芯海科技[688595]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:30 |
92 |
2 |
2 |
集合竞价 |
| 09:18:36 |
93.5 |
2 |
2 |
集合竞价 |
| 09:18:42 |
95.56 |
0 |
0 |
集合竞价 |
| 09:19:30 |
94.4 |
2 |
2 |
集合竞价 |
| 09:21:33 |
94.41 |
4 |
4 |
集合竞价 |
| 09:21:48 |
94 |
4 |
4 |
集合竞价 |
| 09:22:57 |
94.4 |
4 |
4 |
集合竞价 |
| 09:23:42 |
94.01 |
6 |
6 |
集合竞价 |
| 09:24:54 |
94.22 |
12 |
12 |
集合竞价 |
| 09:24:57 |
94.19 |
14 |
14 |
集合竞价 |
| 09:25:01 |
94.22 |
15 |
15 |
集合竞价 |
| 09:25:06 |
94.22 |
15 |
30 |
买入 |
| 09:30:07 |
94.19 |
3 |
33 |
卖出 |
| 09:30:10 |
94.15 |
3 |
36 |
买入 |
| 09:30:13 |
94.03 |
10 |
46 |
卖出 |
| 09:30:16 |
94.02 |
2 |
48 |
卖出 |
| 09:30:19 |
94.01 |
12 |
60 |
卖出 |
| 09:30:22 |
94 |
9 |
69 |
卖出 |
| 09:30:25 |
94 |
4 |
73 |
买入 |
| 09:30:28 |
93.5 |
2 |
75 |
卖出 |
| 09:30:31 |
93.5 |
5 |
80 |
卖出 |
| 09:30:34 |
93.97 |
4 |
84 |
买入 |
| 09:30:37 |
93.41 |
2 |
86 |
卖出 |
| 09:30:43 |
93.4 |
6 |
92 |
卖出 |
| 09:30:46 |
93.86 |
6 |
98 |
买入 |
| 09:30:52 |
93.73 |
2 |
100 |
卖出 |
| 09:30:55 |
93.6 |
6 |
106 |
卖出 |
| 09:31:01 |
93.86 |
24 |
130 |
买入 |
| 09:31:04 |
93.69 |
8 |
138 |
卖出 |
| 09:31:07 |
93.68 |
28 |
166 |
卖出 |
| 09:31:10 |
93.74 |
5 |
171 |
卖出 |
| 09:31:16 |
93.83 |
4 |
175 |
买入 |
| 09:31:19 |
93.82 |
2 |
177 |
买入 |
| 09:31:34 |
93.86 |
2 |
179 |
买入 |
| 09:31:40 |
93.84 |
2 |
181 |
买入 |
| 09:31:43 |
93.82 |
2 |
183 |
卖出 |
| 09:31:46 |
93.74 |
8 |
191 |
卖出 |
| 09:31:49 |
93.75 |
11 |
202 |
买入 |
| 09:31:52 |
93.66 |
0 |
202 |
买入 |
| 09:31:55 |
93.87 |
8 |
210 |
买入 |
| 09:31:58 |
93.93 |
2 |
212 |
买入 |
| 09:32:01 |
93.97 |
15 |
227 |
买入 |
| 09:32:04 |
93.97 |
2 |
229 |
买入 |
| 09:32:07 |
93.93 |
14 |
243 |
卖出 |
| 09:32:10 |
93.62 |
11 |
254 |
卖出 |
| 09:32:13 |
93.64 |
2 |
256 |
卖出 |
| 09:32:16 |
93.64 |
2 |
258 |
卖出 |
| 09:32:19 |
93.64 |
5 |
263 |
卖出 |
| 09:32:22 |
93.6 |
8 |
271 |
卖出 |
| 09:32:25 |
93.57 |
10 |
281 |
卖出 |
| 09:32:28 |
93.57 |
1 |
282 |
卖出 |
| 09:32:31 |
93.57 |
2 |
284 |
买入 |
| 09:32:34 |
93.57 |
5 |
289 |
买入 |
| 09:32:37 |
93.54 |
4 |
293 |
卖出 |
| 09:32:43 |
93.5 |
2 |
295 |
卖出 |
| 09:32:49 |
93.54 |
14 |
309 |
卖出 |
| 09:33:04 |
93.64 |
15 |
324 |
买入 |
| 09:33:13 |
93.64 |
4 |
328 |
卖出 |
| 09:33:16 |
93.57 |
2 |
330 |
卖出 |
| 09:33:22 |
93.74 |
7 |
337 |
买入 |
| 09:33:25 |
93.74 |
4 |
341 |
买入 |
| 09:33:28 |
93.7 |
3 |
344 |
卖出 |
| 09:33:34 |
93.83 |
9 |
353 |
买入 |
| 09:33:37 |
93.87 |
2 |
355 |
卖出 |
| 09:33:46 |
93.87 |
2 |
357 |
买入 |
| 09:33:49 |
93.83 |
26 |
383 |
卖出 |
| 09:33:52 |
93.83 |
14 |
397 |
卖出 |
| 09:33:58 |
93.64 |
4 |
401 |
卖出 |
| 09:34:04 |
93.64 |
0 |
401 |
买入 |
| 09:34:10 |
93.51 |
9 |
410 |
卖出 |
| 09:34:13 |
93.8 |
3 |
413 |
买入 |
| 09:34:16 |
93.43 |
16 |
429 |
卖出 |
| 09:34:19 |
93.42 |
5 |
434 |
卖出 |
| 09:34:25 |
93.4 |
2 |
436 |
卖出 |
| 09:34:31 |
93.38 |
2 |
438 |
买入 |
| 09:34:34 |
93.24 |
12 |
450 |
卖出 |
| 09:34:37 |
93.23 |
12 |
462 |
卖出 |
| 09:34:40 |
93.37 |
15 |
477 |
买入 |
| 09:34:46 |
93.35 |
6 |
483 |
卖出 |
| 09:34:49 |
93.35 |
8 |
491 |
卖出 |
| 09:34:55 |
93.23 |
6 |
497 |
卖出 |
| 09:34:58 |
93.23 |
2 |
499 |
卖出 |
| 09:35:01 |
93.23 |
6 |
505 |
卖出 |
| 09:35:04 |
93.22 |
2 |
507 |
卖出 |
| 09:35:07 |
93.21 |
2 |
509 |
卖出 |
| 09:35:10 |
93.2 |
8 |
517 |
卖出 |
| 09:35:13 |
93.01 |
4 |
521 |
卖出 |
| 09:35:25 |
92.8 |
22 |
543 |
卖出 |
| 09:35:34 |
92.8 |
4 |
547 |
卖出 |
| 09:35:40 |
93.14 |
2 |
549 |
买入 |
| 09:35:46 |
92.73 |
10 |
559 |
卖出 |
| 09:35:55 |
92.76 |
3 |
562 |
卖出 |
| 09:35:58 |
92.73 |
33 |
595 |
卖出 |
| 09:36:04 |
92.51 |
20 |
615 |
卖出 |
| 09:36:07 |
92.5 |
18 |
633 |
卖出 |
| 09:36:13 |
92.68 |
5 |
638 |
买入 |
| 09:36:16 |
92.08 |
15 |
653 |
卖出 |
| 09:36:19 |
92.14 |
18 |
671 |
卖出 |
| 09:36:22 |
92.14 |
21 |
692 |
卖出 |
| 09:36:25 |
92.1 |
13 |
705 |
卖出 |
| 09:36:28 |
92.08 |
11 |
716 |
卖出 |
| 09:36:34 |
92.1 |
11 |
727 |
卖出 |
| 09:36:37 |
92.37 |
25 |
752 |
买入 |
| 09:36:40 |
92.03 |
20 |
772 |
卖出 |
| 09:36:46 |
92.02 |
15 |
787 |
卖出 |
| 09:36:49 |
92 |
53 |
840 |
卖出 |
| 09:36:52 |
91.38 |
26 |
866 |
卖出 |
| 09:36:58 |
91.86 |
20 |
886 |
买入 |
| 09:37:01 |
91.38 |
39 |
925 |
卖出 |
| 09:37:04 |
91.25 |
37 |
962 |
卖出 |
| 09:37:07 |
91.31 |
89 |
1051 |
卖出 |
| 09:37:10 |
91 |
67 |
1118 |
卖出 |
| 09:37:13 |
91.21 |
12 |
1130 |
买入 |
| 09:37:19 |
91.25 |
16 |
1146 |
买入 |
| 09:37:22 |
91.31 |
17 |
1163 |
买入 |
| 09:37:25 |
91.01 |
55 |
1218 |
卖出 |
| 09:37:28 |
91.52 |
6 |
1224 |
买入 |
| 09:37:31 |
91.11 |
7 |
1231 |
卖出 |
| 09:37:34 |
91.41 |
4 |
1235 |
买入 |
| 09:37:37 |
91.08 |
2 |
1237 |
卖出 |
| 09:37:40 |
91.4 |
7 |
1244 |
买入 |
| 09:37:43 |
91.2 |
4 |
1248 |
卖出 |
| 09:37:46 |
91 |
30 |
1278 |
卖出 |
| 09:37:49 |
91.07 |
66 |
1344 |
买入 |
| 09:37:52 |
91.02 |
18 |
1362 |
卖出 |
| 09:37:55 |
91 |
9 |
1371 |
卖出 |
| 09:37:58 |
91 |
18 |
1389 |
卖出 |
| 09:38:01 |
91 |
104 |
1493 |
买入 |
| 09:38:04 |
90.99 |
5 |
1498 |
买入 |
| 09:38:07 |
90.98 |
58 |
1556 |
卖出 |
| 09:38:10 |
91 |
24 |
1580 |
买入 |
| 09:38:13 |
90.96 |
34 |
1614 |
卖出 |
| 09:38:16 |
90.95 |
2 |
1616 |
卖出 |
| 09:38:19 |
91.02 |
27 |
1643 |
卖出 |
| 09:38:22 |
91.08 |
45 |
1688 |
买入 |
| 09:38:25 |
91.01 |
22 |
1710 |
卖出 |
| 09:38:28 |
91 |
5 |
1715 |
卖出 |
| 09:38:31 |
90.38 |
26 |
1741 |
卖出 |
| 09:38:34 |
91 |
12 |
1753 |
买入 |
| 09:38:37 |
90.61 |
2 |
1755 |
卖出 |
| 09:38:40 |
90.36 |
33 |
1788 |
卖出 |
| 09:38:43 |
90.43 |
4 |
1792 |
卖出 |
| 09:39:01 |
90.86 |
15 |
1807 |
买入 |
| 09:39:04 |
90.61 |
8 |
1815 |
卖出 |
| 09:39:07 |
90.43 |
25 |
1840 |
卖出 |
| 09:39:10 |
90.46 |
10 |
1850 |
买入 |
| 09:39:13 |
90.4 |
12 |
1862 |
卖出 |
| 09:39:16 |
90.42 |
4 |
1866 |
卖出 |
| 09:39:19 |
90.5 |
5 |
1871 |
卖出 |
| 09:39:25 |
90.61 |
37 |
1908 |
买入 |
| 09:39:28 |
90.41 |
15 |
1923 |
卖出 |
| 09:39:31 |
90.41 |
33 |
1956 |
卖出 |
| 09:39:34 |
90.41 |
4 |
1960 |
卖出 |
| 09:39:37 |
90.54 |
22 |
1982 |
买入 |
| 09:39:40 |
90.49 |
2 |
1984 |
卖出 |
| 09:39:43 |
90.49 |
4 |
1988 |
买入 |
| 09:39:49 |
90.41 |
6 |
1994 |
卖出 |
| 09:39:52 |
90.4 |
19 |
2013 |
卖出 |
| 09:39:55 |
90.4 |
2 |
2015 |
买入 |
| 09:39:58 |
90.3 |
8 |
2023 |
卖出 |
| 09:40:01 |
90.05 |
36 |
2059 |
卖出 |
| 09:40:04 |
90 |
48 |
2107 |
卖出 |
| 09:40:07 |
89.77 |
136 |
2243 |
卖出 |
| 09:40:10 |
89.73 |
22 |
2265 |
卖出 |
| 09:40:13 |
89.58 |
11 |
2276 |
卖出 |
| 09:40:16 |
89.68 |
2 |
2278 |
买入 |
| 09:40:19 |
89.68 |
4 |
2282 |
卖出 |
| 09:40:22 |
89.77 |
3 |
2285 |
买入 |
| 09:40:25 |
89.97 |
27 |
2312 |
买入 |
| 09:40:28 |
89.76 |
2 |
2314 |
卖出 |
| 09:40:31 |
89.76 |
5 |
2319 |
卖出 |
| 09:40:34 |
89.94 |
5 |
2324 |
买入 |
| 09:40:37 |
89.76 |
2 |
2326 |
卖出 |
| 09:40:40 |
89.79 |
2 |
2328 |
买入 |
| 09:40:43 |
89.97 |
40 |
2368 |
买入 |
| 09:40:46 |
90 |
7 |
2375 |
买入 |
| 09:40:49 |
90 |
2 |
2377 |
卖出 |
| 09:40:52 |
89.56 |
30 |
2407 |
卖出 |
| 09:40:55 |
89.96 |
5 |
2412 |
买入 |
| 09:40:58 |
90 |
20 |
2432 |
买入 |
| 09:41:04 |
89.6 |
27 |
2459 |
卖出 |
| 09:41:07 |
90 |
4 |
2463 |
买入 |
| 09:41:10 |
89.74 |
34 |
2497 |
卖出 |
| 09:41:13 |
89.64 |
63 |
2560 |
卖出 |
| 09:41:19 |
89.83 |
2 |
2562 |
买入 |
| 09:41:22 |
89.75 |
8 |
2570 |
卖出 |
| 09:41:25 |
90 |
7 |
2577 |
买入 |
| 09:41:34 |
90 |
17 |
2594 |
买入 |
| 09:41:40 |
90 |
2 |
2596 |
买入 |
| 09:41:46 |
89.83 |
2 |
2598 |
卖出 |
| 09:41:49 |
89.83 |
6 |
2604 |
卖出 |
| 09:41:52 |
90 |
50 |
2654 |
买入 |
| 09:41:55 |
90.01 |
18 |
2672 |
买入 |
| 09:41:58 |
90 |
62 |
2734 |
卖出 |
| 09:42:04 |
89.85 |
27 |
2761 |
卖出 |
| 09:42:07 |
89.89 |
5 |
2766 |
买入 |
| 09:42:10 |
89.64 |
47 |
2813 |
卖出 |
| 09:42:13 |
89.5 |
97 |
2910 |
卖出 |
| 09:42:16 |
89.5 |
17 |
2927 |
卖出 |
| 09:42:19 |
89.54 |
11 |
2938 |
买入 |
| 09:42:22 |
89.63 |
18 |
2956 |
买入 |
| 09:42:25 |
89.48 |
53 |
3009 |
卖出 |
| 09:42:28 |
89.55 |
21 |
3030 |
买入 |
| 09:42:37 |
89.65 |
27 |
3057 |
买入 |
| 09:42:40 |
89.79 |
12 |
3069 |
买入 |
| 09:42:43 |
89.7 |
70 |
3139 |
卖出 |
| 09:42:46 |
89.7 |
0 |
3139 |
买入 |
| 09:42:52 |
89.89 |
2 |
3141 |
买入 |
| 09:42:55 |
89.9 |
10 |
3151 |
买入 |
| 09:42:58 |
89.99 |
4 |
3155 |
买入 |
| 09:43:01 |
90 |
59 |
3214 |
买入 |
| 09:43:04 |
90 |
27 |
3241 |
卖出 |
| 09:43:07 |
90.21 |
22 |
3263 |
买入 |
| 09:43:10 |
90.21 |
5 |
3268 |
买入 |
| 09:43:13 |
90.2 |
5 |
3273 |
卖出 |
| 09:43:16 |
90.19 |
5 |
3278 |
买入 |
| 09:43:19 |
90.18 |
2 |
3280 |
卖出 |
| 09:43:22 |
90.2 |
13 |
3293 |
买入 |
| 09:43:25 |
90.18 |
5 |
3298 |
买入 |
| 09:43:28 |
90.02 |
18 |
3316 |
卖出 |
| 09:43:31 |
90.03 |
29 |
3345 |
买入 |
| 09:43:34 |
90.02 |
2 |
3347 |
卖出 |
| 09:43:37 |
90.02 |
6 |
3353 |
买入 |
| 09:43:40 |
89.99 |
41 |
3394 |
卖出 |
| 09:43:43 |
89.97 |
10 |
3404 |
卖出 |
| 09:43:46 |
89.89 |
2 |
3406 |
卖出 |
| 09:43:49 |
89.8 |
20 |
3426 |
卖出 |
| 09:43:52 |
89.76 |
4 |
3430 |
卖出 |
| 09:43:55 |
89.89 |
4 |
3434 |
买入 |
| 09:43:58 |
89.95 |
2 |
3436 |
买入 |
| 09:44:01 |
89.7 |
21 |
3457 |
卖出 |
| 09:44:04 |
89.8 |
5 |
3462 |
买入 |
| 09:44:07 |
89.8 |
5 |
3467 |
卖出 |
| 09:44:10 |
89.89 |
17 |
3484 |
买入 |
| 09:44:13 |
89.89 |
9 |
3493 |
买入 |
| 09:44:16 |
89.8 |
2 |
3495 |
卖出 |
| 09:44:19 |
89.5 |
15 |
3510 |
卖出 |
| 09:44:28 |
89.55 |
4 |
3514 |
卖出 |
| 09:44:31 |
89.6 |
18 |
3532 |
买入 |
| 09:44:34 |
89.6 |
2 |
3534 |
买入 |
| 09:44:37 |
89.6 |
22 |
3556 |
买入 |
| 09:44:40 |
89.79 |
6 |
3562 |
买入 |
| 09:44:43 |
89.79 |
14 |
3576 |
买入 |
| 09:44:46 |
89.79 |
8 |
3584 |
买入 |
| 09:44:49 |
89.89 |
33 |
3617 |
买入 |
| 09:44:52 |
89.69 |
24 |
3641 |
卖出 |
| 09:44:55 |
89.69 |
21 |
3662 |
买入 |
| 09:44:58 |
89.61 |
16 |
3678 |
卖出 |
| 09:45:04 |
89.87 |
2 |
3680 |
买入 |
| 09:45:07 |
89.89 |
6 |
3686 |
买入 |
| 09:45:10 |
90 |
335 |
4021 |
买入 |
| 09:45:13 |
90.35 |
5 |
4026 |
买入 |
| 09:45:16 |
90.35 |
2 |
4028 |
买入 |
| 09:45:19 |
90.07 |
20 |
4048 |
卖出 |
| 09:45:22 |
90.04 |
8 |
4056 |
卖出 |
| 09:45:25 |
89.79 |
18 |
4074 |
卖出 |
| 09:45:28 |
90.17 |
6 |
4080 |
买入 |
| 09:45:31 |
90.23 |
4 |
4084 |
买入 |
| 09:45:37 |
90.05 |
2 |
4086 |
买入 |
| 09:45:40 |
90.06 |
8 |
4094 |
买入 |
| 09:45:43 |
90.06 |
215 |
4309 |
买入 |
| 09:45:46 |
90 |
27 |
4336 |
卖出 |
| 09:45:55 |
89.88 |
6 |
4342 |
卖出 |
| 09:45:58 |
89.89 |
5 |
4347 |
买入 |
| 09:46:01 |
90 |
9 |
4356 |
买入 |
| 09:46:07 |
89.98 |
6 |
4362 |
卖出 |
| 09:46:10 |
89.98 |
18 |
4380 |
买入 |
| 09:46:13 |
89.99 |
16 |
4396 |
买入 |
| 09:46:16 |
90 |
5 |
4401 |
买入 |
| 09:46:19 |
90 |
11 |
4412 |
买入 |
| 09:46:22 |
90 |
10 |
4422 |
买入 |
| 09:46:25 |
90 |
119 |
4541 |
买入 |
| 09:46:28 |
90 |
114 |
4655 |
买入 |
| 09:46:31 |
90.28 |
18 |
4673 |
买入 |
| 09:46:34 |
90.35 |
13 |
4686 |
买入 |
| 09:46:37 |
90.33 |
7 |
4693 |
买入 |
| 09:46:40 |
90.32 |
4 |
4697 |
买入 |
| 09:46:46 |
90.35 |
6 |
4703 |
买入 |
| 09:46:49 |
90.35 |
8 |
4711 |
买入 |
| 09:46:52 |
90.35 |
2 |
4713 |
买入 |
| 09:46:58 |
90.35 |
2 |
4715 |
买入 |
| 09:47:01 |
90.35 |
27 |
4742 |
买入 |
| 09:47:04 |
90.35 |
6 |
4748 |
买入 |
| 09:47:07 |
90.35 |
17 |
4765 |
买入 |
| 09:47:10 |
90.35 |
104 |
4869 |
买入 |
| 09:47:13 |
90.66 |
5 |
4874 |
买入 |
| 09:47:16 |
90 |
215 |
5089 |
卖出 |
| 09:47:19 |
90.36 |
6 |
5095 |
买入 |
| 09:47:28 |
90.31 |
14 |
5109 |
卖出 |
| 09:47:31 |
90.32 |
2 |
5111 |
买入 |
| 09:47:34 |
90.32 |
2 |
5113 |
买入 |
| 09:47:46 |
90.32 |
40 |
5153 |
买入 |
| 09:47:52 |
90.31 |
10 |
5163 |
买入 |
| 09:47:55 |
90.31 |
9 |
5172 |
买入 |
| 09:48:01 |
90 |
7 |
5179 |
卖出 |
| 09:48:04 |
90 |
21 |
5200 |
卖出 |
| 09:48:07 |
90.27 |
4 |
5204 |
买入 |
| 09:48:10 |
90.04 |
8 |
5212 |
卖出 |
| 09:48:13 |
90 |
11 |
5223 |
卖出 |
| 09:48:16 |
90.23 |
13 |
5236 |
买入 |