敏芯股份[688286]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
68.15 |
2 |
2 |
集合竞价 |
| 09:15:16 |
81.76 |
73 |
73 |
集合竞价 |
| 09:15:36 |
81.78 |
181 |
181 |
集合竞价 |
| 09:16:12 |
81.76 |
132 |
132 |
集合竞价 |
| 09:16:42 |
68.15 |
2 |
2 |
集合竞价 |
| 09:17:12 |
66.03 |
18 |
18 |
集合竞价 |
| 09:17:18 |
68.15 |
2 |
2 |
集合竞价 |
| 09:25:02 |
68.15 |
14 |
16 |
卖出 |
| 09:30:01 |
68.15 |
10 |
26 |
卖出 |
| 09:30:10 |
68.67 |
2 |
28 |
买入 |
| 09:30:13 |
68.16 |
5 |
33 |
卖出 |
| 09:30:34 |
68.17 |
2 |
35 |
卖出 |
| 09:30:43 |
68.4 |
2 |
37 |
买入 |
| 09:30:49 |
68.5 |
12 |
49 |
买入 |
| 09:31:01 |
68.25 |
10 |
59 |
卖出 |
| 09:31:10 |
68.63 |
10 |
69 |
买入 |
| 09:31:19 |
68.66 |
2 |
71 |
买入 |
| 09:31:43 |
68.5 |
4 |
75 |
卖出 |
| 09:31:46 |
68.5 |
7 |
82 |
买入 |
| 09:31:49 |
68.5 |
1 |
83 |
买入 |
| 09:31:58 |
68.51 |
2 |
85 |
卖出 |
| 09:32:01 |
68.51 |
1 |
86 |
卖出 |
| 09:32:04 |
68.68 |
42 |
128 |
买入 |
| 09:32:07 |
68.67 |
7 |
135 |
卖出 |
| 09:32:10 |
68.87 |
22 |
157 |
买入 |
| 09:32:19 |
68.87 |
1 |
158 |
买入 |
| 09:32:22 |
68.88 |
10 |
168 |
买入 |
| 09:32:25 |
68.95 |
2 |
170 |
买入 |
| 09:32:28 |
69 |
16 |
186 |
买入 |
| 09:32:34 |
69.15 |
2 |
188 |
买入 |
| 09:32:58 |
69.09 |
14 |
202 |
卖出 |
| 09:33:16 |
69.47 |
9 |
211 |
买入 |
| 09:33:19 |
69.47 |
5 |
216 |
买入 |
| 09:33:22 |
69.5 |
13 |
229 |
买入 |
| 09:33:28 |
69.77 |
16 |
245 |
买入 |
| 09:33:31 |
69.99 |
26 |
271 |
买入 |
| 09:33:34 |
70 |
14 |
285 |
买入 |
| 09:33:58 |
70.62 |
2 |
287 |
买入 |
| 09:34:01 |
70.07 |
7 |
294 |
卖出 |
| 09:34:04 |
69.89 |
6 |
300 |
卖出 |
| 09:34:07 |
69.89 |
2 |
302 |
买入 |
| 09:34:13 |
69.96 |
2 |
304 |
买入 |
| 09:34:16 |
69.96 |
54 |
358 |
卖出 |
| 09:34:19 |
69.96 |
12 |
370 |
卖出 |
| 09:34:37 |
69.45 |
4 |
374 |
卖出 |
| 09:34:40 |
69.47 |
4 |
378 |
卖出 |
| 09:34:49 |
69.47 |
2 |
380 |
卖出 |
| 09:35:04 |
69.48 |
2 |
382 |
卖出 |
| 09:35:07 |
69.87 |
2 |
384 |
买入 |
| 09:35:19 |
69.87 |
10 |
394 |
买入 |
| 09:35:28 |
69.49 |
5 |
399 |
卖出 |
| 09:35:31 |
69.48 |
4 |
403 |
卖出 |
| 09:35:34 |
69.44 |
13 |
416 |
卖出 |
| 09:35:37 |
69.4 |
2 |
418 |
卖出 |
| 09:35:49 |
69.32 |
2 |
420 |
卖出 |
| 09:36:01 |
69.32 |
7 |
427 |
买入 |
| 09:36:13 |
69.4 |
2 |
429 |
买入 |
| 09:36:22 |
69.32 |
4 |
433 |
卖出 |
| 09:36:37 |
69.5 |
8 |
441 |
买入 |
| 09:36:52 |
69.5 |
2 |
443 |
卖出 |
| 09:37:07 |
69.83 |
2 |
445 |
买入 |
| 09:37:40 |
69.83 |
5 |
450 |
买入 |
| 09:38:13 |
69.51 |
3 |
453 |
卖出 |
| 09:38:16 |
69.78 |
9 |
462 |
买入 |
| 09:38:28 |
69.5 |
2 |
464 |
卖出 |
| 09:38:31 |
69.5 |
38 |
502 |
卖出 |
| 09:38:34 |
69.34 |
12 |
514 |
卖出 |
| 09:38:37 |
69.33 |
3 |
517 |
卖出 |
| 09:38:46 |
69.32 |
2 |
519 |
卖出 |
| 09:38:49 |
69.32 |
1 |
520 |
卖出 |
| 09:38:52 |
69.21 |
7 |
527 |
卖出 |
| 09:39:04 |
69.21 |
1 |
528 |
卖出 |
| 09:39:07 |
69.21 |
6 |
534 |
买入 |
| 09:39:34 |
69.22 |
11 |
545 |
卖出 |
| 09:39:55 |
69.24 |
4 |
549 |
卖出 |
| 09:40:01 |
69.25 |
1 |
550 |
卖出 |
| 09:40:04 |
69.25 |
2 |
552 |
卖出 |
| 09:40:28 |
69.25 |
4 |
556 |
卖出 |
| 09:40:40 |
69.22 |
2 |
558 |
卖出 |
| 09:40:43 |
69.22 |
2 |
560 |
卖出 |
| 09:40:46 |
69.2 |
6 |
566 |
卖出 |
| 09:40:49 |
69.2 |
1 |
567 |
卖出 |
| 09:41:22 |
69.07 |
8 |
575 |
卖出 |
| 09:41:46 |
69.07 |
5 |
580 |
买入 |
| 09:41:52 |
69.24 |
6 |
586 |
买入 |
| 09:42:40 |
69.24 |
2 |
588 |
买入 |
| 09:42:52 |
69.1 |
10 |
598 |
卖出 |
| 09:43:25 |
69.1 |
2 |
600 |
买入 |
| 09:43:49 |
69.07 |
1 |
601 |
卖出 |
| 09:44:19 |
69.07 |
8 |
609 |
买入 |
| 09:44:49 |
69.07 |
5 |
614 |
卖出 |
| 09:45:16 |
69.09 |
2 |
616 |
买入 |
| 09:45:25 |
69.09 |
2 |
618 |
买入 |
| 09:45:28 |
69.1 |
6 |
624 |
买入 |
| 09:45:43 |
69.1 |
14 |
638 |
买入 |
| 09:46:55 |
69.24 |
2 |
640 |
买入 |
| 09:47:04 |
69.24 |
10 |
650 |
卖出 |
| 09:48:07 |
69.24 |
19 |
669 |
卖出 |
| 09:48:10 |
69.43 |
3 |
672 |
买入 |
| 09:49:07 |
69.43 |
24 |
696 |
买入 |
| 09:50:19 |
69.24 |
17 |
713 |
卖出 |
| 09:51:25 |
69.19 |
2 |
715 |
卖出 |
| 09:51:52 |
69.38 |
11 |
726 |
买入 |
| 09:52:19 |
69.38 |
0 |
726 |
买入 |
| 09:52:37 |
69.24 |
6 |
732 |
卖出 |
| 09:52:40 |
69.24 |
15 |
747 |
买入 |
| 09:53:01 |
69.45 |
2 |
749 |
买入 |
| 09:55:10 |
69.41 |
2 |
751 |
买入 |
| 09:55:13 |
69.43 |
4 |
755 |
买入 |
| 09:56:43 |
69.41 |
7 |
762 |
买入 |
| 09:59:13 |
69.43 |
14 |
776 |
买入 |
| 09:59:55 |
69.44 |
6 |
782 |
买入 |
| 09:59:58 |
69.45 |
2 |
784 |
买入 |
| 10:00:07 |
69.49 |
22 |
806 |
买入 |
| 10:00:28 |
69.85 |
15 |
821 |
买入 |
| 10:00:55 |
69.77 |
5 |
826 |
卖出 |
| 10:00:58 |
69.77 |
4 |
830 |
卖出 |
| 10:01:13 |
69.65 |
4 |
834 |
卖出 |
| 10:02:04 |
69.54 |
7 |
841 |
卖出 |
| 10:02:19 |
69.54 |
4 |
845 |
买入 |
| 10:03:37 |
69.54 |
2 |
847 |
买入 |
| 10:05:01 |
69.43 |
26 |
873 |
卖出 |
| 10:05:13 |
69.43 |
3 |
876 |
卖出 |
| 10:05:22 |
69.43 |
2 |
878 |
买入 |
| 10:05:25 |
69.32 |
2 |
880 |
卖出 |
| 10:06:10 |
69.29 |
4 |
884 |
卖出 |
| 10:06:13 |
69.28 |
2 |
886 |
卖出 |
| 10:06:40 |
69.29 |
14 |
900 |
买入 |
| 10:06:43 |
69.29 |
3 |
903 |
买入 |
| 10:08:52 |
69.28 |
2 |
905 |
卖出 |
| 10:10:31 |
69.28 |
7 |
912 |
卖出 |
| 10:10:43 |
69.28 |
2 |
914 |
卖出 |
| 10:10:58 |
69.28 |
1 |
915 |
卖出 |
| 10:11:40 |
69.28 |
1 |
916 |
买入 |
| 10:11:58 |
69.28 |
2 |
918 |
卖出 |
| 10:12:40 |
69.29 |
2 |
920 |
买入 |
| 10:12:43 |
69.29 |
2 |
922 |
卖出 |
| 10:13:10 |
69.29 |
2 |
924 |
卖出 |
| 10:15:01 |
69.3 |
3 |
927 |
卖出 |
| 10:15:22 |
69.42 |
2 |
929 |
买入 |
| 10:16:31 |
69.5 |
2 |
931 |
买入 |
| 10:16:43 |
69.37 |
2 |
933 |
买入 |
| 10:16:46 |
69.37 |
2 |
935 |
卖出 |
| 10:18:28 |
69.37 |
2 |
937 |
卖出 |
| 10:20:34 |
69.3 |
2 |
939 |
卖出 |
| 10:21:16 |
69.3 |
6 |
945 |
卖出 |
| 10:21:28 |
69.29 |
2 |
947 |
卖出 |
| 10:21:31 |
69.28 |
9 |
956 |
卖出 |
| 10:22:04 |
69.22 |
2 |
958 |
卖出 |
| 10:22:43 |
69.21 |
7 |
965 |
卖出 |
| 10:22:46 |
69.21 |
2 |
967 |
卖出 |
| 10:27:43 |
69.21 |
1 |
968 |
卖出 |
| 10:29:22 |
69.21 |
1 |
969 |
买入 |
| 10:30:49 |
69.21 |
1 |
970 |
卖出 |
| 10:32:25 |
69.09 |
9 |
979 |
卖出 |
| 10:32:34 |
69.07 |
2 |
981 |
卖出 |
| 10:32:40 |
69.06 |
4 |
985 |
卖出 |
| 10:32:52 |
69.06 |
5 |
990 |
卖出 |
| 10:33:22 |
69.06 |
1 |
991 |
卖出 |
| 10:35:43 |
69 |
46 |
1037 |
卖出 |
| 10:36:04 |
69.1 |
3 |
1040 |
买入 |
| 10:36:16 |
69.09 |
2 |
1042 |
买入 |
| 10:37:49 |
69.06 |
3 |
1045 |
卖出 |
| 10:37:58 |
69.06 |
13 |
1058 |
卖出 |
| 10:38:43 |
69 |
7 |
1065 |
卖出 |
| 10:41:13 |
69 |
4 |
1069 |
卖出 |
| 10:43:43 |
69 |
2 |
1071 |
卖出 |
| 10:43:49 |
69 |
3 |
1074 |
卖出 |
| 10:48:43 |
68.82 |
2 |
1076 |
卖出 |
| 10:49:40 |
68.82 |
2 |
1078 |
卖出 |
| 10:50:40 |
68.82 |
7 |
1085 |
卖出 |
| 10:51:22 |
68.83 |
3 |
1088 |
卖出 |
| 10:55:43 |
68.84 |
3 |
1091 |
卖出 |
| 10:58:58 |
68.84 |
4 |
1095 |
卖出 |
| 10:59:19 |
68.84 |
4 |
1099 |
卖出 |
| 11:00:04 |
68.84 |
5 |
1104 |
买入 |
| 11:00:28 |
68.8 |
3 |
1107 |
卖出 |
| 11:03:31 |
68.8 |
7 |
1114 |
卖出 |
| 11:04:49 |
68.84 |
7 |
1121 |
买入 |
| 11:06:01 |
68.84 |
0 |
1121 |
卖出 |
| 11:06:19 |
68.79 |
2 |
1123 |
卖出 |
| 11:06:43 |
68.79 |
9 |
1132 |
买入 |
| 11:07:04 |
68.72 |
2 |
1134 |
卖出 |
| 11:07:16 |
68.68 |
2 |
1136 |
卖出 |
| 11:08:22 |
68.7 |
4 |
1140 |
卖出 |
| 11:08:25 |
68.7 |
2 |
1142 |
卖出 |
| 11:10:31 |
68.7 |
6 |
1148 |
卖出 |
| 11:11:10 |
68.7 |
4 |
1152 |
卖出 |
| 11:12:07 |
68.7 |
2 |
1154 |
卖出 |
| 11:13:22 |
68.7 |
1 |
1155 |
卖出 |
| 11:13:43 |
68.7 |
0 |
1155 |
买入 |
| 11:14:55 |
68.7 |
2 |
1157 |
卖出 |
| 11:16:49 |
68.7 |
2 |
1159 |
卖出 |
| 11:16:52 |
68.67 |
4 |
1163 |
卖出 |
| 11:17:55 |
68.68 |
2 |
1165 |
买入 |
| 11:21:07 |
68.67 |
2 |
1167 |
卖出 |
| 11:21:13 |
68.67 |
18 |
1185 |
卖出 |
| 11:23:07 |
68.51 |
4 |
1189 |
卖出 |
| 11:24:43 |
68.66 |
2 |
1191 |
买入 |
| 11:25:04 |
68.66 |
4 |
1195 |
卖出 |
| 11:25:16 |
68.66 |
2 |
1197 |
卖出 |
| 11:25:19 |
68.66 |
2 |
1199 |
卖出 |
| 11:25:22 |
68.78 |
10 |
1209 |
买入 |
| 11:25:37 |
68.78 |
6 |
1215 |
买入 |
| 11:26:07 |
68.78 |
4 |
1219 |
卖出 |
| 11:26:37 |
68.79 |
20 |
1239 |
买入 |
| 11:26:46 |
68.79 |
4 |
1243 |
买入 |
| 11:27:04 |
68.79 |
5 |
1248 |
买入 |
| 11:27:58 |
68.79 |
1 |
1249 |
卖出 |
| 11:28:04 |
68.79 |
2 |
1251 |
卖出 |
| 11:29:25 |
68.79 |
4 |
1255 |
卖出 |
| 11:29:28 |
68.79 |
2 |
1257 |
卖出 |
| 11:29:31 |
68.79 |
2 |
1259 |
卖出 |
| 11:29:37 |
68.63 |
2 |
1261 |
卖出 |
| 13:00:05 |
68.89 |
2 |
1263 |
买入 |
| 13:02:02 |
68.87 |
5 |
1268 |
买入 |
| 13:02:11 |
68.75 |
2 |
1270 |
卖出 |
| 13:02:53 |
68.75 |
10 |
1280 |
买入 |
| 13:03:29 |
68.75 |
1 |
1281 |
买入 |
| 13:04:38 |
68.97 |
2 |
1283 |
买入 |
| 13:05:11 |
68.97 |
2 |
1285 |
买入 |
| 13:05:17 |
68.98 |
2 |
1287 |
买入 |
| 13:05:41 |
68.98 |
2 |
1289 |
买入 |
| 13:07:20 |
68.98 |
6 |
1295 |
买入 |
| 13:08:32 |
68.98 |
4 |
1299 |
卖出 |
| 13:08:35 |
69 |
2 |
1301 |
买入 |
| 13:08:38 |
69.05 |
4 |
1305 |
买入 |
| 13:08:47 |
69.05 |
1 |
1306 |
买入 |
| 13:08:56 |
69 |
2 |
1308 |
卖出 |
| 13:09:26 |
69.1 |
2 |
1310 |
买入 |
| 13:12:56 |
69.1 |
2 |
1312 |
卖出 |
| 13:13:02 |
69.19 |
5 |
1317 |
买入 |
| 13:13:11 |
69.19 |
1 |
1318 |
卖出 |
| 13:13:50 |
69.19 |
2 |
1320 |
买入 |
| 13:16:59 |
69 |
4 |
1324 |
卖出 |
| 13:23:53 |
69.01 |
5 |
1329 |
卖出 |
| 13:23:56 |
69 |
4 |
1333 |
卖出 |
| 13:29:32 |
69 |
2 |
1335 |
卖出 |
| 13:30:05 |
69 |
4 |
1339 |
卖出 |
| 13:30:11 |
69.01 |
5 |
1344 |
卖出 |
| 13:31:29 |
69 |
13 |
1357 |
卖出 |
| 13:31:47 |
69 |
0 |
1357 |
卖出 |
| 13:31:53 |
69 |
1 |
1358 |
买入 |
| 13:32:02 |
69 |
0 |
1358 |
卖出 |
| 13:32:35 |
68.98 |
1 |
1359 |
卖出 |
| 13:33:47 |
69 |
0 |
1359 |
买入 |
| 13:35:24 |
69 |
5 |
1364 |
卖出 |
| 13:36:21 |
68.91 |
2 |
1366 |
卖出 |
| 13:43:51 |
68.93 |
3 |
1369 |
卖出 |
| 13:46:42 |
69.15 |
13 |
1382 |
买入 |
| 13:47:39 |
68.85 |
10 |
1392 |
卖出 |
| 13:48:03 |
68.81 |
5 |
1397 |
卖出 |
| 13:48:06 |
68.81 |
1 |
1398 |
卖出 |
| 13:48:24 |
68.81 |
0 |
1398 |
卖出 |
| 13:48:27 |
68.8 |
2 |
1400 |
卖出 |
| 13:48:33 |
68.81 |
2 |
1402 |
买入 |
| 13:50:03 |
68.81 |
0 |
1402 |
卖出 |
| 13:50:06 |
68.81 |
1 |
1403 |
买入 |
| 13:50:24 |
68.82 |
3 |
1406 |
卖出 |
| 13:51:09 |
68.78 |
2 |
1408 |
卖出 |
| 13:52:12 |
68.77 |
7 |
1415 |
卖出 |
| 13:54:36 |
68.77 |
4 |
1419 |
卖出 |
| 13:56:39 |
68.81 |
1 |
1420 |
买入 |
| 13:57:03 |
68.82 |
2 |
1422 |
买入 |
| 13:57:30 |
68.81 |
11 |
1433 |
卖出 |
| 13:59:03 |
69.03 |
2 |
1435 |
买入 |
| 14:01:15 |
68.77 |
1 |
1436 |
卖出 |
| 14:01:18 |
68.73 |
4 |
1440 |
卖出 |
| 14:01:57 |
68.7 |
5 |
1445 |
卖出 |
| 14:02:00 |
68.7 |
2 |
1447 |
卖出 |
| 14:02:54 |
68.7 |
11 |
1458 |
卖出 |
| 14:03:15 |
68.57 |
8 |
1466 |
卖出 |
| 14:03:18 |
68.57 |
1 |
1467 |
卖出 |
| 14:03:21 |
68.56 |
3 |
1470 |
卖出 |
| 14:05:57 |
68.62 |
2 |
1472 |
买入 |
| 14:06:03 |
68.61 |
2 |
1474 |
卖出 |
| 14:06:06 |
68.61 |
19 |
1493 |
买入 |
| 14:06:39 |
68.61 |
1 |
1494 |
卖出 |
| 14:08:30 |
68.65 |
11 |
1505 |
卖出 |
| 14:09:06 |
68.64 |
2 |
1507 |
卖出 |
| 14:09:21 |
68.63 |
7 |
1514 |
卖出 |
| 14:10:03 |
68.63 |
5 |
1519 |
卖出 |
| 14:10:30 |
68.63 |
3 |
1522 |
卖出 |
| 14:10:45 |
68.57 |
82 |
1604 |
卖出 |
| 14:10:48 |
68.57 |
0 |
1604 |
卖出 |
| 14:10:51 |
68.56 |
34 |
1638 |
卖出 |
| 14:10:54 |
68.55 |
4 |
1642 |
卖出 |
| 14:10:57 |
68.51 |
5 |
1647 |
卖出 |
| 14:11:09 |
68.51 |
1 |
1648 |
卖出 |
| 14:11:27 |
68.44 |
13 |
1661 |
卖出 |
| 14:11:30 |
68.5 |
4 |
1665 |
买入 |
| 14:12:00 |
68.5 |
10 |
1675 |
买入 |
| 14:12:06 |
68.44 |
2 |
1677 |
卖出 |
| 14:12:24 |
68.44 |
5 |
1682 |
卖出 |
| 14:12:27 |
68.44 |
1 |
1683 |
卖出 |
| 14:14:24 |
68.49 |
3 |
1686 |
买入 |
| 14:14:48 |
68.48 |
2 |
1688 |
买入 |
| 14:15:54 |
68.42 |
5 |
1693 |
卖出 |
| 14:16:39 |
68.48 |
2 |
1695 |
买入 |
| 14:17:21 |
68.49 |
2 |
1697 |
买入 |