芯原股份-U[688521]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
61 |
2 |
2 |
集合竞价 |
| 09:15:07 |
60.89 |
2 |
2 |
集合竞价 |
| 09:15:28 |
60.98 |
30 |
30 |
集合竞价 |
| 09:15:34 |
62.98 |
345 |
345 |
集合竞价 |
| 09:15:43 |
71.89 |
560 |
560 |
集合竞价 |
| 09:16:16 |
71.88 |
560 |
560 |
集合竞价 |
| 09:16:19 |
71.89 |
571 |
571 |
集合竞价 |
| 09:16:34 |
70 |
542 |
542 |
集合竞价 |
| 09:16:43 |
69.99 |
532 |
532 |
集合竞价 |
| 09:16:46 |
70.02 |
554 |
554 |
集合竞价 |
| 09:17:16 |
70 |
573 |
573 |
集合竞价 |
| 09:17:22 |
69.99 |
532 |
532 |
集合竞价 |
| 09:17:37 |
70 |
600 |
600 |
集合竞价 |
| 09:18:04 |
69.99 |
572 |
572 |
集合竞价 |
| 09:18:19 |
62.98 |
357 |
357 |
集合竞价 |
| 09:19:25 |
69.99 |
317 |
317 |
集合竞价 |
| 09:19:46 |
60.98 |
22 |
22 |
集合竞价 |
| 09:23:58 |
60.97 |
168 |
168 |
集合竞价 |
| 09:24:04 |
60.86 |
203 |
203 |
集合竞价 |
| 09:24:55 |
60.69 |
380 |
380 |
集合竞价 |
| 09:24:58 |
60.86 |
493 |
493 |
集合竞价 |
| 09:25:06 |
60.86 |
495 |
988 |
买入 |
| 09:30:04 |
60.65 |
29 |
1017 |
买入 |
| 09:30:07 |
60.59 |
47 |
1064 |
卖出 |
| 09:30:10 |
60.65 |
77 |
1141 |
买入 |
| 09:30:13 |
60.32 |
34 |
1175 |
卖出 |
| 09:30:16 |
60.37 |
21 |
1196 |
买入 |
| 09:30:19 |
60.62 |
12 |
1208 |
买入 |
| 09:30:22 |
60.42 |
2 |
1210 |
卖出 |
| 09:30:25 |
60.42 |
9 |
1219 |
卖出 |
| 09:30:28 |
60.42 |
11 |
1230 |
买入 |
| 09:30:31 |
60.39 |
5 |
1235 |
卖出 |
| 09:30:37 |
60.39 |
8 |
1243 |
买入 |
| 09:30:40 |
60.42 |
3 |
1246 |
买入 |
| 09:30:43 |
60.42 |
2 |
1248 |
卖出 |
| 09:30:49 |
60.42 |
8 |
1256 |
卖出 |
| 09:30:52 |
60.39 |
28 |
1284 |
卖出 |
| 09:30:55 |
60.38 |
16 |
1300 |
卖出 |
| 09:30:58 |
60.33 |
28 |
1328 |
卖出 |
| 09:31:01 |
60.33 |
21 |
1349 |
卖出 |
| 09:31:04 |
60.3 |
32 |
1381 |
卖出 |
| 09:31:07 |
60.3 |
21 |
1402 |
卖出 |
| 09:31:10 |
60.2 |
5 |
1407 |
卖出 |
| 09:31:13 |
60.2 |
43 |
1450 |
卖出 |
| 09:31:16 |
60.2 |
25 |
1475 |
卖出 |
| 09:31:19 |
60.29 |
8 |
1483 |
买入 |
| 09:31:22 |
60.29 |
9 |
1492 |
买入 |
| 09:31:25 |
60.31 |
52 |
1544 |
买入 |
| 09:31:28 |
60.29 |
25 |
1569 |
卖出 |
| 09:31:31 |
60.27 |
18 |
1587 |
卖出 |
| 09:31:34 |
60.29 |
13 |
1600 |
买入 |
| 09:31:37 |
60.16 |
15 |
1615 |
卖出 |
| 09:31:40 |
60.29 |
10 |
1625 |
买入 |
| 09:31:43 |
60.29 |
20 |
1645 |
买入 |
| 09:31:46 |
60.18 |
3 |
1648 |
卖出 |
| 09:31:49 |
60.29 |
2 |
1650 |
买入 |
| 09:31:55 |
60.29 |
22 |
1672 |
买入 |
| 09:31:58 |
60.29 |
25 |
1697 |
卖出 |
| 09:32:01 |
60.29 |
13 |
1710 |
卖出 |
| 09:32:04 |
60.3 |
18 |
1728 |
买入 |
| 09:32:07 |
60.29 |
22 |
1750 |
卖出 |
| 09:32:10 |
60.18 |
18 |
1768 |
卖出 |
| 09:32:13 |
60.32 |
9 |
1777 |
买入 |
| 09:32:16 |
60.19 |
10 |
1787 |
卖出 |
| 09:32:25 |
60.22 |
2 |
1789 |
卖出 |
| 09:32:31 |
60.3 |
9 |
1798 |
买入 |
| 09:32:34 |
60.25 |
2 |
1800 |
卖出 |
| 09:32:37 |
60.25 |
2 |
1802 |
卖出 |
| 09:32:40 |
60.25 |
11 |
1813 |
卖出 |
| 09:32:43 |
60.25 |
3 |
1816 |
买入 |
| 09:32:46 |
60.25 |
9 |
1825 |
买入 |
| 09:32:49 |
60.29 |
12 |
1837 |
买入 |
| 09:32:52 |
60.29 |
5 |
1842 |
买入 |
| 09:32:58 |
60.29 |
48 |
1890 |
买入 |
| 09:33:01 |
60.32 |
62 |
1952 |
买入 |
| 09:33:04 |
60.37 |
42 |
1994 |
买入 |
| 09:33:07 |
60.49 |
19 |
2013 |
买入 |
| 09:33:10 |
60.3 |
48 |
2061 |
卖出 |
| 09:33:13 |
60.48 |
12 |
2073 |
买入 |
| 09:33:25 |
60.4 |
12 |
2085 |
卖出 |
| 09:33:28 |
60.4 |
28 |
2113 |
买入 |
| 09:33:31 |
60.4 |
36 |
2149 |
买入 |
| 09:33:34 |
60.4 |
6 |
2155 |
买入 |
| 09:33:37 |
60.32 |
14 |
2169 |
卖出 |
| 09:33:46 |
60.47 |
33 |
2202 |
买入 |
| 09:33:49 |
60.4 |
14 |
2216 |
买入 |
| 09:33:52 |
60.33 |
6 |
2222 |
卖出 |
| 09:33:55 |
60.3 |
11 |
2233 |
卖出 |
| 09:33:58 |
60.25 |
10 |
2243 |
卖出 |
| 09:34:01 |
60.22 |
21 |
2264 |
卖出 |
| 09:34:04 |
60.22 |
15 |
2279 |
卖出 |
| 09:34:07 |
60.31 |
15 |
2294 |
买入 |
| 09:34:10 |
60.31 |
21 |
2315 |
买入 |
| 09:34:13 |
60.4 |
8 |
2323 |
买入 |
| 09:34:16 |
60.3 |
20 |
2343 |
卖出 |
| 09:34:19 |
60.4 |
38 |
2381 |
买入 |
| 09:34:22 |
60.3 |
44 |
2425 |
卖出 |
| 09:34:25 |
60.3 |
12 |
2437 |
买入 |
| 09:34:28 |
60.3 |
31 |
2468 |
买入 |
| 09:34:31 |
60.18 |
38 |
2506 |
卖出 |
| 09:34:34 |
60.26 |
6 |
2512 |
买入 |
| 09:34:37 |
60.24 |
21 |
2533 |
卖出 |
| 09:34:40 |
60.24 |
49 |
2582 |
买入 |
| 09:34:46 |
60.25 |
6 |
2588 |
卖出 |
| 09:34:49 |
60.25 |
0 |
2588 |
卖出 |
| 09:34:52 |
60.19 |
2 |
2590 |
卖出 |
| 09:34:55 |
60.05 |
50 |
2640 |
卖出 |
| 09:35:01 |
60.16 |
57 |
2697 |
卖出 |
| 09:35:04 |
60.16 |
52 |
2749 |
卖出 |
| 09:35:07 |
60.01 |
10 |
2759 |
卖出 |
| 09:35:10 |
59.99 |
59 |
2818 |
卖出 |
| 09:35:13 |
59.93 |
19 |
2837 |
卖出 |
| 09:35:19 |
59.94 |
2 |
2839 |
卖出 |
| 09:35:22 |
59.94 |
3 |
2842 |
卖出 |
| 09:35:25 |
59.94 |
2 |
2844 |
卖出 |
| 09:35:34 |
60.06 |
3 |
2847 |
买入 |
| 09:35:37 |
60.15 |
15 |
2862 |
买入 |
| 09:35:49 |
60.15 |
16 |
2878 |
买入 |
| 09:35:52 |
60.15 |
2 |
2880 |
买入 |
| 09:35:55 |
60.02 |
4 |
2884 |
卖出 |
| 09:35:58 |
60.15 |
3 |
2887 |
买入 |
| 09:36:01 |
60.15 |
3 |
2890 |
买入 |
| 09:36:04 |
60.16 |
4 |
2894 |
买入 |
| 09:36:07 |
60.15 |
4 |
2898 |
卖出 |
| 09:36:10 |
60.15 |
7 |
2905 |
买入 |
| 09:36:16 |
60.08 |
2 |
2907 |
卖出 |
| 09:36:19 |
60.07 |
7 |
2914 |
卖出 |
| 09:36:22 |
60.01 |
17 |
2931 |
卖出 |
| 09:36:25 |
60.06 |
4 |
2935 |
买入 |
| 09:36:31 |
60.05 |
5 |
2940 |
卖出 |
| 09:36:37 |
60 |
6 |
2946 |
卖出 |
| 09:36:43 |
60 |
2 |
2948 |
买入 |
| 09:36:46 |
60 |
8 |
2956 |
买入 |
| 09:36:55 |
60 |
6 |
2962 |
卖出 |
| 09:36:58 |
60 |
4 |
2966 |
卖出 |
| 09:37:01 |
60.05 |
24 |
2990 |
买入 |
| 09:37:04 |
59.98 |
10 |
3000 |
卖出 |
| 09:37:07 |
59.98 |
2 |
3002 |
卖出 |
| 09:37:16 |
59.98 |
5 |
3007 |
卖出 |
| 09:37:19 |
60 |
16 |
3023 |
卖出 |
| 09:37:22 |
60 |
2 |
3025 |
卖出 |
| 09:37:25 |
60 |
2 |
3027 |
卖出 |
| 09:37:28 |
60 |
2 |
3029 |
卖出 |
| 09:37:37 |
60.01 |
2 |
3031 |
买入 |
| 09:37:40 |
60.05 |
6 |
3037 |
买入 |
| 09:37:46 |
60.01 |
2 |
3039 |
卖出 |
| 09:37:49 |
60.01 |
2 |
3041 |
卖出 |
| 09:37:52 |
60.01 |
11 |
3052 |
卖出 |
| 09:37:55 |
60.05 |
6 |
3058 |
买入 |
| 09:37:58 |
60.05 |
46 |
3104 |
买入 |
| 09:38:01 |
60 |
6 |
3110 |
卖出 |
| 09:38:04 |
59.98 |
3 |
3113 |
卖出 |
| 09:38:07 |
59.97 |
15 |
3128 |
卖出 |
| 09:38:10 |
59.95 |
29 |
3157 |
卖出 |
| 09:38:13 |
59.91 |
14 |
3171 |
卖出 |
| 09:38:16 |
59.89 |
40 |
3211 |
卖出 |
| 09:38:19 |
59.88 |
89 |
3300 |
卖出 |
| 09:38:22 |
59.78 |
8 |
3308 |
卖出 |
| 09:38:25 |
59.7 |
25 |
3333 |
卖出 |
| 09:38:28 |
59.7 |
53 |
3386 |
买入 |
| 09:38:31 |
59.73 |
23 |
3409 |
买入 |
| 09:38:37 |
59.69 |
6 |
3415 |
卖出 |
| 09:38:40 |
59.77 |
23 |
3438 |
买入 |
| 09:38:43 |
59.76 |
4 |
3442 |
卖出 |
| 09:38:49 |
59.77 |
2 |
3444 |
买入 |
| 09:38:52 |
59.68 |
22 |
3466 |
卖出 |
| 09:38:58 |
59.78 |
10 |
3476 |
买入 |
| 09:39:01 |
59.77 |
6 |
3482 |
卖出 |
| 09:39:10 |
59.77 |
12 |
3494 |
卖出 |
| 09:39:13 |
59.77 |
4 |
3498 |
卖出 |
| 09:39:19 |
59.88 |
3 |
3501 |
买入 |
| 09:39:22 |
59.88 |
2 |
3503 |
买入 |
| 09:39:25 |
59.7 |
35 |
3538 |
卖出 |
| 09:39:28 |
59.71 |
3 |
3541 |
卖出 |
| 09:39:37 |
59.73 |
10 |
3551 |
卖出 |
| 09:39:40 |
59.88 |
3 |
3554 |
买入 |
| 09:39:43 |
59.88 |
13 |
3567 |
买入 |
| 09:39:49 |
59.75 |
4 |
3571 |
卖出 |
| 09:39:52 |
59.75 |
4 |
3575 |
买入 |
| 09:39:55 |
59.75 |
4 |
3579 |
买入 |
| 09:40:04 |
59.75 |
2 |
3581 |
卖出 |
| 09:40:07 |
59.75 |
51 |
3632 |
卖出 |
| 09:40:10 |
59.74 |
2 |
3634 |
买入 |
| 09:40:13 |
59.68 |
25 |
3659 |
卖出 |
| 09:40:16 |
59.63 |
11 |
3670 |
卖出 |
| 09:40:19 |
59.68 |
2 |
3672 |
买入 |
| 09:40:22 |
59.68 |
2 |
3674 |
买入 |
| 09:40:25 |
59.64 |
13 |
3687 |
卖出 |
| 09:40:28 |
59.69 |
3 |
3690 |
买入 |
| 09:40:34 |
59.64 |
6 |
3696 |
卖出 |
| 09:40:46 |
59.64 |
2 |
3698 |
卖出 |
| 09:40:52 |
59.52 |
113 |
3811 |
卖出 |
| 09:40:55 |
59.51 |
10 |
3821 |
卖出 |
| 09:40:58 |
59.51 |
38 |
3859 |
卖出 |
| 09:41:01 |
59.52 |
49 |
3908 |
买入 |
| 09:41:04 |
59.51 |
29 |
3937 |
卖出 |
| 09:41:22 |
59.52 |
4 |
3941 |
卖出 |
| 09:41:34 |
59.63 |
3 |
3944 |
买入 |
| 09:41:37 |
59.55 |
5 |
3949 |
卖出 |
| 09:41:40 |
59.53 |
39 |
3988 |
卖出 |
| 09:41:43 |
59.53 |
23 |
4011 |
买入 |
| 09:41:46 |
59.53 |
6 |
4017 |
卖出 |
| 09:41:49 |
59.63 |
7 |
4024 |
买入 |
| 09:41:52 |
59.63 |
15 |
4039 |
买入 |
| 09:41:55 |
59.63 |
16 |
4055 |
买入 |
| 09:41:58 |
59.66 |
18 |
4073 |
买入 |
| 09:42:07 |
59.6 |
18 |
4091 |
卖出 |
| 09:42:10 |
59.66 |
4 |
4095 |
买入 |
| 09:42:13 |
59.6 |
2 |
4097 |
卖出 |
| 09:42:16 |
59.6 |
28 |
4125 |
卖出 |
| 09:42:19 |
59.6 |
7 |
4132 |
买入 |
| 09:42:22 |
59.6 |
1 |
4133 |
卖出 |
| 09:42:25 |
59.66 |
6 |
4139 |
买入 |
| 09:42:40 |
59.63 |
2 |
4141 |
买入 |
| 09:42:46 |
59.6 |
2 |
4143 |
卖出 |
| 09:42:49 |
59.68 |
4 |
4147 |
买入 |
| 09:43:01 |
59.6 |
7 |
4154 |
卖出 |
| 09:43:04 |
59.68 |
5 |
4159 |
买入 |
| 09:43:19 |
59.61 |
5 |
4164 |
卖出 |
| 09:43:22 |
59.68 |
12 |
4176 |
买入 |
| 09:43:28 |
59.61 |
2 |
4178 |
卖出 |
| 09:43:37 |
59.67 |
2 |
4180 |
买入 |
| 09:43:43 |
59.62 |
2 |
4182 |
卖出 |
| 09:43:46 |
59.62 |
8 |
4190 |
买入 |
| 09:43:49 |
59.62 |
9 |
4199 |
买入 |
| 09:43:52 |
59.62 |
2 |
4201 |
卖出 |
| 09:44:01 |
59.61 |
3 |
4204 |
卖出 |
| 09:44:04 |
59.6 |
18 |
4222 |
卖出 |
| 09:44:07 |
59.58 |
14 |
4236 |
卖出 |
| 09:44:13 |
59.58 |
9 |
4245 |
买入 |
| 09:44:16 |
59.56 |
15 |
4260 |
卖出 |
| 09:44:22 |
59.6 |
12 |
4272 |
买入 |
| 09:44:25 |
59.57 |
12 |
4284 |
卖出 |
| 09:44:28 |
59.57 |
2 |
4286 |
买入 |
| 09:44:34 |
59.61 |
4 |
4290 |
买入 |
| 09:44:37 |
59.59 |
3 |
4293 |
卖出 |
| 09:44:40 |
59.61 |
5 |
4298 |
买入 |
| 09:44:43 |
59.62 |
4 |
4302 |
买入 |
| 09:44:46 |
59.62 |
4 |
4306 |
卖出 |
| 09:44:52 |
59.62 |
8 |
4314 |
买入 |
| 09:45:01 |
59.67 |
3 |
4317 |
买入 |
| 09:45:04 |
59.62 |
8 |
4325 |
卖出 |
| 09:45:10 |
59.66 |
16 |
4341 |
买入 |
| 09:45:13 |
59.66 |
2 |
4343 |
买入 |
| 09:45:16 |
59.62 |
2 |
4345 |
卖出 |
| 09:45:19 |
59.66 |
8 |
4353 |
买入 |
| 09:45:22 |
59.66 |
4 |
4357 |
卖出 |
| 09:45:28 |
59.66 |
3 |
4360 |
卖出 |
| 09:45:40 |
59.67 |
3 |
4363 |
买入 |
| 09:45:52 |
59.69 |
10 |
4373 |
买入 |
| 09:46:04 |
59.68 |
2 |
4375 |
卖出 |
| 09:46:10 |
59.69 |
2 |
4377 |
买入 |
| 09:46:16 |
59.74 |
27 |
4404 |
买入 |
| 09:46:19 |
59.68 |
50 |
4454 |
卖出 |
| 09:46:22 |
59.62 |
3 |
4457 |
卖出 |
| 09:46:28 |
59.68 |
16 |
4473 |
买入 |
| 09:46:37 |
59.62 |
4 |
4477 |
卖出 |
| 09:46:40 |
59.68 |
14 |
4491 |
买入 |
| 09:46:43 |
59.68 |
3 |
4494 |
买入 |
| 09:46:52 |
59.7 |
10 |
4504 |
买入 |
| 09:47:01 |
59.7 |
2 |
4506 |
买入 |
| 09:47:07 |
59.7 |
4 |
4510 |
买入 |
| 09:47:10 |
59.7 |
2 |
4512 |
买入 |
| 09:47:13 |
59.8 |
4 |
4516 |
买入 |
| 09:47:19 |
59.8 |
2 |
4518 |
买入 |
| 09:47:22 |
59.7 |
3 |
4521 |
卖出 |
| 09:47:25 |
59.8 |
2 |
4523 |
买入 |
| 09:47:28 |
59.7 |
4 |
4527 |
卖出 |
| 09:47:34 |
59.8 |
4 |
4531 |
买入 |
| 09:47:37 |
59.78 |
3 |
4534 |
买入 |
| 09:47:46 |
59.73 |
20 |
4554 |
卖出 |
| 09:47:49 |
59.71 |
24 |
4578 |
卖出 |
| 09:48:13 |
59.68 |
117 |
4695 |
卖出 |
| 09:48:16 |
59.66 |
2 |
4697 |
卖出 |
| 09:48:22 |
59.71 |
16 |
4713 |
买入 |
| 09:48:25 |
59.73 |
8 |
4721 |
买入 |
| 09:48:28 |
59.72 |
4 |
4725 |
卖出 |
| 09:48:34 |
59.77 |
3 |
4728 |
买入 |
| 09:48:40 |
59.72 |
0 |
4728 |
卖出 |
| 09:48:43 |
59.65 |
9 |
4737 |
卖出 |
| 09:48:52 |
59.66 |
4 |
4741 |
卖出 |
| 09:48:55 |
59.65 |
2 |
4743 |
卖出 |
| 09:48:58 |
59.65 |
2 |
4745 |
卖出 |
| 09:49:01 |
59.66 |
8 |
4753 |
买入 |
| 09:49:04 |
59.66 |
2 |
4755 |
买入 |
| 09:49:07 |
59.71 |
3 |
4758 |
买入 |
| 09:49:13 |
59.65 |
3 |
4761 |
卖出 |
| 09:49:16 |
59.71 |
3 |
4764 |
买入 |
| 09:49:19 |
59.71 |
0 |
4764 |
卖出 |
| 09:49:22 |
59.65 |
14 |
4778 |
卖出 |
| 09:49:25 |
59.66 |
8 |
4786 |
买入 |
| 09:49:28 |
59.63 |
5 |
4791 |
卖出 |
| 09:49:40 |
59.7 |
30 |
4821 |
买入 |
| 09:49:43 |
59.65 |
2 |
4823 |
卖出 |
| 09:49:46 |
59.62 |
49 |
4872 |
卖出 |
| 09:49:49 |
59.69 |
7 |
4879 |
买入 |
| 09:49:55 |
59.68 |
2 |
4881 |
卖出 |
| 09:50:04 |
59.62 |
26 |
4907 |
卖出 |
| 09:50:07 |
59.6 |
38 |
4945 |
卖出 |
| 09:50:10 |
59.56 |
7 |
4952 |
卖出 |