振芯科技[300101]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.61 |
56 |
56 |
集合竞价 |
| 09:15:12 |
15.61 |
57 |
57 |
集合竞价 |
| 09:15:48 |
15.6 |
64 |
64 |
集合竞价 |
| 09:15:57 |
15.61 |
57 |
57 |
集合竞价 |
| 09:17:09 |
15.61 |
59 |
59 |
集合竞价 |
| 09:17:27 |
15.5 |
59 |
59 |
集合竞价 |
| 09:18:12 |
15.55 |
58 |
58 |
集合竞价 |
| 09:18:39 |
15.57 |
58 |
58 |
集合竞价 |
| 09:20:03 |
15.55 |
60 |
60 |
集合竞价 |
| 09:20:30 |
15.6 |
60 |
60 |
集合竞价 |
| 09:20:39 |
15.6 |
60 |
60 |
集合竞价 |
| 09:20:48 |
15.6 |
60 |
60 |
集合竞价 |
| 09:21:06 |
15.6 |
67 |
67 |
集合竞价 |
| 09:21:15 |
15.6 |
67 |
67 |
集合竞价 |
| 09:21:42 |
15.61 |
68 |
68 |
集合竞价 |
| 09:21:51 |
15.6 |
102 |
102 |
集合竞价 |
| 09:22:09 |
15.5 |
167 |
167 |
集合竞价 |
| 09:22:18 |
15.6 |
270 |
270 |
集合竞价 |
| 09:22:27 |
15.6 |
280 |
280 |
集合竞价 |
| 09:22:36 |
15.6 |
299 |
299 |
集合竞价 |
| 09:22:45 |
15.6 |
301 |
301 |
集合竞价 |
| 09:22:54 |
15.6 |
371 |
371 |
集合竞价 |
| 09:23:21 |
15.6 |
432 |
432 |
集合竞价 |
| 09:23:30 |
15.6 |
436 |
436 |
集合竞价 |
| 09:23:39 |
15.6 |
476 |
476 |
集合竞价 |
| 09:23:48 |
15.6 |
488 |
488 |
集合竞价 |
| 09:23:57 |
15.6 |
494 |
494 |
集合竞价 |
| 09:24:15 |
15.5 |
613 |
613 |
集合竞价 |
| 09:24:24 |
15.5 |
644 |
644 |
集合竞价 |
| 09:24:33 |
15.5 |
644 |
644 |
集合竞价 |
| 09:24:42 |
15.5 |
651 |
651 |
集合竞价 |
| 09:24:51 |
15.5 |
651 |
651 |
集合竞价 |
| 09:25:00 |
15.5 |
659 |
659 |
集合竞价 |
| 09:25:03 |
15.5 |
779 |
1438 |
买入 |
| 09:30:03 |
15.45 |
500 |
1938 |
卖出 |
| 09:30:06 |
15.46 |
355 |
2293 |
买入 |
| 09:30:09 |
15.47 |
325 |
2618 |
买入 |
| 09:30:12 |
15.49 |
276 |
2894 |
买入 |
| 09:30:15 |
15.5 |
76 |
2970 |
买入 |
| 09:30:18 |
15.54 |
21 |
2991 |
买入 |
| 09:30:21 |
15.55 |
77 |
3068 |
买入 |
| 09:30:24 |
15.57 |
53 |
3121 |
买入 |
| 09:30:27 |
15.57 |
14 |
3135 |
买入 |
| 09:30:30 |
15.57 |
32 |
3167 |
买入 |
| 09:30:33 |
15.55 |
135 |
3302 |
卖出 |
| 09:30:36 |
15.55 |
31 |
3333 |
卖出 |
| 09:30:39 |
15.57 |
116 |
3449 |
买入 |
| 09:30:42 |
15.55 |
24 |
3473 |
卖出 |
| 09:30:45 |
15.54 |
31 |
3504 |
卖出 |
| 09:30:48 |
15.55 |
130 |
3634 |
买入 |
| 09:30:51 |
15.55 |
58 |
3692 |
买入 |
| 09:30:54 |
15.55 |
16 |
3708 |
买入 |
| 09:30:57 |
15.6 |
55 |
3763 |
买入 |
| 09:31:00 |
15.53 |
217 |
3980 |
卖出 |
| 09:31:03 |
15.56 |
80 |
4060 |
卖出 |
| 09:31:06 |
15.58 |
129 |
4189 |
买入 |
| 09:31:09 |
15.55 |
62 |
4251 |
卖出 |
| 09:31:12 |
15.53 |
83 |
4334 |
卖出 |
| 09:31:15 |
15.53 |
55 |
4389 |
买入 |
| 09:31:18 |
15.54 |
72 |
4461 |
买入 |
| 09:31:21 |
15.53 |
67 |
4528 |
卖出 |
| 09:31:24 |
15.53 |
35 |
4563 |
卖出 |
| 09:31:27 |
15.54 |
30 |
4593 |
买入 |
| 09:31:30 |
15.55 |
50 |
4643 |
买入 |
| 09:31:33 |
15.56 |
11 |
4654 |
买入 |
| 09:31:36 |
15.55 |
17 |
4671 |
卖出 |
| 09:31:39 |
15.53 |
25 |
4696 |
卖出 |
| 09:31:42 |
15.56 |
160 |
4856 |
买入 |
| 09:31:45 |
15.56 |
200 |
5056 |
买入 |
| 09:31:48 |
15.56 |
25 |
5081 |
买入 |
| 09:31:54 |
15.57 |
31 |
5112 |
买入 |
| 09:31:57 |
15.56 |
15 |
5127 |
卖出 |
| 09:32:00 |
15.55 |
59 |
5186 |
卖出 |
| 09:32:03 |
15.58 |
42 |
5228 |
买入 |
| 09:32:06 |
15.56 |
206 |
5434 |
卖出 |
| 09:32:09 |
15.62 |
1 |
5435 |
买入 |
| 09:32:12 |
15.61 |
7 |
5442 |
买入 |
| 09:32:15 |
15.61 |
4 |
5446 |
买入 |
| 09:32:21 |
15.65 |
15 |
5461 |
买入 |
| 09:32:24 |
15.65 |
25 |
5486 |
买入 |
| 09:32:27 |
15.65 |
22 |
5508 |
买入 |
| 09:32:30 |
15.65 |
74 |
5582 |
买入 |
| 09:32:33 |
15.65 |
19 |
5601 |
卖出 |
| 09:32:36 |
15.66 |
7 |
5608 |
买入 |
| 09:32:39 |
15.65 |
10 |
5618 |
卖出 |
| 09:32:42 |
15.66 |
157 |
5775 |
卖出 |
| 09:32:45 |
15.68 |
22 |
5797 |
买入 |
| 09:32:48 |
15.68 |
1 |
5798 |
卖出 |
| 09:32:51 |
15.7 |
9 |
5807 |
买入 |
| 09:32:54 |
15.68 |
75 |
5882 |
卖出 |
| 09:32:57 |
15.68 |
72 |
5954 |
卖出 |
| 09:33:00 |
15.69 |
66 |
6020 |
买入 |
| 09:33:03 |
15.69 |
43 |
6063 |
卖出 |
| 09:33:06 |
15.69 |
39 |
6102 |
卖出 |
| 09:33:09 |
15.7 |
128 |
6230 |
买入 |
| 09:33:12 |
15.68 |
46 |
6276 |
卖出 |
| 09:33:15 |
15.7 |
25 |
6301 |
买入 |
| 09:33:18 |
15.72 |
54 |
6355 |
买入 |
| 09:33:21 |
15.69 |
288 |
6643 |
卖出 |
| 09:33:24 |
15.69 |
27 |
6670 |
买入 |
| 09:33:27 |
15.7 |
122 |
6792 |
卖出 |
| 09:33:30 |
15.73 |
45 |
6837 |
卖出 |
| 09:33:33 |
15.73 |
10 |
6847 |
卖出 |
| 09:33:36 |
15.73 |
83 |
6930 |
卖出 |
| 09:33:39 |
15.74 |
48 |
6978 |
买入 |
| 09:33:42 |
15.75 |
28 |
7006 |
买入 |
| 09:33:45 |
15.75 |
81 |
7087 |
买入 |
| 09:33:48 |
15.76 |
34 |
7121 |
买入 |
| 09:33:51 |
15.76 |
11 |
7132 |
买入 |
| 09:33:54 |
15.77 |
75 |
7207 |
买入 |
| 09:33:57 |
15.77 |
37 |
7244 |
买入 |
| 09:34:00 |
15.78 |
29 |
7273 |
买入 |
| 09:34:06 |
15.78 |
130 |
7403 |
买入 |
| 09:34:09 |
15.78 |
34 |
7437 |
卖出 |
| 09:34:12 |
15.77 |
86 |
7523 |
卖出 |
| 09:34:15 |
15.75 |
236 |
7759 |
卖出 |
| 09:34:18 |
15.76 |
462 |
8221 |
买入 |
| 09:34:21 |
15.75 |
109 |
8330 |
卖出 |
| 09:34:24 |
15.75 |
74 |
8404 |
卖出 |
| 09:34:27 |
15.75 |
99 |
8503 |
卖出 |
| 09:34:30 |
15.77 |
50 |
8553 |
买入 |
| 09:34:33 |
15.77 |
43 |
8596 |
买入 |
| 09:34:36 |
15.77 |
235 |
8831 |
买入 |
| 09:34:39 |
15.77 |
60 |
8891 |
买入 |
| 09:34:42 |
15.76 |
7 |
8898 |
卖出 |
| 09:34:45 |
15.76 |
2 |
8900 |
买入 |
| 09:34:48 |
15.75 |
44 |
8944 |
卖出 |
| 09:34:51 |
15.77 |
80 |
9024 |
买入 |
| 09:34:54 |
15.75 |
20 |
9044 |
卖出 |
| 09:35:00 |
15.74 |
8 |
9052 |
卖出 |
| 09:35:03 |
15.75 |
106 |
9158 |
买入 |
| 09:35:06 |
15.75 |
130 |
9288 |
买入 |
| 09:35:09 |
15.76 |
67 |
9355 |
买入 |
| 09:35:12 |
15.75 |
85 |
9440 |
卖出 |
| 09:35:15 |
15.74 |
19 |
9459 |
卖出 |
| 09:35:18 |
15.74 |
21 |
9480 |
卖出 |
| 09:35:21 |
15.73 |
5 |
9485 |
卖出 |
| 09:35:24 |
15.73 |
47 |
9532 |
卖出 |
| 09:35:27 |
15.73 |
38 |
9570 |
卖出 |
| 09:35:30 |
15.73 |
58 |
9628 |
买入 |
| 09:35:33 |
15.73 |
23 |
9651 |
买入 |
| 09:35:36 |
15.72 |
43 |
9694 |
卖出 |
| 09:35:39 |
15.71 |
54 |
9748 |
卖出 |
| 09:35:42 |
15.71 |
23 |
9771 |
卖出 |
| 09:35:45 |
15.71 |
6 |
9777 |
卖出 |
| 09:35:48 |
15.71 |
39 |
9816 |
卖出 |
| 09:35:51 |
15.71 |
80 |
9896 |
卖出 |
| 09:35:54 |
15.71 |
10 |
9906 |
买入 |
| 09:35:57 |
15.71 |
57 |
9963 |
买入 |
| 09:36:00 |
15.7 |
2 |
9965 |
卖出 |
| 09:36:03 |
15.69 |
56 |
10021 |
卖出 |
| 09:36:06 |
15.71 |
50 |
10071 |
买入 |
| 09:36:09 |
15.69 |
8 |
10079 |
卖出 |
| 09:36:12 |
15.7 |
2 |
10081 |
买入 |
| 09:36:15 |
15.69 |
17 |
10098 |
卖出 |
| 09:36:18 |
15.69 |
87 |
10185 |
卖出 |
| 09:36:21 |
15.69 |
142 |
10327 |
卖出 |
| 09:36:24 |
15.68 |
28 |
10355 |
卖出 |
| 09:36:27 |
15.69 |
35 |
10390 |
买入 |
| 09:36:33 |
15.69 |
77 |
10467 |
买入 |
| 09:36:39 |
15.69 |
18 |
10485 |
卖出 |
| 09:36:45 |
15.69 |
33 |
10518 |
卖出 |
| 09:36:48 |
15.69 |
9 |
10527 |
卖出 |
| 09:36:51 |
15.69 |
13 |
10540 |
卖出 |
| 09:36:54 |
15.7 |
89 |
10629 |
买入 |
| 09:36:57 |
15.7 |
3 |
10632 |
卖出 |
| 09:37:03 |
15.7 |
30 |
10662 |
卖出 |
| 09:37:06 |
15.7 |
10 |
10672 |
卖出 |
| 09:37:09 |
15.7 |
63 |
10735 |
买入 |
| 09:37:12 |
15.71 |
54 |
10789 |
买入 |
| 09:37:15 |
15.73 |
44 |
10833 |
买入 |
| 09:37:18 |
15.73 |
32 |
10865 |
买入 |
| 09:37:21 |
15.71 |
34 |
10899 |
卖出 |
| 09:37:24 |
15.71 |
20 |
10919 |
卖出 |
| 09:37:27 |
15.73 |
26 |
10945 |
买入 |
| 09:37:30 |
15.73 |
38 |
10983 |
卖出 |
| 09:37:33 |
15.74 |
62 |
11045 |
买入 |
| 09:37:36 |
15.75 |
3 |
11048 |
买入 |
| 09:37:39 |
15.73 |
72 |
11120 |
卖出 |
| 09:37:42 |
15.74 |
74 |
11194 |
买入 |
| 09:37:45 |
15.74 |
17 |
11211 |
卖出 |
| 09:37:48 |
15.75 |
39 |
11250 |
买入 |
| 09:37:51 |
15.74 |
11 |
11261 |
卖出 |
| 09:37:54 |
15.73 |
78 |
11339 |
卖出 |
| 09:37:57 |
15.76 |
192 |
11531 |
买入 |
| 09:38:00 |
15.75 |
33 |
11564 |
卖出 |
| 09:38:06 |
15.77 |
8 |
11572 |
买入 |
| 09:38:09 |
15.74 |
162 |
11734 |
卖出 |
| 09:38:12 |
15.72 |
91 |
11825 |
卖出 |
| 09:38:15 |
15.72 |
22 |
11847 |
买入 |
| 09:38:18 |
15.73 |
157 |
12004 |
买入 |
| 09:38:21 |
15.74 |
21 |
12025 |
买入 |
| 09:38:24 |
15.7 |
119 |
12144 |
卖出 |
| 09:38:27 |
15.69 |
44 |
12188 |
卖出 |
| 09:38:30 |
15.69 |
7 |
12195 |
卖出 |
| 09:38:33 |
15.71 |
27 |
12222 |
买入 |
| 09:38:36 |
15.71 |
77 |
12299 |
卖出 |
| 09:38:39 |
15.69 |
5 |
12304 |
卖出 |
| 09:38:42 |
15.7 |
23 |
12327 |
买入 |
| 09:38:45 |
15.69 |
10 |
12337 |
卖出 |
| 09:38:48 |
15.7 |
5 |
12342 |
卖出 |
| 09:38:51 |
15.71 |
169 |
12511 |
买入 |
| 09:38:54 |
15.7 |
17 |
12528 |
卖出 |
| 09:38:57 |
15.68 |
11 |
12539 |
卖出 |
| 09:39:00 |
15.7 |
10 |
12549 |
买入 |
| 09:39:03 |
15.67 |
96 |
12645 |
卖出 |
| 09:39:06 |
15.66 |
51 |
12696 |
卖出 |
| 09:39:09 |
15.68 |
102 |
12798 |
买入 |
| 09:39:12 |
15.69 |
81 |
12879 |
买入 |
| 09:39:15 |
15.69 |
624 |
13503 |
买入 |
| 09:39:18 |
15.71 |
327 |
13830 |
买入 |
| 09:39:21 |
15.7 |
11 |
13841 |
卖出 |
| 09:39:24 |
15.7 |
106 |
13947 |
卖出 |
| 09:39:27 |
15.7 |
20 |
13967 |
卖出 |
| 09:39:30 |
15.7 |
5 |
13972 |
买入 |
| 09:39:33 |
15.7 |
1 |
13973 |
买入 |
| 09:39:36 |
15.7 |
8 |
13981 |
买入 |
| 09:39:39 |
15.7 |
220 |
14201 |
买入 |
| 09:39:42 |
15.7 |
5 |
14206 |
卖出 |
| 09:39:45 |
15.71 |
4 |
14210 |
买入 |
| 09:39:48 |
15.7 |
96 |
14306 |
卖出 |
| 09:39:51 |
15.74 |
115 |
14421 |
买入 |
| 09:39:57 |
15.74 |
4 |
14425 |
买入 |
| 09:40:00 |
15.74 |
29 |
14454 |
买入 |
| 09:40:03 |
15.74 |
41 |
14495 |
买入 |
| 09:40:06 |
15.74 |
21 |
14516 |
买入 |
| 09:40:12 |
15.74 |
34 |
14550 |
买入 |
| 09:40:15 |
15.74 |
3 |
14553 |
买入 |
| 09:40:18 |
15.74 |
2 |
14555 |
买入 |
| 09:40:21 |
15.74 |
5 |
14560 |
买入 |
| 09:40:24 |
15.74 |
109 |
14669 |
买入 |
| 09:40:27 |
15.73 |
38 |
14707 |
卖出 |
| 09:40:30 |
15.73 |
28 |
14735 |
卖出 |
| 09:40:33 |
15.72 |
103 |
14838 |
卖出 |
| 09:40:36 |
15.72 |
14 |
14852 |
卖出 |
| 09:40:39 |
15.73 |
14 |
14866 |
买入 |
| 09:40:42 |
15.71 |
10 |
14876 |
卖出 |
| 09:40:45 |
15.71 |
13 |
14889 |
卖出 |
| 09:40:51 |
15.71 |
19 |
14908 |
买入 |
| 09:40:54 |
15.7 |
60 |
14968 |
卖出 |
| 09:40:57 |
15.71 |
5 |
14973 |
买入 |
| 09:41:00 |
15.7 |
58 |
15031 |
卖出 |
| 09:41:03 |
15.7 |
41 |
15072 |
买入 |
| 09:41:06 |
15.69 |
1 |
15073 |
卖出 |
| 09:41:09 |
15.69 |
1 |
15074 |
卖出 |
| 09:41:12 |
15.69 |
32 |
15106 |
卖出 |
| 09:41:15 |
15.69 |
42 |
15148 |
卖出 |
| 09:41:18 |
15.69 |
38 |
15186 |
卖出 |
| 09:41:21 |
15.69 |
20 |
15206 |
买入 |
| 09:41:24 |
15.68 |
84 |
15290 |
卖出 |
| 09:41:27 |
15.68 |
15 |
15305 |
卖出 |
| 09:41:30 |
15.68 |
32 |
15337 |
卖出 |
| 09:41:33 |
15.68 |
91 |
15428 |
卖出 |
| 09:41:36 |
15.67 |
50 |
15478 |
卖出 |
| 09:41:39 |
15.68 |
1 |
15479 |
买入 |
| 09:41:42 |
15.68 |
35 |
15514 |
买入 |
| 09:41:45 |
15.67 |
12 |
15526 |
卖出 |
| 09:41:48 |
15.67 |
101 |
15627 |
卖出 |
| 09:41:51 |
15.68 |
102 |
15729 |
买入 |
| 09:41:54 |
15.68 |
140 |
15869 |
买入 |
| 09:41:57 |
15.7 |
476 |
16345 |
买入 |
| 09:42:00 |
15.73 |
11 |
16356 |
买入 |
| 09:42:03 |
15.73 |
56 |
16412 |
买入 |
| 09:42:06 |
15.74 |
12 |
16424 |
买入 |
| 09:42:09 |
15.74 |
88 |
16512 |
买入 |
| 09:42:12 |
15.73 |
98 |
16610 |
买入 |
| 09:42:15 |
15.74 |
9 |
16619 |
买入 |
| 09:42:18 |
15.73 |
7 |
16626 |
买入 |
| 09:42:21 |
15.73 |
11 |
16637 |
买入 |
| 09:42:24 |
15.73 |
110 |
16747 |
买入 |
| 09:42:27 |
15.72 |
4 |
16751 |
卖出 |
| 09:42:30 |
15.73 |
11 |
16762 |
买入 |
| 09:42:33 |
15.73 |
46 |
16808 |
卖出 |
| 09:42:36 |
15.73 |
40 |
16848 |
买入 |
| 09:42:39 |
15.72 |
21 |
16869 |
卖出 |
| 09:42:42 |
15.74 |
36 |
16905 |
买入 |
| 09:42:45 |
15.73 |
20 |
16925 |
卖出 |
| 09:42:48 |
15.75 |
13 |
16938 |
买入 |
| 09:42:51 |
15.72 |
61 |
16999 |
卖出 |
| 09:42:54 |
15.73 |
20 |
17019 |
卖出 |
| 09:42:57 |
15.75 |
2 |
17021 |
买入 |
| 09:43:00 |
15.75 |
15 |
17036 |
买入 |
| 09:43:03 |
15.75 |
13 |
17049 |
买入 |
| 09:43:06 |
15.75 |
22 |
17071 |
买入 |
| 09:43:09 |
15.76 |
7 |
17078 |
买入 |
| 09:43:12 |
15.75 |
14 |
17092 |
买入 |
| 09:43:15 |
15.74 |
7 |
17099 |
卖出 |
| 09:43:18 |
15.75 |
16 |
17115 |
买入 |
| 09:43:21 |
15.74 |
25 |
17140 |
卖出 |
| 09:43:24 |
15.75 |
16 |
17156 |
买入 |
| 09:43:27 |
15.76 |
1 |
17157 |
买入 |
| 09:43:30 |
15.76 |
21 |
17178 |
买入 |
| 09:43:33 |
15.76 |
1 |
17179 |
卖出 |
| 09:43:36 |
15.76 |
4 |
17183 |
卖出 |
| 09:43:39 |
15.77 |
85 |
17268 |
买入 |
| 09:43:45 |
15.78 |
41 |
17309 |
买入 |
| 09:43:48 |
15.78 |
54 |
17363 |
买入 |
| 09:43:51 |
15.79 |
21 |
17384 |
买入 |
| 09:43:57 |
15.79 |
11 |
17395 |
买入 |
| 09:44:00 |
15.75 |
710 |
18105 |
卖出 |