
67.97 |
9 |
2053 |
买入 |
| 14:30:27 |
68.14 |
8 |
2061 |
买入 |
| 14:30:30 |
68.16 |
6 |
2067 |
买入 |
| 14:30:33 |
68.16 |
2 |
2069 |
买入 |
| 14:31:03 |
68.16 |
6 |
2075 |
买入 |
| 14:31:06 |
68.16 |
1 |
2076 |
卖出 |
| 14:32:21 |
68.16 |
2 |
2078 |
买入 |
| 14:39:12 |
68 |
2 |
2080 |
卖出 |
| 14:40:24 |
68.16 |
2 |
2082 |
买入 |
| 14:40:42 |
68.16 |
6 |
2088 |
卖出 |
| 14:40:48 |
68.17 |
2 |
2090 |
卖出 |
| 14:40:51 |
68.16 |
15 |
2105 |
卖出 |
| 14:42:54 |
68.28 |
2 |
2107 |
买入 |
| 14:45:45 |
67.96 |
1 |
2108 |
卖出 |
| 14:46:00 |
67.96 |
2 |
2110 |
卖出 |
| 14:46:54 |
68.2 |
24 |
2134 |
买入 |
| 14:46:57 |
68.24 |
2 |
2136 |
买入 |
| 14:48:00 |
68.1 |
48 |
2184 |
卖出 |
| 14:48:06 |
68.05 |
2 |
2186 |
卖出 |
| 14:48:21 |
68.15 |
2 |
2188 |
买入 |
| 14:48:24 |
68.06 |
2 |
2190 |
卖出 |
| 14:48:45 |
68.24 |
2 |
2192 |
买入 |
| 14:48:51 |
68.04 |
2 |
2194 |
卖出 |
| 14:49:03 |
68.08 |
8 |
2202 |
买入 |
| 14:49:09 |
68.25 |
2 |
2204 |
买入 |
| 14:49:15 |
68.08 |
2 |
2206 |
卖出 |
| 14:49:18 |
68.25 |
2 |
2208 |
买入 |
| 14:49:21 |
68.28 |
2 |
2210 |
买入 |
| 14:49:27 |
68.08 |
2 |
2212 |
卖出 |
| 14:49:33 |
68.28 |
5 |
2217 |
买入 |
| 14:49:39 |
68.3 |
2 |
2219 |
买入 |
| 14:49:45 |
68.08 |
2 |
2221 |
卖出 |
| 14:49:51 |
68.38 |
2 |
2223 |
买入 |
| 14:50:06 |
68.08 |
4 |
2227 |
卖出 |