中芯国际[688981]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
39 |
25 |
25 |
集合竞价 |
| 09:15:04 |
40 |
164 |
164 |
集合竞价 |
| 09:15:07 |
39.7 |
255 |
255 |
集合竞价 |
| 09:15:10 |
39.7 |
256 |
256 |
集合竞价 |
| 09:15:37 |
39.7 |
256 |
256 |
集合竞价 |
| 09:15:55 |
39.7 |
256 |
256 |
集合竞价 |
| 09:16:13 |
39.7 |
256 |
256 |
集合竞价 |
| 09:16:16 |
39.7 |
256 |
256 |
集合竞价 |
| 09:16:37 |
39.7 |
256 |
256 |
集合竞价 |
| 09:16:43 |
39.49 |
230 |
230 |
集合竞价 |
| 09:16:55 |
39.49 |
235 |
235 |
集合竞价 |
| 09:17:28 |
39.49 |
249 |
249 |
集合竞价 |
| 09:17:34 |
39.49 |
250 |
250 |
集合竞价 |
| 09:18:07 |
39.49 |
250 |
250 |
集合竞价 |
| 09:18:13 |
39.49 |
250 |
250 |
集合竞价 |
| 09:18:19 |
39.7 |
140 |
140 |
集合竞价 |
| 09:18:28 |
39.7 |
140 |
140 |
集合竞价 |
| 09:18:52 |
39.7 |
143 |
143 |
集合竞价 |
| 09:18:55 |
39.7 |
143 |
143 |
集合竞价 |
| 09:19:13 |
39.7 |
138 |
138 |
集合竞价 |
| 09:19:16 |
39.7 |
138 |
138 |
集合竞价 |
| 09:19:34 |
39.7 |
142 |
142 |
集合竞价 |
| 09:19:52 |
39.7 |
146 |
146 |
集合竞价 |
| 09:20:07 |
39.7 |
146 |
146 |
集合竞价 |
| 09:20:10 |
39.72 |
163 |
163 |
集合竞价 |
| 09:20:19 |
39.72 |
163 |
163 |
集合竞价 |
| 09:20:40 |
39.72 |
163 |
163 |
集合竞价 |
| 09:20:43 |
39.7 |
168 |
168 |
集合竞价 |
| 09:20:46 |
39.72 |
183 |
183 |
集合竞价 |
| 09:21:10 |
39.72 |
190 |
190 |
集合竞价 |
| 09:21:31 |
39.72 |
195 |
195 |
集合竞价 |
| 09:21:34 |
39.72 |
195 |
195 |
集合竞价 |
| 09:21:43 |
39.72 |
203 |
203 |
集合竞价 |
| 09:21:49 |
39.72 |
205 |
205 |
集合竞价 |
| 09:21:52 |
39.72 |
206 |
206 |
集合竞价 |
| 09:21:55 |
39.72 |
214 |
214 |
集合竞价 |
| 09:21:58 |
39.72 |
219 |
219 |
集合竞价 |
| 09:22:04 |
39.72 |
225 |
225 |
集合竞价 |
| 09:22:07 |
39.72 |
225 |
225 |
集合竞价 |
| 09:22:31 |
39.72 |
235 |
235 |
集合竞价 |
| 09:22:34 |
39.72 |
235 |
235 |
集合竞价 |
| 09:22:37 |
39.72 |
235 |
235 |
集合竞价 |
| 09:22:46 |
39.72 |
237 |
237 |
集合竞价 |
| 09:22:49 |
39.72 |
237 |
237 |
集合竞价 |
| 09:22:55 |
39.72 |
239 |
239 |
集合竞价 |
| 09:23:01 |
39.72 |
248 |
248 |
集合竞价 |
| 09:23:04 |
39.72 |
248 |
248 |
集合竞价 |
| 09:23:07 |
39.72 |
248 |
248 |
集合竞价 |
| 09:23:10 |
39.72 |
248 |
248 |
集合竞价 |
| 09:23:19 |
39.72 |
253 |
253 |
集合竞价 |
| 09:23:25 |
39.72 |
263 |
263 |
集合竞价 |
| 09:23:28 |
39.72 |
263 |
263 |
集合竞价 |
| 09:23:31 |
39.72 |
273 |
273 |
集合竞价 |
| 09:23:37 |
39.72 |
276 |
276 |
集合竞价 |
| 09:23:43 |
39.7 |
291 |
291 |
集合竞价 |
| 09:23:46 |
39.72 |
331 |
331 |
集合竞价 |
| 09:23:49 |
39.72 |
334 |
334 |
集合竞价 |
| 09:23:52 |
39.7 |
357 |
357 |
集合竞价 |
| 09:23:55 |
39.7 |
359 |
359 |
集合竞价 |
| 09:24:04 |
39.7 |
377 |
377 |
集合竞价 |
| 09:24:07 |
39.7 |
382 |
382 |
集合竞价 |
| 09:24:10 |
39.7 |
382 |
382 |
集合竞价 |
| 09:24:13 |
39.7 |
389 |
389 |
集合竞价 |
| 09:24:16 |
39.7 |
389 |
389 |
集合竞价 |
| 09:24:22 |
39.71 |
389 |
389 |
集合竞价 |
| 09:24:25 |
39.71 |
394 |
394 |
集合竞价 |
| 09:24:28 |
39.51 |
539 |
539 |
集合竞价 |
| 09:24:31 |
39.51 |
549 |
549 |
集合竞价 |
| 09:24:34 |
39.51 |
549 |
549 |
集合竞价 |
| 09:24:37 |
39.5 |
554 |
554 |
集合竞价 |
| 09:24:40 |
39.51 |
567 |
567 |
集合竞价 |
| 09:24:46 |
39.51 |
581 |
581 |
集合竞价 |
| 09:24:49 |
39.51 |
584 |
584 |
集合竞价 |
| 09:24:52 |
39.51 |
606 |
606 |
集合竞价 |
| 09:24:55 |
39.56 |
606 |
606 |
集合竞价 |
| 09:25:01 |
39.57 |
606 |
606 |
集合竞价 |
| 09:25:05 |
39.57 |
606 |
1212 |
卖出 |
| 09:30:01 |
39.6 |
49 |
1261 |
买入 |
| 09:30:04 |
39.68 |
376 |
1637 |
买入 |
| 09:30:07 |
39.6 |
260 |
1897 |
卖出 |
| 09:30:10 |
39.66 |
357 |
2254 |
买入 |
| 09:30:13 |
39.67 |
320 |
2574 |
买入 |
| 09:30:16 |
39.69 |
139 |
2713 |
买入 |
| 09:30:19 |
39.66 |
46 |
2759 |
卖出 |
| 09:30:22 |
39.69 |
59 |
2818 |
买入 |
| 09:30:25 |
39.58 |
239 |
3057 |
卖出 |
| 09:30:28 |
39.66 |
220 |
3277 |
买入 |
| 09:30:31 |
39.69 |
14 |
3291 |
买入 |
| 09:30:34 |
39.72 |
154 |
3445 |
买入 |
| 09:30:37 |
39.78 |
48 |
3493 |
买入 |
| 09:30:40 |
39.79 |
63 |
3556 |
买入 |
| 09:30:43 |
39.82 |
75 |
3631 |
买入 |
| 09:30:46 |
39.86 |
16 |
3647 |
买入 |
| 09:30:49 |
39.88 |
15 |
3662 |
买入 |
| 09:30:52 |
39.9 |
119 |
3781 |
买入 |
| 09:30:55 |
39.87 |
117 |
3898 |
卖出 |
| 09:30:58 |
39.9 |
48 |
3946 |
卖出 |
| 09:31:01 |
39.9 |
94 |
4040 |
买入 |
| 09:31:04 |
39.88 |
176 |
4216 |
卖出 |
| 09:31:07 |
39.88 |
89 |
4305 |
卖出 |
| 09:31:10 |
39.89 |
168 |
4473 |
买入 |
| 09:31:13 |
39.86 |
45 |
4518 |
卖出 |
| 09:31:16 |
39.87 |
64 |
4582 |
买入 |
| 09:31:19 |
39.88 |
178 |
4760 |
买入 |
| 09:31:22 |
39.86 |
115 |
4875 |
卖出 |
| 09:31:25 |
39.89 |
41 |
4916 |
买入 |
| 09:31:28 |
39.89 |
139 |
5055 |
卖出 |
| 09:31:31 |
39.9 |
130 |
5185 |
买入 |
| 09:31:34 |
39.86 |
141 |
5326 |
卖出 |
| 09:31:37 |
39.86 |
64 |
5390 |
买入 |
| 09:31:40 |
39.85 |
102 |
5492 |
卖出 |
| 09:31:43 |
39.87 |
57 |
5549 |
买入 |
| 09:31:46 |
39.85 |
114 |
5663 |
卖出 |
| 09:31:49 |
39.84 |
33 |
5696 |
卖出 |
| 09:31:52 |
39.83 |
110 |
5806 |
卖出 |
| 09:31:55 |
39.84 |
129 |
5935 |
买入 |
| 09:31:58 |
39.84 |
111 |
6046 |
买入 |
| 09:32:01 |
39.84 |
84 |
6130 |
卖出 |
| 09:32:04 |
39.83 |
179 |
6309 |
卖出 |
| 09:32:07 |
39.83 |
296 |
6605 |
买入 |
| 09:32:10 |
39.85 |
107 |
6712 |
买入 |
| 09:32:13 |
39.88 |
147 |
6859 |
买入 |
| 09:32:16 |
39.89 |
232 |
7091 |
买入 |
| 09:32:19 |
39.9 |
48 |
7139 |
买入 |
| 09:32:22 |
39.9 |
141 |
7280 |
买入 |
| 09:32:25 |
39.91 |
51 |
7331 |
买入 |
| 09:32:28 |
39.93 |
36 |
7367 |
卖出 |
| 09:32:31 |
39.95 |
42 |
7409 |
买入 |
| 09:32:34 |
39.95 |
13 |
7422 |
卖出 |
| 09:32:37 |
39.97 |
53 |
7475 |
买入 |
| 09:32:40 |
39.96 |
78 |
7553 |
卖出 |
| 09:32:43 |
39.92 |
308 |
7861 |
卖出 |
| 09:32:46 |
39.96 |
264 |
8125 |
买入 |
| 09:32:49 |
39.96 |
29 |
8154 |
买入 |
| 09:32:52 |
39.94 |
6 |
8160 |
卖出 |
| 09:32:55 |
39.92 |
44 |
8204 |
卖出 |
| 09:32:58 |
39.96 |
104 |
8308 |
买入 |
| 09:33:01 |
39.95 |
159 |
8467 |
卖出 |
| 09:33:04 |
39.95 |
40 |
8507 |
买入 |
| 09:33:07 |
39.95 |
195 |
8702 |
买入 |
| 09:33:10 |
39.94 |
66 |
8768 |
卖出 |
| 09:33:13 |
39.94 |
105 |
8873 |
买入 |
| 09:33:16 |
39.93 |
74 |
8947 |
买入 |
| 09:33:19 |
39.92 |
67 |
9014 |
卖出 |
| 09:33:22 |
39.94 |
39 |
9053 |
买入 |
| 09:33:25 |
39.93 |
47 |
9100 |
卖出 |
| 09:33:28 |
39.94 |
50 |
9150 |
买入 |
| 09:33:31 |
39.96 |
144 |
9294 |
买入 |
| 09:33:34 |
39.96 |
74 |
9368 |
卖出 |
| 09:33:37 |
40 |
277 |
9645 |
买入 |
| 09:33:40 |
40.01 |
402 |
10047 |
买入 |
| 09:33:43 |
40.03 |
81 |
10128 |
买入 |
| 09:33:46 |
40.04 |
32 |
10160 |
买入 |
| 09:33:49 |
40.03 |
51 |
10211 |
卖出 |
| 09:33:52 |
40.06 |
35 |
10246 |
买入 |
| 09:33:55 |
40.05 |
74 |
10320 |
卖出 |
| 09:33:58 |
39.97 |
219 |
10539 |
卖出 |
| 09:34:01 |
39.97 |
65 |
10604 |
卖出 |
| 09:34:04 |
39.96 |
175 |
10779 |
卖出 |
| 09:34:07 |
39.94 |
74 |
10853 |
卖出 |
| 09:34:10 |
40 |
135 |
10988 |
买入 |
| 09:34:13 |
39.93 |
98 |
11086 |
卖出 |
| 09:34:16 |
39.95 |
68 |
11154 |
买入 |
| 09:34:19 |
39.99 |
86 |
11240 |
买入 |
| 09:34:22 |
39.99 |
63 |
11303 |
买入 |
| 09:34:25 |
39.99 |
136 |
11439 |
买入 |
| 09:34:28 |
40.02 |
179 |
11618 |
买入 |
| 09:34:31 |
40.03 |
15 |
11633 |
买入 |
| 09:34:34 |
40.03 |
94 |
11727 |
买入 |
| 09:34:37 |
40.02 |
34 |
11761 |
卖出 |
| 09:34:40 |
40.03 |
118 |
11879 |
买入 |
| 09:34:43 |
40.02 |
44 |
11923 |
卖出 |
| 09:34:46 |
40.03 |
62 |
11985 |
买入 |
| 09:34:49 |
40.03 |
49 |
12034 |
买入 |
| 09:34:52 |
40.02 |
240 |
12274 |
卖出 |
| 09:34:55 |
40.01 |
25 |
12299 |
卖出 |
| 09:34:58 |
40 |
167 |
12466 |
卖出 |
| 09:35:01 |
40.01 |
34 |
12500 |
买入 |
| 09:35:04 |
40 |
87 |
12587 |
卖出 |
| 09:35:07 |
40.01 |
273 |
12860 |
买入 |
| 09:35:10 |
40.02 |
19 |
12879 |
买入 |
| 09:35:13 |
40.01 |
21 |
12900 |
买入 |
| 09:35:16 |
39.98 |
63 |
12963 |
卖出 |
| 09:35:19 |
40 |
84 |
13047 |
买入 |
| 09:35:22 |
39.99 |
65 |
13112 |
卖出 |
| 09:35:25 |
39.98 |
278 |
13390 |
卖出 |
| 09:35:28 |
39.98 |
31 |
13421 |
买入 |
| 09:35:31 |
39.98 |
93 |
13514 |
买入 |
| 09:35:34 |
39.95 |
45 |
13559 |
卖出 |
| 09:35:37 |
39.98 |
168 |
13727 |
买入 |
| 09:35:40 |
39.94 |
63 |
13790 |
卖出 |
| 09:35:43 |
39.95 |
139 |
13929 |
买入 |
| 09:35:46 |
39.95 |
22 |
13951 |
买入 |
| 09:35:49 |
39.93 |
93 |
14044 |
卖出 |
| 09:35:52 |
39.93 |
165 |
14209 |
卖出 |
| 09:35:55 |
39.94 |
15 |
14224 |
买入 |
| 09:35:58 |
39.94 |
47 |
14271 |
卖出 |
| 09:36:01 |
39.97 |
72 |
14343 |
买入 |
| 09:36:04 |
39.93 |
75 |
14418 |
卖出 |
| 09:36:07 |
39.93 |
77 |
14495 |
卖出 |
| 09:36:10 |
39.93 |
24 |
14519 |
卖出 |
| 09:36:13 |
39.94 |
28 |
14547 |
买入 |
| 09:36:16 |
39.93 |
179 |
14726 |
卖出 |
| 09:36:19 |
39.92 |
74 |
14800 |
卖出 |
| 09:36:22 |
39.92 |
130 |
14930 |
卖出 |
| 09:36:25 |
39.92 |
35 |
14965 |
买入 |
| 09:36:28 |
39.91 |
28 |
14993 |
卖出 |
| 09:36:34 |
39.93 |
75 |
15068 |
买入 |
| 09:36:37 |
39.93 |
60 |
15128 |
买入 |
| 09:36:40 |
39.92 |
8 |
15136 |
卖出 |
| 09:36:43 |
39.89 |
262 |
15398 |
卖出 |
| 09:36:46 |
39.9 |
53 |
15451 |
买入 |
| 09:36:49 |
39.88 |
11 |
15462 |
卖出 |
| 09:36:52 |
39.88 |
52 |
15514 |
买入 |
| 09:36:55 |
39.89 |
16 |
15530 |
买入 |
| 09:36:58 |
39.87 |
14 |
15544 |
卖出 |
| 09:37:01 |
39.9 |
151 |
15695 |
买入 |
| 09:37:04 |
39.9 |
361 |
16056 |
买入 |
| 09:37:07 |
39.9 |
48 |
16104 |
买入 |
| 09:37:10 |
39.9 |
28 |
16132 |
买入 |
| 09:37:13 |
39.89 |
106 |
16238 |
卖出 |
| 09:37:16 |
39.9 |
69 |
16307 |
买入 |
| 09:37:19 |
39.89 |
118 |
16425 |
卖出 |
| 09:37:22 |
39.89 |
123 |
16548 |
买入 |
| 09:37:25 |
39.89 |
34 |
16582 |
买入 |
| 09:37:28 |
39.9 |
41 |
16623 |
买入 |
| 09:37:31 |
39.91 |
59 |
16682 |
买入 |
| 09:37:34 |
39.91 |
8 |
16690 |
买入 |
| 09:37:37 |
39.91 |
89 |
16779 |
买入 |
| 09:37:40 |
39.93 |
46 |
16825 |
买入 |
| 09:37:43 |
39.94 |
72 |
16897 |
买入 |
| 09:37:46 |
39.94 |
390 |
17287 |
买入 |
| 09:37:49 |
39.94 |
60 |
17347 |
买入 |
| 09:37:52 |
39.94 |
39 |
17386 |
卖出 |
| 09:37:55 |
39.97 |
20 |
17406 |
买入 |
| 09:37:58 |
39.98 |
152 |
17558 |
买入 |
| 09:38:01 |
39.97 |
27 |
17585 |
卖出 |
| 09:38:04 |
39.97 |
127 |
17712 |
买入 |
| 09:38:07 |
39.98 |
86 |
17798 |
买入 |
| 09:38:10 |
39.94 |
416 |
18214 |
卖出 |
| 09:38:13 |
39.88 |
128 |
18342 |
卖出 |
| 09:38:16 |
39.95 |
76 |
18418 |
买入 |
| 09:38:19 |
39.9 |
40 |
18458 |
卖出 |
| 09:38:22 |
39.9 |
1 |
18459 |
卖出 |
| 09:38:25 |
39.88 |
10 |
18469 |
卖出 |
| 09:38:28 |
39.9 |
39 |
18508 |
买入 |
| 09:38:31 |
39.87 |
12 |
18520 |
卖出 |
| 09:38:34 |
39.85 |
77 |
18597 |
卖出 |
| 09:38:37 |
39.85 |
56 |
18653 |
卖出 |
| 09:38:40 |
39.87 |
26 |
18679 |
买入 |
| 09:38:43 |
39.81 |
43 |
18722 |
卖出 |
| 09:38:46 |
39.83 |
2 |
18724 |
买入 |
| 09:38:49 |
39.81 |
16 |
18740 |
卖出 |
| 09:38:52 |
39.84 |
26 |
18766 |
买入 |
| 09:38:55 |
39.8 |
109 |
18875 |
卖出 |
| 09:38:58 |
39.8 |
40 |
18915 |
卖出 |
| 09:39:01 |
39.83 |
64 |
18979 |
卖出 |
| 09:39:04 |
39.82 |
17 |
18996 |
卖出 |
| 09:39:07 |
39.82 |
6 |
19002 |
卖出 |
| 09:39:10 |
39.82 |
0 |
19002 |
卖出 |
| 09:39:13 |
39.81 |
29 |
19031 |
卖出 |
| 09:39:16 |
39.83 |
20 |
19051 |
买入 |
| 09:39:19 |
39.81 |
29 |
19080 |
卖出 |
| 09:39:22 |
39.82 |
53 |
19133 |
买入 |
| 09:39:25 |
39.82 |
83 |
19216 |
买入 |
| 09:39:28 |
39.82 |
4 |
19220 |
卖出 |
| 09:39:31 |
39.82 |
45 |
19265 |
卖出 |
| 09:39:34 |
39.81 |
76 |
19341 |
卖出 |
| 09:39:37 |
39.82 |
30 |
19371 |
买入 |
| 09:39:40 |
39.81 |
56 |
19427 |
卖出 |
| 09:39:43 |
39.83 |
34 |
19461 |
买入 |
| 09:39:46 |
39.81 |
5 |
19466 |
卖出 |
| 09:39:52 |
39.83 |
13 |
19479 |
卖出 |
| 09:39:55 |
39.87 |
30 |
19509 |
买入 |
| 09:39:58 |
39.83 |
147 |
19656 |
卖出 |
| 09:40:01 |
39.84 |
9 |
19665 |
买入 |
| 09:40:04 |
39.84 |
32 |
19697 |
卖出 |
| 09:40:07 |
39.83 |
98 |
19795 |
卖出 |
| 09:40:10 |
39.78 |
385 |
20180 |
卖出 |
| 09:40:13 |
39.75 |
50 |
20230 |
卖出 |
| 09:40:16 |
39.72 |
36 |
20266 |
卖出 |
| 09:40:19 |
39.72 |
26 |
20292 |
卖出 |
| 09:40:22 |
39.75 |
6 |
20298 |
买入 |
| 09:40:25 |
39.75 |
29 |
20327 |
买入 |
| 09:40:28 |
39.73 |
21 |
20348 |
卖出 |
| 09:40:31 |
39.76 |
82 |
20430 |
买入 |
| 09:40:34 |
39.75 |
83 |
20513 |
卖出 |
| 09:40:37 |
39.72 |
64 |
20577 |
卖出 |
| 09:40:40 |
39.71 |
65 |
20642 |
卖出 |
| 09:40:43 |
39.7 |
595 |
21237 |
卖出 |
| 09:40:46 |
39.72 |
54 |
21291 |
买入 |
| 09:40:49 |
39.7 |
4 |
21295 |
卖出 |
| 09:40:52 |
39.69 |
87 |
21382 |
卖出 |
| 09:40:55 |
39.67 |
21 |
21403 |
卖出 |
| 09:40:58 |
39.65 |
16 |
21419 |
卖出 |
| 09:41:01 |
39.7 |
10 |
21429 |
卖出 |
| 09:41:04 |
39.67 |
67 |
21496 |
卖出 |
| 09:41:07 |
39.7 |
14 |
21510 |
买入 |
| 09:41:10 |
39.71 |
17 |
21527 |
买入 |
| 09:41:13 |
39.71 |
26 |
21553 |
买入 |