芯海科技[688595]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
99.99 |
2 |
2 |
集合竞价 |
| 09:15:13 |
99.86 |
2 |
2 |
集合竞价 |
| 09:19:04 |
99.8 |
2 |
2 |
集合竞价 |
| 09:19:19 |
99.6 |
2 |
2 |
集合竞价 |
| 09:21:49 |
99.3 |
2 |
2 |
集合竞价 |
| 09:22:25 |
99.25 |
2 |
2 |
集合竞价 |
| 09:23:04 |
99 |
2 |
2 |
集合竞价 |
| 09:24:28 |
98.02 |
2 |
2 |
集合竞价 |
| 09:24:43 |
98 |
16 |
16 |
集合竞价 |
| 09:25:04 |
98 |
18 |
34 |
买入 |
| 09:30:04 |
97.12 |
23 |
57 |
卖出 |
| 09:30:07 |
97.83 |
3 |
60 |
买入 |
| 09:30:10 |
97.83 |
6 |
66 |
买入 |
| 09:30:13 |
97.13 |
13 |
79 |
卖出 |
| 09:30:19 |
97.13 |
55 |
134 |
卖出 |
| 09:30:22 |
97.06 |
8 |
142 |
卖出 |
| 09:30:25 |
97.07 |
8 |
150 |
买入 |
| 09:30:28 |
97 |
14 |
164 |
卖出 |
| 09:30:31 |
97.05 |
20 |
184 |
买入 |
| 09:30:34 |
96.81 |
25 |
209 |
卖出 |
| 09:30:37 |
97.83 |
43 |
252 |
买入 |
| 09:30:40 |
97 |
6 |
258 |
买入 |
| 09:30:43 |
97 |
9 |
267 |
买入 |
| 09:30:49 |
97.01 |
6 |
273 |
卖出 |
| 09:30:55 |
97.05 |
4 |
277 |
买入 |
| 09:30:58 |
97.05 |
13 |
290 |
买入 |
| 09:31:01 |
97.47 |
4 |
294 |
买入 |
| 09:31:04 |
97.47 |
2 |
296 |
买入 |
| 09:31:07 |
97.65 |
60 |
356 |
买入 |
| 09:31:10 |
97.07 |
4 |
360 |
卖出 |
| 09:31:13 |
97.64 |
2 |
362 |
买入 |
| 09:31:19 |
97.64 |
6 |
368 |
买入 |
| 09:31:22 |
97.47 |
2 |
370 |
卖出 |
| 09:31:28 |
97.21 |
6 |
376 |
卖出 |
| 09:31:31 |
97.28 |
4 |
380 |
买入 |
| 09:31:34 |
97.28 |
1 |
381 |
卖出 |
| 09:31:37 |
97.2 |
6 |
387 |
卖出 |
| 09:31:40 |
97.47 |
7 |
394 |
买入 |
| 09:31:43 |
97.21 |
4 |
398 |
卖出 |
| 09:31:52 |
97.47 |
2 |
400 |
买入 |
| 09:31:55 |
97.35 |
14 |
414 |
卖出 |
| 09:31:58 |
97.81 |
26 |
440 |
买入 |
| 09:32:07 |
98 |
57 |
497 |
买入 |
| 09:32:10 |
97.49 |
14 |
511 |
卖出 |
| 09:32:13 |
97.94 |
7 |
518 |
买入 |
| 09:32:16 |
97.81 |
83 |
601 |
卖出 |
| 09:32:22 |
97.8 |
7 |
608 |
买入 |
| 09:32:25 |
97.94 |
5 |
613 |
买入 |
| 09:32:28 |
97.97 |
4 |
617 |
买入 |
| 09:32:31 |
97.94 |
3 |
620 |
卖出 |
| 09:32:34 |
97.93 |
8 |
628 |
卖出 |
| 09:32:37 |
97.8 |
4 |
632 |
卖出 |
| 09:32:40 |
97.97 |
23 |
655 |
买入 |
| 09:32:46 |
97.97 |
6 |
661 |
买入 |
| 09:32:49 |
98 |
9 |
670 |
买入 |
| 09:32:52 |
98 |
7 |
677 |
买入 |
| 09:32:55 |
97.97 |
1 |
678 |
卖出 |
| 09:32:58 |
97.97 |
17 |
695 |
买入 |
| 09:33:10 |
97.95 |
26 |
721 |
卖出 |
| 09:33:13 |
97.95 |
4 |
725 |
卖出 |
| 09:33:16 |
97.96 |
3 |
728 |
买入 |
| 09:33:22 |
97.99 |
22 |
750 |
买入 |
| 09:33:25 |
97.99 |
2 |
752 |
买入 |
| 09:33:28 |
97.96 |
7 |
759 |
卖出 |
| 09:33:31 |
97.96 |
2 |
761 |
卖出 |
| 09:33:34 |
97.96 |
51 |
812 |
卖出 |
| 09:33:37 |
97.99 |
2 |
814 |
买入 |
| 09:33:40 |
98 |
7 |
821 |
买入 |
| 09:33:43 |
98.71 |
4 |
825 |
买入 |
| 09:33:46 |
97.96 |
2 |
827 |
卖出 |
| 09:33:58 |
97.96 |
8 |
835 |
卖出 |
| 09:34:04 |
98.18 |
2 |
837 |
买入 |
| 09:34:07 |
98.18 |
2 |
839 |
买入 |
| 09:34:19 |
98.18 |
3 |
842 |
买入 |
| 09:34:25 |
98.18 |
8 |
850 |
买入 |
| 09:34:34 |
98.22 |
2 |
852 |
卖出 |
| 09:34:43 |
98.22 |
2 |
854 |
卖出 |
| 09:34:55 |
98.18 |
6 |
860 |
卖出 |
| 09:35:01 |
98.18 |
2 |
862 |
卖出 |
| 09:35:04 |
98.08 |
12 |
874 |
卖出 |
| 09:35:07 |
98.28 |
2 |
876 |
买入 |
| 09:35:10 |
98.18 |
2 |
878 |
卖出 |
| 09:35:22 |
98.28 |
5 |
883 |
买入 |
| 09:35:28 |
98.03 |
2 |
885 |
卖出 |
| 09:35:31 |
98.02 |
2 |
887 |
卖出 |
| 09:35:34 |
98.2 |
2 |
889 |
买入 |
| 09:35:55 |
98 |
6 |
895 |
卖出 |
| 09:36:01 |
98 |
2 |
897 |
卖出 |
| 09:36:07 |
98.18 |
20 |
917 |
买入 |
| 09:36:22 |
98.18 |
13 |
930 |
买入 |
| 09:36:37 |
98.18 |
1 |
931 |
买入 |
| 09:36:40 |
98.25 |
13 |
944 |
买入 |
| 09:36:43 |
98.25 |
3 |
947 |
卖出 |
| 09:36:46 |
98.31 |
9 |
956 |
买入 |
| 09:36:49 |
98.33 |
4 |
960 |
买入 |
| 09:36:55 |
98.33 |
5 |
965 |
买入 |
| 09:36:58 |
98.33 |
2 |
967 |
卖出 |
| 09:37:01 |
98.33 |
1 |
968 |
卖出 |
| 09:37:07 |
98.11 |
3 |
971 |
卖出 |
| 09:37:10 |
98.06 |
7 |
978 |
卖出 |
| 09:37:16 |
98.03 |
16 |
994 |
卖出 |
| 09:37:19 |
98.05 |
2 |
996 |
买入 |
| 09:37:28 |
98.06 |
11 |
1007 |
买入 |
| 09:38:07 |
98.06 |
12 |
1019 |
卖出 |
| 09:38:10 |
97.9 |
91 |
1110 |
卖出 |
| 09:38:16 |
97.62 |
8 |
1118 |
卖出 |
| 09:38:19 |
97.62 |
4 |
1122 |
卖出 |
| 09:38:22 |
97.6 |
25 |
1147 |
卖出 |
| 09:38:25 |
97.57 |
25 |
1172 |
卖出 |
| 09:38:28 |
97.5 |
18 |
1190 |
卖出 |
| 09:38:31 |
97.5 |
51 |
1241 |
卖出 |
| 09:38:34 |
97.88 |
2 |
1243 |
买入 |
| 09:39:04 |
97.59 |
4 |
1247 |
卖出 |
| 09:39:07 |
97.62 |
2 |
1249 |
买入 |
| 09:39:10 |
97.58 |
38 |
1287 |
卖出 |
| 09:39:13 |
97.58 |
12 |
1299 |
卖出 |
| 09:39:16 |
97.58 |
2 |
1301 |
卖出 |
| 09:39:19 |
97.59 |
6 |
1307 |
买入 |
| 09:39:22 |
97.62 |
5 |
1312 |
买入 |
| 09:39:25 |
97.78 |
18 |
1330 |
买入 |
| 09:39:28 |
97.78 |
2 |
1332 |
买入 |
| 09:39:40 |
98 |
21 |
1353 |
买入 |
| 09:39:52 |
98.04 |
4 |
1357 |
买入 |
| 09:40:10 |
98.05 |
6 |
1363 |
卖出 |
| 09:40:13 |
98 |
65 |
1428 |
卖出 |
| 09:40:16 |
97.78 |
2 |
1430 |
卖出 |
| 09:40:25 |
97.81 |
5 |
1435 |
买入 |
| 09:40:28 |
97.82 |
2 |
1437 |
买入 |
| 09:40:37 |
97.78 |
21 |
1458 |
卖出 |
| 09:40:40 |
97.78 |
12 |
1470 |
卖出 |
| 09:40:43 |
97.78 |
35 |
1505 |
卖出 |
| 09:41:01 |
97.59 |
3 |
1508 |
卖出 |
| 09:41:04 |
97.59 |
54 |
1562 |
卖出 |
| 09:41:07 |
97.59 |
2 |
1564 |
卖出 |
| 09:41:10 |
97.5 |
5 |
1569 |
卖出 |
| 09:41:13 |
97.47 |
0 |
1569 |
卖出 |
| 09:41:16 |
97.41 |
4 |
1573 |
卖出 |
| 09:41:19 |
97.73 |
57 |
1630 |
买入 |
| 09:41:22 |
97.73 |
3 |
1633 |
卖出 |
| 09:41:28 |
97.35 |
6 |
1639 |
卖出 |
| 09:41:31 |
97.35 |
0 |
1639 |
买入 |
| 09:41:34 |
97.8 |
80 |
1719 |
买入 |
| 09:41:40 |
97.74 |
2 |
1721 |
卖出 |
| 09:41:55 |
97.74 |
2 |
1723 |
卖出 |
| 09:41:58 |
97.74 |
4 |
1727 |
卖出 |
| 09:42:04 |
97.74 |
17 |
1744 |
卖出 |
| 09:42:07 |
97.38 |
0 |
1744 |
卖出 |
| 09:42:13 |
97.39 |
3 |
1747 |
卖出 |
| 09:42:16 |
97.3 |
4 |
1751 |
卖出 |
| 09:42:34 |
97.39 |
2 |
1753 |
买入 |
| 09:42:46 |
97.39 |
2 |
1755 |
卖出 |
| 09:42:55 |
97.65 |
15 |
1770 |
买入 |
| 09:43:04 |
97.4 |
2 |
1772 |
卖出 |
| 09:43:19 |
97.4 |
5 |
1777 |
卖出 |
| 09:43:28 |
97.39 |
2 |
1779 |
卖出 |
| 09:43:37 |
97.39 |
28 |
1807 |
卖出 |
| 09:43:46 |
97.4 |
2 |
1809 |
买入 |
| 09:43:49 |
97.39 |
15 |
1824 |
卖出 |
| 09:43:55 |
97.39 |
26 |
1850 |
卖出 |
| 09:43:58 |
97.39 |
19 |
1869 |
卖出 |
| 09:44:01 |
97.27 |
10 |
1879 |
卖出 |
| 09:44:07 |
97.27 |
3 |
1882 |
卖出 |
| 09:44:49 |
97.27 |
10 |
1892 |
卖出 |
| 09:44:52 |
97.27 |
10 |
1902 |
卖出 |
| 09:44:55 |
97.25 |
21 |
1923 |
卖出 |
| 09:45:01 |
97.12 |
18 |
1941 |
卖出 |
| 09:45:04 |
97.05 |
3 |
1944 |
卖出 |
| 09:45:07 |
97.01 |
5 |
1949 |
卖出 |
| 09:45:10 |
97 |
4 |
1953 |
卖出 |
| 09:45:16 |
97 |
7 |
1960 |
卖出 |
| 09:45:19 |
97 |
107 |
2067 |
卖出 |
| 09:45:22 |
96.9 |
29 |
2096 |
卖出 |
| 09:45:25 |
96.84 |
6 |
2102 |
卖出 |
| 09:45:28 |
96.71 |
5 |
2107 |
卖出 |
| 09:45:34 |
96.5 |
63 |
2170 |
卖出 |
| 09:45:37 |
96.44 |
31 |
2201 |
卖出 |
| 09:45:40 |
96.49 |
8 |
2209 |
买入 |
| 09:45:43 |
96.5 |
16 |
2225 |
买入 |
| 09:45:46 |
96.5 |
19 |
2244 |
买入 |
| 09:45:49 |
96.5 |
2 |
2246 |
买入 |
| 09:45:55 |
96.77 |
2 |
2248 |
买入 |
| 09:45:58 |
96.41 |
2 |
2250 |
卖出 |
| 09:46:10 |
96.42 |
15 |
2265 |
卖出 |
| 09:46:13 |
96.42 |
3 |
2268 |
卖出 |
| 09:46:22 |
96.43 |
6 |
2274 |
买入 |
| 09:46:25 |
96.41 |
29 |
2303 |
卖出 |
| 09:46:28 |
96.3 |
2 |
2305 |
卖出 |
| 09:46:34 |
96.3 |
16 |
2321 |
卖出 |
| 09:46:43 |
96.4 |
84 |
2405 |
买入 |
| 09:46:49 |
96.65 |
5 |
2410 |
买入 |
| 09:46:52 |
96.3 |
4 |
2414 |
卖出 |
| 09:46:58 |
96.32 |
2 |
2416 |
卖出 |
| 09:47:10 |
96.3 |
8 |
2424 |
卖出 |
| 09:47:13 |
96.3 |
2 |
2426 |
卖出 |
| 09:47:16 |
96.4 |
2 |
2428 |
买入 |
| 09:47:19 |
96.4 |
15 |
2443 |
买入 |
| 09:47:22 |
96.4 |
10 |
2453 |
买入 |
| 09:47:25 |
96.4 |
74 |
2527 |
买入 |
| 09:47:28 |
96.34 |
11 |
2538 |
卖出 |
| 09:47:46 |
96.42 |
2 |
2540 |
卖出 |
| 09:47:58 |
96.5 |
2 |
2542 |
卖出 |
| 09:48:07 |
96.5 |
7 |
2549 |
卖出 |
| 09:48:10 |
96.62 |
12 |
2561 |
买入 |
| 09:48:16 |
96.5 |
2 |
2563 |
卖出 |
| 09:48:19 |
96.56 |
2 |
2565 |
买入 |
| 09:48:22 |
96.5 |
15 |
2580 |
卖出 |
| 09:48:25 |
96.42 |
2 |
2582 |
卖出 |
| 09:48:28 |
96.52 |
4 |
2586 |
买入 |
| 09:48:31 |
96.41 |
2 |
2588 |
卖出 |
| 09:48:43 |
96.31 |
65 |
2653 |
卖出 |
| 09:48:46 |
96.31 |
8 |
2661 |
卖出 |
| 09:48:49 |
96.3 |
4 |
2665 |
卖出 |
| 09:48:52 |
96.31 |
11 |
2676 |
买入 |
| 09:48:55 |
96.31 |
10 |
2686 |
买入 |
| 09:48:58 |
96.3 |
156 |
2842 |
卖出 |
| 09:49:01 |
96.23 |
6 |
2848 |
卖出 |
| 09:49:04 |
96.29 |
2 |
2850 |
买入 |
| 09:49:07 |
96.21 |
19 |
2869 |
卖出 |
| 09:49:10 |
96.21 |
4 |
2873 |
卖出 |
| 09:49:13 |
96.2 |
22 |
2895 |
卖出 |
| 09:49:19 |
96.15 |
2 |
2897 |
卖出 |
| 09:49:25 |
96.15 |
4 |
2901 |
卖出 |
| 09:49:28 |
96.18 |
12 |
2913 |
买入 |
| 09:49:31 |
96.18 |
4 |
2917 |
卖出 |
| 09:49:34 |
96.16 |
13 |
2930 |
卖出 |
| 09:49:37 |
96.15 |
2 |
2932 |
卖出 |
| 09:49:40 |
96.16 |
3 |
2935 |
买入 |
| 09:49:43 |
96.16 |
4 |
2939 |
买入 |
| 09:49:46 |
96.19 |
23 |
2962 |
买入 |
| 09:49:49 |
96.14 |
72 |
3034 |
卖出 |
| 09:49:55 |
96.14 |
63 |
3097 |
卖出 |
| 09:49:58 |
96.14 |
8 |
3105 |
卖出 |
| 09:50:07 |
96.16 |
15 |
3120 |
卖出 |
| 09:50:10 |
96.01 |
44 |
3164 |
卖出 |
| 09:50:13 |
96 |
68 |
3232 |
卖出 |
| 09:50:16 |
95.89 |
42 |
3274 |
卖出 |
| 09:50:19 |
95.61 |
13 |
3287 |
卖出 |
| 09:50:34 |
95.65 |
24 |
3311 |
卖出 |
| 09:50:49 |
95.68 |
3 |
3314 |
卖出 |
| 09:50:52 |
95.68 |
9 |
3323 |
买入 |
| 09:50:55 |
95.7 |
5 |
3328 |
卖出 |
| 09:50:58 |
95.7 |
2 |
3330 |
卖出 |
| 09:51:04 |
95.84 |
2 |
3332 |
买入 |
| 09:51:13 |
95.68 |
17 |
3349 |
卖出 |
| 09:51:16 |
95.52 |
13 |
3362 |
卖出 |
| 09:51:19 |
95.5 |
7 |
3369 |
卖出 |
| 09:51:22 |
95.49 |
2 |
3371 |
卖出 |
| 09:51:25 |
95.5 |
4 |
3375 |
卖出 |
| 09:51:28 |
95.38 |
16 |
3391 |
卖出 |
| 09:51:31 |
95.44 |
13 |
3404 |
卖出 |
| 09:51:34 |
95.5 |
6 |
3410 |
买入 |
| 09:51:37 |
95.45 |
7 |
3417 |
卖出 |
| 09:51:40 |
95.45 |
2 |
3419 |
买入 |
| 09:51:46 |
95.23 |
4 |
3423 |
卖出 |
| 09:51:52 |
95.45 |
6 |
3429 |
买入 |
| 09:51:55 |
95.44 |
4 |
3433 |
卖出 |
| 09:52:04 |
95.44 |
3 |
3436 |
买入 |
| 09:52:07 |
95.44 |
6 |
3442 |
买入 |
| 09:52:10 |
95.31 |
2 |
3444 |
卖出 |
| 09:52:13 |
95.45 |
6 |
3450 |
买入 |
| 09:52:19 |
95.32 |
2 |
3452 |
卖出 |
| 09:52:22 |
95.37 |
4 |
3456 |
买入 |
| 09:52:25 |
95.41 |
3 |
3459 |
买入 |
| 09:52:28 |
95.36 |
6 |
3465 |
卖出 |
| 09:52:31 |
95.36 |
3 |
3468 |
买入 |
| 09:52:37 |
95.36 |
18 |
3486 |
买入 |
| 09:52:43 |
95.41 |
2 |
3488 |
买入 |
| 09:52:46 |
95.41 |
2 |
3490 |
买入 |
| 09:53:01 |
95.4 |
21 |
3511 |
买入 |
| 09:53:07 |
95.5 |
2 |
3513 |
买入 |
| 09:53:10 |
95.39 |
4 |
3517 |
卖出 |
| 09:53:13 |
95.5 |
8 |
3525 |
买入 |
| 09:53:16 |
95.5 |
22 |
3547 |
买入 |
| 09:53:28 |
95.5 |
0 |
3547 |
买入 |
| 09:53:31 |
95.52 |
4 |
3551 |
买入 |
| 09:53:34 |
95.6 |
4 |
3555 |
买入 |
| 09:53:37 |
95.67 |
6 |
3561 |
买入 |
| 09:53:43 |
95.67 |
3 |
3564 |
买入 |
| 09:53:49 |
95.7 |
11 |
3575 |
买入 |
| 09:53:52 |
95.67 |
9 |
3584 |
卖出 |
| 09:53:58 |
95.69 |
14 |
3598 |
买入 |
| 09:54:01 |
95.69 |
6 |
3604 |
卖出 |
| 09:54:07 |
95.69 |
2 |
3606 |
卖出 |
| 09:54:10 |
95.69 |
2 |
3608 |
买入 |
| 09:54:13 |
95.69 |
5 |
3613 |
买入 |
| 09:54:16 |
95.69 |
5 |
3618 |
买入 |
| 09:54:22 |
95.69 |
2 |
3620 |
买入 |
| 09:54:25 |
95.7 |
2 |
3622 |
买入 |
| 09:54:31 |
95.85 |
2 |
3624 |
买入 |
| 09:54:43 |
95.85 |
7 |
3631 |
买入 |
| 09:54:46 |
95.72 |
5 |
3636 |
卖出 |
| 09:54:49 |
95.8 |
4 |
3640 |
卖出 |
| 09:54:58 |
95.88 |
4 |
3644 |
买入 |
| 09:55:01 |
95.76 |
2 |
3646 |
卖出 |
| 09:55:07 |
95.88 |
5 |
3651 |
买入 |
| 09:55:10 |
95.88 |
6 |
3657 |
卖出 |
| 09:55:13 |
95.88 |
10 |
3667 |
卖出 |
| 09:55:16 |
95.73 |
2 |
3669 |
卖出 |
| 09:55:19 |
95.84 |
10 |
3679 |
买入 |
| 09:55:25 |
95.84 |
5 |
3684 |
买入 |