芯朋微[688508]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
96.01 |
3 |
3 |
集合竞价 |
| 09:15:10 |
96.02 |
3 |
3 |
集合竞价 |
| 09:17:49 |
96.01 |
3 |
3 |
集合竞价 |
| 09:17:58 |
96 |
3 |
3 |
集合竞价 |
| 09:20:46 |
96.11 |
5 |
5 |
集合竞价 |
| 09:20:52 |
96 |
10 |
10 |
集合竞价 |
| 09:25:04 |
96.02 |
130 |
140 |
卖出 |
| 09:30:01 |
97.67 |
4 |
144 |
买入 |
| 09:30:04 |
96.41 |
49 |
193 |
卖出 |
| 09:30:07 |
97.36 |
40 |
233 |
买入 |
| 09:30:10 |
96.25 |
20 |
253 |
卖出 |
| 09:30:13 |
96.41 |
43 |
296 |
买入 |
| 09:30:16 |
97 |
12 |
308 |
买入 |
| 09:30:19 |
96.26 |
12 |
320 |
卖出 |
| 09:30:22 |
96.41 |
5 |
325 |
买入 |
| 09:30:25 |
96.26 |
12 |
337 |
卖出 |
| 09:30:28 |
96.1 |
8 |
345 |
卖出 |
| 09:30:31 |
96.03 |
12 |
357 |
卖出 |
| 09:30:34 |
96.02 |
16 |
373 |
卖出 |
| 09:30:37 |
96.01 |
25 |
398 |
卖出 |
| 09:30:40 |
96 |
29 |
427 |
卖出 |
| 09:30:43 |
96 |
44 |
471 |
卖出 |
| 09:30:46 |
95.56 |
7 |
478 |
卖出 |
| 09:30:49 |
95.58 |
19 |
497 |
买入 |
| 09:30:52 |
95.61 |
19 |
516 |
买入 |
| 09:30:55 |
95.47 |
24 |
540 |
卖出 |
| 09:30:58 |
95.4 |
6 |
546 |
卖出 |
| 09:31:01 |
95.51 |
30 |
576 |
买入 |
| 09:31:04 |
95.58 |
15 |
591 |
买入 |
| 09:31:07 |
95.77 |
10 |
601 |
买入 |
| 09:31:10 |
95.99 |
16 |
617 |
买入 |
| 09:31:13 |
95.82 |
8 |
625 |
卖出 |
| 09:31:19 |
95.83 |
20 |
645 |
卖出 |
| 09:31:22 |
95.99 |
44 |
689 |
买入 |
| 09:31:25 |
95.86 |
6 |
695 |
买入 |
| 09:31:28 |
95.92 |
16 |
711 |
买入 |
| 09:31:31 |
96 |
4 |
715 |
买入 |
| 09:31:34 |
96.01 |
28 |
743 |
买入 |
| 09:31:37 |
96.1 |
16 |
759 |
买入 |
| 09:31:40 |
96.13 |
15 |
774 |
买入 |
| 09:31:43 |
96.1 |
5 |
779 |
卖出 |
| 09:31:52 |
96.12 |
6 |
785 |
卖出 |
| 09:31:55 |
96.11 |
11 |
796 |
卖出 |
| 09:31:58 |
96.15 |
15 |
811 |
买入 |
| 09:32:01 |
96.13 |
4 |
815 |
卖出 |
| 09:32:04 |
96.12 |
24 |
839 |
卖出 |
| 09:32:07 |
96.11 |
30 |
869 |
买入 |
| 09:32:10 |
96.11 |
17 |
886 |
买入 |
| 09:32:13 |
96.03 |
10 |
896 |
卖出 |
| 09:32:16 |
96 |
14 |
910 |
卖出 |
| 09:32:19 |
96.02 |
28 |
938 |
买入 |
| 09:32:22 |
96 |
5 |
943 |
卖出 |
| 09:32:25 |
96 |
7 |
950 |
买入 |
| 09:32:28 |
95.89 |
4 |
954 |
卖出 |
| 09:32:31 |
95.99 |
8 |
962 |
买入 |
| 09:32:34 |
95.99 |
7 |
969 |
买入 |
| 09:32:37 |
95.9 |
2 |
971 |
卖出 |
| 09:32:40 |
95.91 |
2 |
973 |
卖出 |
| 09:32:43 |
95.92 |
8 |
981 |
卖出 |
| 09:32:46 |
95.99 |
2 |
983 |
买入 |
| 09:32:49 |
95.91 |
2 |
985 |
卖出 |
| 09:32:52 |
95.91 |
18 |
1003 |
卖出 |
| 09:32:58 |
95.82 |
25 |
1028 |
卖出 |
| 09:33:01 |
95.71 |
2 |
1030 |
卖出 |
| 09:33:04 |
95.6 |
16 |
1046 |
卖出 |
| 09:33:07 |
95.51 |
39 |
1085 |
卖出 |
| 09:33:10 |
95.47 |
48 |
1133 |
卖出 |
| 09:33:13 |
95.4 |
6 |
1139 |
卖出 |
| 09:33:16 |
95.4 |
2 |
1141 |
买入 |
| 09:33:19 |
95.4 |
12 |
1153 |
买入 |
| 09:33:22 |
95.41 |
7 |
1160 |
买入 |
| 09:33:25 |
95.54 |
8 |
1168 |
买入 |
| 09:33:28 |
95.44 |
9 |
1177 |
卖出 |
| 09:33:31 |
95.51 |
4 |
1181 |
买入 |
| 09:33:34 |
95.54 |
8 |
1189 |
买入 |
| 09:33:37 |
95.44 |
7 |
1196 |
卖出 |
| 09:33:43 |
95.5 |
6 |
1202 |
买入 |
| 09:33:46 |
95.5 |
9 |
1211 |
卖出 |
| 09:33:49 |
95.51 |
15 |
1226 |
卖出 |
| 09:33:52 |
95.6 |
12 |
1238 |
买入 |
| 09:33:55 |
95.52 |
78 |
1316 |
卖出 |
| 09:33:58 |
95.45 |
15 |
1331 |
卖出 |
| 09:34:01 |
95.33 |
41 |
1372 |
卖出 |
| 09:34:04 |
95.28 |
7 |
1379 |
卖出 |
| 09:34:07 |
95.25 |
17 |
1396 |
卖出 |
| 09:34:10 |
95.24 |
11 |
1407 |
卖出 |
| 09:34:13 |
95.08 |
63 |
1470 |
卖出 |
| 09:34:16 |
95.08 |
37 |
1507 |
买入 |
| 09:34:19 |
95.15 |
67 |
1574 |
买入 |
| 09:34:25 |
94.76 |
41 |
1615 |
卖出 |
| 09:34:28 |
94.78 |
32 |
1647 |
买入 |
| 09:34:31 |
94.78 |
17 |
1664 |
卖出 |
| 09:34:34 |
94.71 |
10 |
1674 |
卖出 |
| 09:34:37 |
94.94 |
36 |
1710 |
买入 |
| 09:34:40 |
94.71 |
23 |
1733 |
卖出 |
| 09:34:43 |
94.7 |
26 |
1759 |
卖出 |
| 09:34:46 |
94.66 |
8 |
1767 |
卖出 |
| 09:34:49 |
94.66 |
2 |
1769 |
卖出 |
| 09:34:52 |
94.85 |
22 |
1791 |
买入 |
| 09:34:55 |
94.79 |
30 |
1821 |
卖出 |
| 09:34:58 |
94.79 |
10 |
1831 |
买入 |
| 09:35:01 |
94.66 |
12 |
1843 |
卖出 |
| 09:35:04 |
94.66 |
21 |
1864 |
卖出 |
| 09:35:07 |
94.88 |
13 |
1877 |
买入 |
| 09:35:10 |
94.8 |
7 |
1884 |
卖出 |
| 09:35:13 |
94.8 |
23 |
1907 |
买入 |
| 09:35:16 |
94.8 |
8 |
1915 |
买入 |
| 09:35:19 |
94.8 |
27 |
1942 |
买入 |
| 09:35:22 |
94.8 |
79 |
2021 |
买入 |
| 09:35:25 |
94.82 |
30 |
2051 |
买入 |
| 09:35:28 |
94.83 |
2 |
2053 |
买入 |
| 09:35:31 |
94.81 |
8 |
2061 |
卖出 |
| 09:35:34 |
94.81 |
0 |
2061 |
卖出 |
| 09:35:37 |
94.8 |
7 |
2068 |
卖出 |
| 09:35:40 |
94.7 |
3 |
2071 |
卖出 |
| 09:35:43 |
94.67 |
12 |
2083 |
卖出 |
| 09:35:46 |
94.66 |
11 |
2094 |
卖出 |
| 09:35:49 |
94.63 |
4 |
2098 |
卖出 |
| 09:35:52 |
94.77 |
3 |
2101 |
买入 |
| 09:35:55 |
94.81 |
17 |
2118 |
买入 |
| 09:35:58 |
94.82 |
16 |
2134 |
卖出 |
| 09:36:01 |
94.88 |
14 |
2148 |
买入 |
| 09:36:04 |
94.88 |
2 |
2150 |
买入 |
| 09:36:07 |
94.99 |
3 |
2153 |
买入 |
| 09:36:10 |
94.87 |
7 |
2160 |
卖出 |
| 09:36:16 |
94.88 |
12 |
2172 |
卖出 |
| 09:36:19 |
94.8 |
8 |
2180 |
卖出 |
| 09:36:22 |
94.87 |
2 |
2182 |
买入 |
| 09:36:25 |
94.98 |
6 |
2188 |
买入 |
| 09:36:31 |
94.78 |
2 |
2190 |
卖出 |
| 09:36:34 |
94.89 |
20 |
2210 |
买入 |
| 09:36:37 |
94.88 |
6 |
2216 |
卖出 |
| 09:36:40 |
94.89 |
4 |
2220 |
买入 |
| 09:36:46 |
94.89 |
24 |
2244 |
买入 |
| 09:36:49 |
94.8 |
7 |
2251 |
卖出 |
| 09:36:52 |
94.78 |
20 |
2271 |
卖出 |
| 09:36:58 |
94.71 |
120 |
2391 |
卖出 |
| 09:37:01 |
94.81 |
5 |
2396 |
买入 |
| 09:37:04 |
94.8 |
2 |
2398 |
买入 |
| 09:37:07 |
94.72 |
4 |
2402 |
卖出 |
| 09:37:10 |
94.71 |
4 |
2406 |
卖出 |
| 09:37:13 |
94.79 |
11 |
2417 |
买入 |
| 09:37:16 |
94.8 |
4 |
2421 |
买入 |
| 09:37:19 |
94.82 |
12 |
2433 |
买入 |
| 09:37:22 |
94.8 |
19 |
2452 |
买入 |
| 09:37:28 |
94.8 |
3 |
2455 |
卖出 |
| 09:37:31 |
94.8 |
2 |
2457 |
卖出 |
| 09:37:34 |
94.81 |
0 |
2457 |
卖出 |
| 09:37:37 |
94.89 |
9 |
2466 |
买入 |
| 09:37:40 |
94.97 |
12 |
2478 |
买入 |
| 09:37:43 |
94.99 |
9 |
2487 |
买入 |
| 09:37:46 |
94.98 |
23 |
2510 |
卖出 |
| 09:37:49 |
94.98 |
4 |
2514 |
卖出 |
| 09:37:52 |
94.92 |
12 |
2526 |
卖出 |
| 09:37:55 |
94.89 |
8 |
2534 |
卖出 |
| 09:37:58 |
94.8 |
7 |
2541 |
卖出 |
| 09:38:01 |
94.79 |
43 |
2584 |
买入 |
| 09:38:04 |
94.71 |
22 |
2606 |
卖出 |
| 09:38:07 |
94.7 |
48 |
2654 |
卖出 |
| 09:38:10 |
94.89 |
4 |
2658 |
买入 |
| 09:38:13 |
94.8 |
2 |
2660 |
卖出 |
| 09:38:16 |
94.8 |
12 |
2672 |
卖出 |
| 09:38:19 |
94.88 |
6 |
2678 |
买入 |
| 09:38:28 |
94.88 |
2 |
2680 |
买入 |
| 09:38:31 |
94.88 |
10 |
2690 |
卖出 |
| 09:38:34 |
94.88 |
2 |
2692 |
卖出 |
| 09:38:40 |
94.81 |
8 |
2700 |
卖出 |
| 09:38:43 |
94.8 |
2 |
2702 |
卖出 |
| 09:38:46 |
94.72 |
6 |
2708 |
卖出 |
| 09:38:49 |
94.7 |
4 |
2712 |
卖出 |
| 09:38:52 |
94.61 |
12 |
2724 |
卖出 |
| 09:38:55 |
94.61 |
4 |
2728 |
卖出 |
| 09:38:58 |
94.6 |
29 |
2757 |
卖出 |
| 09:39:01 |
94.61 |
2 |
2759 |
买入 |
| 09:39:04 |
94.6 |
4 |
2763 |
卖出 |
| 09:39:07 |
94.6 |
14 |
2777 |
卖出 |
| 09:39:10 |
94.6 |
35 |
2812 |
卖出 |
| 09:39:13 |
94.6 |
28 |
2840 |
买入 |
| 09:39:16 |
94.61 |
44 |
2884 |
买入 |
| 09:39:19 |
94.61 |
63 |
2947 |
买入 |
| 09:39:22 |
94.6 |
5 |
2952 |
卖出 |
| 09:39:25 |
94.61 |
6 |
2958 |
买入 |
| 09:39:28 |
94.38 |
14 |
2972 |
卖出 |
| 09:39:31 |
94.51 |
14 |
2986 |
买入 |
| 09:39:34 |
94.51 |
2 |
2988 |
卖出 |
| 09:39:37 |
94.51 |
6 |
2994 |
卖出 |
| 09:39:40 |
94.41 |
22 |
3016 |
卖出 |
| 09:39:49 |
94.51 |
2 |
3018 |
卖出 |
| 09:39:52 |
94.42 |
14 |
3032 |
卖出 |
| 09:39:58 |
94.42 |
16 |
3048 |
买入 |
| 09:40:01 |
94.42 |
5 |
3053 |
卖出 |
| 09:40:04 |
94.35 |
9 |
3062 |
卖出 |
| 09:40:07 |
94.4 |
3 |
3065 |
买入 |
| 09:40:10 |
94.39 |
8 |
3073 |
卖出 |
| 09:40:13 |
94.4 |
4 |
3077 |
买入 |
| 09:40:16 |
94.4 |
9 |
3086 |
买入 |
| 09:40:22 |
94.4 |
2 |
3088 |
卖出 |
| 09:40:25 |
94.4 |
19 |
3107 |
卖出 |
| 09:40:28 |
94.45 |
2 |
3109 |
买入 |
| 09:40:31 |
94.4 |
21 |
3130 |
卖出 |
| 09:40:34 |
94.4 |
4 |
3134 |
卖出 |
| 09:40:37 |
94.34 |
23 |
3157 |
卖出 |
| 09:40:40 |
94.33 |
29 |
3186 |
卖出 |
| 09:40:43 |
94.31 |
9 |
3195 |
卖出 |
| 09:40:46 |
94.3 |
19 |
3214 |
卖出 |
| 09:40:49 |
94.3 |
42 |
3256 |
卖出 |
| 09:40:52 |
94.28 |
58 |
3314 |
卖出 |
| 09:40:55 |
94.15 |
4 |
3318 |
卖出 |
| 09:40:58 |
94.15 |
4 |
3322 |
买入 |
| 09:41:01 |
94.15 |
0 |
3322 |
卖出 |
| 09:41:04 |
94.12 |
29 |
3351 |
卖出 |
| 09:41:07 |
94.24 |
8 |
3359 |
卖出 |
| 09:41:10 |
94.12 |
28 |
3387 |
卖出 |
| 09:41:13 |
94.14 |
19 |
3406 |
买入 |
| 09:41:16 |
94.35 |
54 |
3460 |
买入 |
| 09:41:19 |
94.32 |
3 |
3463 |
卖出 |
| 09:41:22 |
94.32 |
2 |
3465 |
买入 |
| 09:41:25 |
94.33 |
19 |
3484 |
买入 |
| 09:41:28 |
94.21 |
11 |
3495 |
卖出 |
| 09:41:31 |
94.33 |
2 |
3497 |
买入 |
| 09:41:34 |
94.21 |
9 |
3506 |
卖出 |
| 09:41:40 |
94.21 |
5 |
3511 |
卖出 |
| 09:41:43 |
94.33 |
28 |
3539 |
买入 |
| 09:41:46 |
94.32 |
15 |
3554 |
卖出 |
| 09:41:49 |
94.3 |
24 |
3578 |
卖出 |
| 09:41:52 |
94.3 |
3 |
3581 |
卖出 |
| 09:41:58 |
94.19 |
7 |
3588 |
卖出 |
| 09:42:04 |
94.15 |
9 |
3597 |
卖出 |
| 09:42:07 |
94.15 |
18 |
3615 |
卖出 |
| 09:42:10 |
94.15 |
45 |
3660 |
买入 |
| 09:42:13 |
94.15 |
7 |
3667 |
买入 |
| 09:42:16 |
94.14 |
31 |
3698 |
卖出 |
| 09:42:19 |
94.14 |
43 |
3741 |
买入 |
| 09:42:25 |
94.14 |
4 |
3745 |
卖出 |
| 09:42:34 |
94.18 |
5 |
3750 |
卖出 |
| 09:42:37 |
94.2 |
12 |
3762 |
买入 |
| 09:42:40 |
94.15 |
4 |
3766 |
卖出 |
| 09:42:43 |
94.15 |
11 |
3777 |
卖出 |
| 09:42:49 |
94.15 |
3 |
3780 |
卖出 |
| 09:42:55 |
94.2 |
22 |
3802 |
买入 |
| 09:42:58 |
94.15 |
0 |
3802 |
卖出 |
| 09:43:01 |
94.2 |
16 |
3818 |
买入 |
| 09:43:04 |
94.13 |
6 |
3824 |
卖出 |
| 09:43:07 |
94.15 |
15 |
3839 |
买入 |
| 09:43:10 |
94.14 |
6 |
3845 |
买入 |
| 09:43:13 |
94.15 |
19 |
3864 |
买入 |
| 09:43:16 |
94.14 |
50 |
3914 |
卖出 |
| 09:43:25 |
94.17 |
27 |
3941 |
买入 |
| 09:43:31 |
94.17 |
6 |
3947 |
卖出 |
| 09:43:34 |
94.17 |
20 |
3967 |
卖出 |
| 09:43:37 |
94.14 |
20 |
3987 |
卖出 |
| 09:43:40 |
94.11 |
12 |
3999 |
卖出 |
| 09:43:43 |
94.18 |
30 |
4029 |
买入 |
| 09:43:46 |
94.18 |
21 |
4050 |
买入 |
| 09:43:52 |
94.18 |
2 |
4052 |
买入 |
| 09:43:55 |
94.18 |
10 |
4062 |
买入 |
| 09:44:01 |
94.2 |
2 |
4064 |
买入 |
| 09:44:04 |
94.2 |
5 |
4069 |
买入 |
| 09:44:10 |
94.2 |
2 |
4071 |
买入 |
| 09:44:13 |
94.2 |
9 |
4080 |
卖出 |
| 09:44:16 |
94.2 |
5 |
4085 |
买入 |
| 09:44:19 |
94.15 |
2 |
4087 |
卖出 |
| 09:44:22 |
94.12 |
4 |
4091 |
卖出 |
| 09:44:25 |
94.12 |
36 |
4127 |
卖出 |
| 09:44:28 |
94.11 |
4 |
4131 |
卖出 |
| 09:44:31 |
94.15 |
3 |
4134 |
买入 |
| 09:44:34 |
94.13 |
2 |
4136 |
卖出 |
| 09:44:37 |
94.01 |
117 |
4253 |
卖出 |
| 09:44:40 |
94 |
69 |
4322 |
卖出 |
| 09:44:43 |
93.92 |
4 |
4326 |
卖出 |
| 09:44:46 |
93.89 |
9 |
4335 |
卖出 |
| 09:44:49 |
93.8 |
6 |
4341 |
卖出 |
| 09:44:52 |
93.76 |
3 |
4344 |
卖出 |
| 09:44:55 |
93.68 |
2 |
4346 |
卖出 |
| 09:44:58 |
93.68 |
2 |
4348 |
卖出 |
| 09:45:04 |
93.59 |
4 |
4352 |
卖出 |
| 09:45:07 |
93.68 |
51 |
4403 |
买入 |
| 09:45:10 |
93.69 |
4 |
4407 |
买入 |
| 09:45:16 |
93.69 |
5 |
4412 |
买入 |
| 09:45:19 |
93.65 |
6 |
4418 |
买入 |
| 09:45:22 |
93.7 |
14 |
4432 |
买入 |
| 09:45:31 |
93.7 |
2 |
4434 |
卖出 |
| 09:45:34 |
93.78 |
8 |
4442 |
买入 |
| 09:45:37 |
93.78 |
4 |
4446 |
卖出 |
| 09:45:40 |
93.77 |
2 |
4448 |
买入 |
| 09:45:43 |
93.81 |
5 |
4453 |
买入 |
| 09:45:49 |
93.81 |
7 |
4460 |
买入 |
| 09:45:52 |
93.82 |
3 |
4463 |
买入 |
| 09:45:55 |
93.88 |
10 |
4473 |
买入 |
| 09:45:58 |
93.89 |
10 |
4483 |
买入 |
| 09:46:01 |
93.88 |
6 |
4489 |
卖出 |
| 09:46:04 |
93.88 |
6 |
4495 |
买入 |
| 09:46:07 |
93.85 |
7 |
4502 |
卖出 |
| 09:46:10 |
93.85 |
13 |
4515 |
买入 |
| 09:46:16 |
93.89 |
2 |
4517 |
买入 |
| 09:46:19 |
93.86 |
4 |
4521 |
卖出 |
| 09:46:22 |
93.89 |
5 |
4526 |
买入 |
| 09:46:25 |
93.95 |
6 |
4532 |
买入 |
| 09:46:31 |
93.95 |
2 |
4534 |
买入 |
| 09:46:34 |
93.95 |
4 |
4538 |
买入 |