芯海科技[688595]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:34 |
85 |
2 |
2 |
集合竞价 |
| 09:23:52 |
84.5 |
10 |
10 |
集合竞价 |
| 09:24:07 |
84.5 |
17 |
17 |
集合竞价 |
| 09:24:10 |
84.5 |
22 |
22 |
集合竞价 |
| 09:24:22 |
84.6 |
25 |
25 |
集合竞价 |
| 09:24:28 |
84.6 |
25 |
25 |
集合竞价 |
| 09:24:34 |
84.62 |
25 |
25 |
集合竞价 |
| 09:24:40 |
84.62 |
25 |
25 |
集合竞价 |
| 09:24:46 |
84.81 |
25 |
25 |
集合竞价 |
| 09:24:52 |
85 |
25 |
25 |
集合竞价 |
| 09:24:55 |
84.81 |
31 |
31 |
集合竞价 |
| 09:24:58 |
84.73 |
55 |
55 |
集合竞价 |
| 09:25:02 |
85.05 |
57 |
112 |
卖出 |
| 09:30:04 |
85.05 |
8 |
120 |
卖出 |
| 09:30:07 |
85.33 |
2 |
122 |
买入 |
| 09:30:10 |
86.36 |
8 |
130 |
卖出 |
| 09:30:13 |
85.2 |
13 |
143 |
卖出 |
| 09:30:16 |
86.35 |
17 |
160 |
买入 |
| 09:30:19 |
86.26 |
8 |
168 |
卖出 |
| 09:30:22 |
85.84 |
8 |
176 |
卖出 |
| 09:30:25 |
85.84 |
7 |
183 |
卖出 |
| 09:30:31 |
85.84 |
2 |
185 |
卖出 |
| 09:30:34 |
85.42 |
5 |
190 |
卖出 |
| 09:30:43 |
85.9 |
7 |
197 |
买入 |
| 09:30:46 |
85.45 |
17 |
214 |
卖出 |
| 09:30:52 |
85.5 |
4 |
218 |
卖出 |
| 09:31:07 |
85.45 |
65 |
283 |
卖出 |
| 09:31:10 |
85.45 |
33 |
316 |
卖出 |
| 09:31:13 |
85.42 |
33 |
349 |
卖出 |
| 09:31:16 |
85.06 |
14 |
363 |
卖出 |
| 09:31:19 |
85.15 |
2 |
365 |
买入 |
| 09:31:22 |
85.39 |
8 |
373 |
买入 |
| 09:31:25 |
85.12 |
12 |
385 |
卖出 |
| 09:31:28 |
85.06 |
15 |
400 |
卖出 |
| 09:31:31 |
85.05 |
19 |
419 |
卖出 |
| 09:31:34 |
85.3 |
4 |
423 |
买入 |
| 09:31:37 |
85.08 |
4 |
427 |
卖出 |
| 09:31:40 |
85.05 |
18 |
445 |
卖出 |
| 09:31:43 |
85 |
23 |
468 |
卖出 |
| 09:31:46 |
85 |
21 |
489 |
卖出 |
| 09:31:49 |
85.05 |
16 |
505 |
买入 |
| 09:31:52 |
85.08 |
9 |
514 |
买入 |
| 09:31:55 |
85.3 |
24 |
538 |
买入 |
| 09:32:01 |
85.05 |
13 |
551 |
卖出 |
| 09:32:04 |
85.05 |
0 |
551 |
卖出 |
| 09:32:07 |
84.8 |
51 |
602 |
卖出 |
| 09:32:10 |
84.73 |
1 |
603 |
卖出 |
| 09:32:13 |
84.51 |
11 |
614 |
卖出 |
| 09:32:16 |
84.5 |
4 |
618 |
卖出 |
| 09:32:19 |
84.73 |
2 |
620 |
买入 |
| 09:32:22 |
84.73 |
7 |
627 |
买入 |
| 09:32:28 |
84.72 |
4 |
631 |
买入 |
| 09:32:31 |
84.72 |
4 |
635 |
买入 |
| 09:32:34 |
84.72 |
2 |
637 |
卖出 |
| 09:32:37 |
84.55 |
4 |
641 |
卖出 |
| 09:32:46 |
84.71 |
2 |
643 |
买入 |
| 09:32:49 |
84.51 |
17 |
660 |
卖出 |
| 09:32:52 |
84.5 |
13 |
673 |
卖出 |
| 09:32:55 |
84.5 |
2 |
675 |
买入 |
| 09:33:04 |
84.25 |
2 |
677 |
卖出 |
| 09:33:07 |
84.21 |
2 |
679 |
卖出 |
| 09:33:10 |
84.54 |
5 |
684 |
买入 |
| 09:33:16 |
84.53 |
7 |
691 |
买入 |
| 09:33:19 |
84.53 |
2 |
693 |
买入 |
| 09:33:31 |
84.22 |
0 |
693 |
卖出 |
| 09:33:34 |
84.5 |
9 |
702 |
买入 |
| 09:33:37 |
84.22 |
3 |
705 |
卖出 |
| 09:33:43 |
84.2 |
59 |
764 |
卖出 |
| 09:33:46 |
84.01 |
16 |
780 |
卖出 |
| 09:33:49 |
84.01 |
11 |
791 |
卖出 |
| 09:33:52 |
84.21 |
4 |
795 |
买入 |
| 09:33:55 |
84.21 |
17 |
812 |
买入 |
| 09:34:01 |
84.27 |
2 |
814 |
买入 |
| 09:34:04 |
84.28 |
2 |
816 |
卖出 |
| 09:34:07 |
84.49 |
7 |
823 |
买入 |
| 09:34:22 |
84.3 |
4 |
827 |
卖出 |
| 09:34:25 |
84.3 |
2 |
829 |
卖出 |
| 09:34:28 |
84.29 |
2 |
831 |
卖出 |
| 09:34:31 |
84.2 |
4 |
835 |
卖出 |
| 09:34:34 |
84.19 |
7 |
842 |
卖出 |
| 09:34:37 |
84.2 |
3 |
845 |
买入 |
| 09:34:40 |
84.19 |
2 |
847 |
卖出 |
| 09:34:43 |
84.01 |
48 |
895 |
卖出 |
| 09:34:46 |
84.02 |
2 |
897 |
卖出 |
| 09:34:49 |
84.02 |
0 |
897 |
卖出 |
| 09:35:01 |
84.17 |
7 |
904 |
买入 |
| 09:35:04 |
84 |
19 |
923 |
卖出 |
| 09:35:10 |
83.86 |
12 |
935 |
卖出 |
| 09:35:13 |
83.85 |
4 |
939 |
买入 |
| 09:35:16 |
83.74 |
2 |
941 |
卖出 |
| 09:35:19 |
83.85 |
12 |
953 |
买入 |
| 09:35:22 |
83.99 |
6 |
959 |
买入 |
| 09:35:28 |
84 |
3 |
962 |
买入 |
| 09:35:34 |
84 |
9 |
971 |
买入 |
| 09:35:40 |
84.14 |
11 |
982 |
买入 |
| 09:35:43 |
84.03 |
14 |
996 |
卖出 |
| 09:35:46 |
84.03 |
3 |
999 |
买入 |
| 09:35:55 |
84.03 |
19 |
1018 |
卖出 |
| 09:35:58 |
84.03 |
2 |
1020 |
买入 |
| 09:36:01 |
84.03 |
6 |
1026 |
买入 |
| 09:36:04 |
84.03 |
0 |
1026 |
买入 |
| 09:36:07 |
84 |
9 |
1035 |
卖出 |
| 09:36:10 |
84.03 |
3 |
1038 |
买入 |
| 09:36:16 |
84.03 |
9 |
1047 |
买入 |
| 09:36:19 |
83.89 |
9 |
1056 |
卖出 |
| 09:36:22 |
84.02 |
9 |
1065 |
买入 |
| 09:36:25 |
84.02 |
6 |
1071 |
买入 |
| 09:36:28 |
84.16 |
14 |
1085 |
买入 |
| 09:36:31 |
83.86 |
46 |
1131 |
卖出 |
| 09:36:34 |
83.92 |
4 |
1135 |
卖出 |
| 09:36:37 |
83.92 |
9 |
1144 |
卖出 |
| 09:36:40 |
83.92 |
15 |
1159 |
卖出 |
| 09:36:43 |
83.92 |
2 |
1161 |
卖出 |
| 09:36:46 |
84.43 |
4 |
1165 |
买入 |
| 09:36:58 |
84.41 |
4 |
1169 |
卖出 |
| 09:37:01 |
83.93 |
49 |
1218 |
卖出 |
| 09:37:04 |
83.93 |
37 |
1255 |
买入 |
| 09:37:07 |
83.93 |
22 |
1277 |
卖出 |
| 09:37:10 |
83.98 |
34 |
1311 |
买入 |
| 09:37:13 |
83.97 |
26 |
1337 |
卖出 |
| 09:37:19 |
83.85 |
19 |
1356 |
卖出 |
| 09:37:25 |
83.62 |
12 |
1368 |
卖出 |
| 09:37:28 |
83.96 |
10 |
1378 |
买入 |
| 09:37:37 |
83.97 |
22 |
1400 |
买入 |
| 09:37:40 |
83.97 |
8 |
1408 |
买入 |
| 09:37:43 |
83.97 |
4 |
1412 |
买入 |
| 09:37:46 |
83.97 |
13 |
1425 |
卖出 |
| 09:37:49 |
83.98 |
2 |
1427 |
买入 |
| 09:37:52 |
84 |
80 |
1507 |
买入 |
| 09:37:55 |
84.09 |
13 |
1520 |
买入 |
| 09:38:07 |
84.22 |
47 |
1567 |
买入 |
| 09:38:10 |
83.8 |
63 |
1630 |
卖出 |
| 09:38:13 |
83.7 |
4 |
1634 |
卖出 |
| 09:38:16 |
83.71 |
30 |
1664 |
买入 |
| 09:38:19 |
84 |
8 |
1672 |
买入 |
| 09:38:22 |
83.63 |
9 |
1681 |
卖出 |
| 09:38:28 |
83.98 |
3 |
1684 |
买入 |
| 09:38:31 |
83.71 |
2 |
1686 |
卖出 |
| 09:38:34 |
83.98 |
2 |
1688 |
买入 |
| 09:38:43 |
83.71 |
48 |
1736 |
卖出 |
| 09:38:46 |
83.71 |
4 |
1740 |
买入 |
| 09:38:49 |
83.62 |
14 |
1754 |
卖出 |
| 09:38:52 |
83.61 |
12 |
1766 |
卖出 |
| 09:38:55 |
83.6 |
30 |
1796 |
卖出 |
| 09:38:58 |
83.5 |
21 |
1817 |
卖出 |
| 09:39:04 |
83.25 |
6 |
1823 |
卖出 |
| 09:39:07 |
83.5 |
3 |
1826 |
买入 |
| 09:39:10 |
83 |
50 |
1876 |
卖出 |
| 09:39:13 |
83.24 |
2 |
1878 |
买入 |
| 09:39:16 |
83.15 |
4 |
1882 |
卖出 |
| 09:39:19 |
83 |
110 |
1992 |
卖出 |
| 09:39:22 |
83.2 |
21 |
2013 |
买入 |
| 09:39:25 |
83 |
28 |
2041 |
卖出 |
| 09:39:28 |
82.68 |
39 |
2080 |
卖出 |
| 09:39:34 |
83 |
3 |
2083 |
买入 |
| 09:39:40 |
82.67 |
17 |
2100 |
卖出 |
| 09:39:43 |
83.02 |
4 |
2104 |
买入 |
| 09:39:46 |
83.02 |
4 |
2108 |
卖出 |
| 09:39:55 |
83.42 |
109 |
2217 |
买入 |
| 09:39:58 |
82.72 |
8 |
2225 |
卖出 |
| 09:40:01 |
82.71 |
4 |
2229 |
卖出 |
| 09:40:04 |
82.67 |
58 |
2287 |
卖出 |
| 09:40:07 |
82.61 |
4 |
2291 |
卖出 |
| 09:40:13 |
82.71 |
4 |
2295 |
卖出 |
| 09:40:19 |
83 |
4 |
2299 |
买入 |
| 09:40:25 |
82.69 |
78 |
2377 |
卖出 |
| 09:40:31 |
82.8 |
2 |
2379 |
卖出 |
| 09:40:43 |
83.34 |
2 |
2381 |
买入 |
| 09:40:52 |
83.3 |
6 |
2387 |
买入 |
| 09:40:58 |
83.01 |
14 |
2401 |
卖出 |
| 09:41:04 |
83.29 |
6 |
2407 |
买入 |
| 09:41:07 |
83.42 |
42 |
2449 |
买入 |
| 09:41:13 |
83.42 |
1 |
2450 |
买入 |
| 09:41:16 |
83.6 |
52 |
2502 |
买入 |
| 09:41:19 |
83.6 |
8 |
2510 |
买入 |
| 09:41:31 |
83.96 |
2 |
2512 |
买入 |
| 09:41:37 |
83.97 |
4 |
2516 |
买入 |
| 09:41:43 |
83.95 |
2 |
2518 |
买入 |
| 09:41:52 |
83.96 |
60 |
2578 |
买入 |
| 09:42:01 |
83.62 |
6 |
2584 |
卖出 |
| 09:42:07 |
83.31 |
22 |
2606 |
卖出 |
| 09:42:10 |
83.5 |
9 |
2615 |
买入 |
| 09:42:13 |
83.31 |
2 |
2617 |
卖出 |
| 09:42:16 |
83.32 |
6 |
2623 |
买入 |
| 09:42:19 |
83.31 |
9 |
2632 |
卖出 |
| 09:42:22 |
83.31 |
2 |
2634 |
买入 |
| 09:42:34 |
83.31 |
4 |
2638 |
买入 |
| 09:42:40 |
83.31 |
57 |
2695 |
买入 |
| 09:42:43 |
83.31 |
87 |
2782 |
卖出 |
| 09:42:46 |
83.04 |
2 |
2784 |
卖出 |
| 09:42:49 |
83.04 |
2 |
2786 |
卖出 |
| 09:42:58 |
83.1 |
2 |
2788 |
卖出 |
| 09:43:01 |
83.1 |
4 |
2792 |
卖出 |
| 09:43:07 |
83.1 |
2 |
2794 |
卖出 |
| 09:43:10 |
83.06 |
20 |
2814 |
卖出 |
| 09:43:13 |
83.58 |
2 |
2816 |
买入 |
| 09:43:22 |
83.57 |
2 |
2818 |
买入 |
| 09:43:31 |
83.57 |
8 |
2826 |
买入 |
| 09:43:37 |
83.08 |
2 |
2828 |
卖出 |
| 09:43:40 |
83.1 |
2 |
2830 |
买入 |
| 09:43:43 |
83.1 |
2 |
2832 |
卖出 |
| 09:43:46 |
83.55 |
6 |
2838 |
买入 |
| 09:43:55 |
83.58 |
51 |
2889 |
买入 |
| 09:43:58 |
83.82 |
5 |
2894 |
买入 |
| 09:44:01 |
83.82 |
2 |
2896 |
买入 |
| 09:44:16 |
83.8 |
6 |
2902 |
买入 |
| 09:44:25 |
83.79 |
2 |
2904 |
买入 |
| 09:44:28 |
83.81 |
4 |
2908 |
买入 |
| 09:44:31 |
83.8 |
34 |
2942 |
卖出 |
| 09:44:34 |
83.79 |
6 |
2948 |
卖出 |
| 09:44:43 |
83.81 |
2 |
2950 |
买入 |
| 09:44:46 |
83.82 |
3 |
2953 |
买入 |
| 09:44:49 |
83.96 |
8 |
2961 |
买入 |
| 09:44:52 |
83.69 |
3 |
2964 |
卖出 |
| 09:44:55 |
83.96 |
5 |
2969 |
买入 |
| 09:45:01 |
83.95 |
2 |
2971 |
买入 |
| 09:45:04 |
83.68 |
17 |
2988 |
卖出 |
| 09:45:07 |
83.68 |
2 |
2990 |
买入 |
| 09:45:10 |
83.68 |
2 |
2992 |
买入 |
| 09:45:16 |
83.68 |
0 |
2992 |
买入 |
| 09:45:19 |
83.93 |
7 |
2999 |
买入 |
| 09:45:28 |
83.93 |
2 |
3001 |
买入 |
| 09:45:34 |
83.5 |
2 |
3003 |
卖出 |
| 09:45:37 |
83.41 |
4 |
3007 |
卖出 |
| 09:45:40 |
83.41 |
3 |
3010 |
卖出 |
| 09:45:43 |
83.93 |
2 |
3012 |
买入 |
| 09:45:49 |
83.92 |
3 |
3015 |
买入 |
| 09:45:52 |
83.92 |
2 |
3017 |
买入 |
| 09:46:01 |
83.91 |
7 |
3024 |
买入 |
| 09:46:16 |
83.8 |
3 |
3027 |
买入 |
| 09:46:40 |
83.81 |
3 |
3030 |
买入 |
| 09:46:43 |
83.81 |
4 |
3034 |
买入 |
| 09:46:46 |
83.88 |
6 |
3040 |
买入 |
| 09:46:55 |
83.93 |
3 |
3043 |
买入 |
| 09:46:58 |
83.89 |
2 |
3045 |
卖出 |
| 09:47:13 |
83.92 |
4 |
3049 |
买入 |
| 09:47:16 |
83.94 |
8 |
3057 |
买入 |
| 09:47:25 |
83.94 |
2 |
3059 |
买入 |
| 09:47:28 |
83.96 |
28 |
3087 |
买入 |
| 09:47:34 |
84.14 |
2 |
3089 |
买入 |
| 09:47:37 |
84.01 |
5 |
3094 |
卖出 |
| 09:47:40 |
84.14 |
1 |
3095 |
买入 |
| 09:47:43 |
84.42 |
2 |
3097 |
买入 |
| 09:47:49 |
84.44 |
4 |
3101 |
买入 |
| 09:47:55 |
83.98 |
6 |
3107 |
卖出 |
| 09:47:58 |
84.43 |
6 |
3113 |
买入 |
| 09:48:28 |
84.35 |
3 |
3116 |
买入 |
| 09:48:49 |
84.34 |
5 |
3121 |
买入 |
| 09:48:55 |
84.34 |
2 |
3123 |
买入 |
| 09:49:13 |
84.3 |
3 |
3126 |
买入 |
| 09:49:16 |
84.34 |
8 |
3134 |
买入 |
| 09:49:19 |
84.34 |
4 |
3138 |
买入 |
| 09:49:22 |
84.34 |
2 |
3140 |
卖出 |
| 09:49:25 |
84.34 |
1 |
3141 |
卖出 |
| 09:49:43 |
84.3 |
2 |
3143 |
买入 |
| 09:49:49 |
84.4 |
6 |
3149 |
买入 |
| 09:49:58 |
84.3 |
7 |
3156 |
买入 |
| 09:50:01 |
84.31 |
6 |
3162 |
卖出 |
| 09:50:04 |
84.4 |
4 |
3166 |
买入 |
| 09:50:07 |
84.4 |
2 |
3168 |
买入 |
| 09:50:10 |
84.39 |
4 |
3172 |
卖出 |
| 09:50:13 |
84.4 |
4 |
3176 |
卖出 |
| 09:50:19 |
84.13 |
6 |
3182 |
卖出 |
| 09:50:22 |
84.12 |
2 |
3184 |
卖出 |
| 09:50:34 |
84.1 |
7 |
3191 |
卖出 |
| 09:50:37 |
84 |
19 |
3210 |
卖出 |
| 09:50:40 |
83.99 |
7 |
3217 |
卖出 |
| 09:50:46 |
83.99 |
6 |
3223 |
卖出 |
| 09:50:52 |
84.24 |
3 |
3226 |
买入 |
| 09:50:58 |
83.71 |
6 |
3232 |
卖出 |
| 09:51:07 |
83.98 |
5 |
3237 |
买入 |
| 09:51:10 |
83.98 |
8 |
3245 |
买入 |
| 09:51:16 |
83.63 |
3 |
3248 |
卖出 |
| 09:51:28 |
83.67 |
2 |
3250 |
卖出 |
| 09:51:43 |
84.19 |
2 |
3252 |
买入 |
| 09:51:46 |
84.2 |
8 |
3260 |
买入 |
| 09:51:49 |
84.18 |
6 |
3266 |
买入 |
| 09:51:52 |
84.31 |
5 |
3271 |
买入 |
| 09:51:55 |
84.31 |
2 |
3273 |
买入 |
| 09:51:58 |
84.34 |
9 |
3282 |
买入 |
| 09:52:01 |
84.34 |
10 |
3292 |
买入 |
| 09:52:04 |
84.32 |
6 |
3298 |
卖出 |
| 09:52:10 |
84.32 |
6 |
3304 |
卖出 |
| 09:52:13 |
84.32 |
4 |
3308 |
买入 |
| 09:52:16 |
84.3 |
14 |
3322 |
卖出 |
| 09:52:19 |
84.3 |
8 |
3330 |
买入 |
| 09:52:22 |
83.99 |
2 |
3332 |
卖出 |
| 09:52:25 |
83.96 |
13 |
3345 |
卖出 |
| 09:52:34 |
83.96 |
2 |
3347 |
卖出 |
| 09:52:37 |
84.32 |
2 |
3349 |
买入 |
| 09:52:40 |
84.28 |
3 |
3352 |
买入 |
| 09:52:43 |
84.34 |
2 |
3354 |
买入 |
| 09:52:49 |
84.34 |
8 |
3362 |
买入 |
| 09:52:52 |
84.34 |
2 |
3364 |
买入 |
| 09:53:04 |
84.07 |
10 |
3374 |
卖出 |
| 09:53:13 |
84.09 |
4 |
3378 |
卖出 |
| 09:53:16 |
84 |
5 |
3383 |
卖出 |
| 09:53:25 |
84 |
5 |
3388 |
卖出 |
| 09:53:28 |
84 |
13 |
3401 |
卖出 |
| 09:53:31 |
84.25 |
4 |
3405 |
买入 |