振芯科技[300101]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.04 |
10 |
10 |
集合竞价 |
| 09:15:12 |
16.04 |
23 |
23 |
集合竞价 |
| 09:17:09 |
16.04 |
23 |
23 |
集合竞价 |
| 09:17:18 |
16.04 |
23 |
23 |
集合竞价 |
| 09:17:45 |
16.04 |
23 |
23 |
集合竞价 |
| 09:17:54 |
16.04 |
23 |
23 |
集合竞价 |
| 09:18:21 |
16.03 |
23 |
23 |
集合竞价 |
| 09:18:39 |
16.04 |
23 |
23 |
集合竞价 |
| 09:19:06 |
16.03 |
23 |
23 |
集合竞价 |
| 09:19:42 |
15.9 |
51 |
51 |
集合竞价 |
| 09:20:03 |
15.9 |
81 |
81 |
集合竞价 |
| 09:20:12 |
15.9 |
112 |
112 |
集合竞价 |
| 09:20:30 |
15.7 |
222 |
222 |
集合竞价 |
| 09:20:48 |
15.7 |
254 |
254 |
集合竞价 |
| 09:20:57 |
15.7 |
267 |
267 |
集合竞价 |
| 09:21:06 |
15.7 |
267 |
267 |
集合竞价 |
| 09:21:15 |
15.7 |
270 |
270 |
集合竞价 |
| 09:21:24 |
15.7 |
275 |
275 |
集合竞价 |
| 09:21:33 |
15.7 |
361 |
361 |
集合竞价 |
| 09:21:42 |
15.7 |
363 |
363 |
集合竞价 |
| 09:21:51 |
15.7 |
386 |
386 |
集合竞价 |
| 09:22:00 |
15.7 |
459 |
459 |
集合竞价 |
| 09:22:09 |
15.7 |
477 |
477 |
集合竞价 |
| 09:22:18 |
15.7 |
529 |
529 |
集合竞价 |
| 09:22:27 |
15.7 |
537 |
537 |
集合竞价 |
| 09:22:36 |
15.7 |
537 |
537 |
集合竞价 |
| 09:22:45 |
15.7 |
580 |
580 |
集合竞价 |
| 09:22:54 |
15.7 |
606 |
606 |
集合竞价 |
| 09:23:03 |
15.7 |
614 |
614 |
集合竞价 |
| 09:23:12 |
15.69 |
631 |
631 |
集合竞价 |
| 09:23:21 |
15.69 |
632 |
632 |
集合竞价 |
| 09:23:30 |
15.69 |
653 |
653 |
集合竞价 |
| 09:23:39 |
15.68 |
657 |
657 |
集合竞价 |
| 09:23:48 |
15.68 |
661 |
661 |
集合竞价 |
| 09:23:57 |
15.68 |
665 |
665 |
集合竞价 |
| 09:24:06 |
15.64 |
711 |
711 |
集合竞价 |
| 09:24:15 |
15.63 |
750 |
750 |
集合竞价 |
| 09:24:24 |
15.63 |
759 |
759 |
集合竞价 |
| 09:24:33 |
15.63 |
759 |
759 |
集合竞价 |
| 09:24:42 |
15.63 |
785 |
785 |
集合竞价 |
| 09:24:51 |
15.63 |
825 |
825 |
集合竞价 |
| 09:25:00 |
15.64 |
1194 |
1194 |
集合竞价 |
| 09:25:03 |
15.64 |
1199 |
2393 |
买入 |
| 09:30:03 |
15.6 |
1110 |
3503 |
卖出 |
| 09:30:06 |
15.58 |
494 |
3997 |
卖出 |
| 09:30:09 |
15.56 |
196 |
4193 |
卖出 |
| 09:30:12 |
15.58 |
107 |
4300 |
买入 |
| 09:30:15 |
15.59 |
88 |
4388 |
买入 |
| 09:30:18 |
15.59 |
113 |
4501 |
卖出 |
| 09:30:21 |
15.58 |
80 |
4581 |
卖出 |
| 09:30:24 |
15.58 |
63 |
4644 |
卖出 |
| 09:30:27 |
15.61 |
128 |
4772 |
买入 |
| 09:30:30 |
15.6 |
217 |
4989 |
卖出 |
| 09:30:33 |
15.62 |
82 |
5071 |
买入 |
| 09:30:36 |
15.62 |
470 |
5541 |
买入 |
| 09:30:39 |
15.61 |
289 |
5830 |
买入 |
| 09:30:42 |
15.63 |
163 |
5993 |
买入 |
| 09:30:45 |
15.62 |
111 |
6104 |
卖出 |
| 09:30:48 |
15.61 |
67 |
6171 |
卖出 |
| 09:30:51 |
15.62 |
97 |
6268 |
买入 |
| 09:30:54 |
15.62 |
146 |
6414 |
卖出 |
| 09:30:57 |
15.63 |
73 |
6487 |
买入 |
| 09:31:00 |
15.63 |
216 |
6703 |
买入 |
| 09:31:03 |
15.63 |
574 |
7277 |
买入 |
| 09:31:06 |
15.64 |
148 |
7425 |
买入 |
| 09:31:09 |
15.63 |
143 |
7568 |
卖出 |
| 09:31:12 |
15.63 |
69 |
7637 |
卖出 |
| 09:31:15 |
15.62 |
206 |
7843 |
卖出 |
| 09:31:18 |
15.62 |
73 |
7916 |
买入 |
| 09:31:21 |
15.62 |
58 |
7974 |
买入 |
| 09:31:24 |
15.61 |
199 |
8173 |
卖出 |
| 09:31:27 |
15.62 |
273 |
8446 |
买入 |
| 09:31:30 |
15.64 |
228 |
8674 |
买入 |
| 09:31:33 |
15.65 |
294 |
8968 |
买入 |
| 09:31:36 |
15.65 |
89 |
9057 |
买入 |
| 09:31:39 |
15.66 |
78 |
9135 |
买入 |
| 09:31:42 |
15.66 |
14 |
9149 |
卖出 |
| 09:31:45 |
15.66 |
12 |
9161 |
卖出 |
| 09:31:48 |
15.66 |
28 |
9189 |
买入 |
| 09:31:51 |
15.65 |
25 |
9214 |
卖出 |
| 09:31:54 |
15.66 |
156 |
9370 |
买入 |
| 09:31:57 |
15.67 |
118 |
9488 |
买入 |
| 09:32:00 |
15.68 |
37 |
9525 |
买入 |
| 09:32:03 |
15.66 |
124 |
9649 |
卖出 |
| 09:32:06 |
15.67 |
9 |
9658 |
卖出 |
| 09:32:09 |
15.67 |
118 |
9776 |
卖出 |
| 09:32:12 |
15.68 |
8 |
9784 |
买入 |
| 09:32:15 |
15.68 |
17 |
9801 |
卖出 |
| 09:32:18 |
15.68 |
45 |
9846 |
卖出 |
| 09:32:21 |
15.7 |
54 |
9900 |
买入 |
| 09:32:27 |
15.7 |
3 |
9903 |
买入 |
| 09:32:30 |
15.7 |
175 |
10078 |
买入 |
| 09:32:33 |
15.69 |
65 |
10143 |
卖出 |
| 09:32:36 |
15.69 |
179 |
10322 |
卖出 |
| 09:32:39 |
15.73 |
101 |
10423 |
买入 |
| 09:32:45 |
15.73 |
55 |
10478 |
买入 |
| 09:32:48 |
15.74 |
8 |
10486 |
买入 |
| 09:32:51 |
15.73 |
15 |
10501 |
卖出 |
| 09:32:54 |
15.74 |
16 |
10517 |
买入 |
| 09:32:57 |
15.74 |
50 |
10567 |
卖出 |
| 09:33:03 |
15.74 |
20 |
10587 |
卖出 |
| 09:33:06 |
15.75 |
40 |
10627 |
买入 |
| 09:33:09 |
15.74 |
68 |
10695 |
卖出 |
| 09:33:12 |
15.74 |
106 |
10801 |
卖出 |
| 09:33:15 |
15.75 |
25 |
10826 |
买入 |
| 09:33:18 |
15.75 |
69 |
10895 |
卖出 |
| 09:33:21 |
15.74 |
44 |
10939 |
卖出 |
| 09:33:24 |
15.75 |
44 |
10983 |
买入 |
| 09:33:27 |
15.74 |
66 |
11049 |
卖出 |
| 09:33:30 |
15.72 |
77 |
11126 |
卖出 |
| 09:33:33 |
15.68 |
1196 |
12322 |
卖出 |
| 09:33:36 |
15.7 |
95 |
12417 |
买入 |
| 09:33:39 |
15.67 |
2 |
12419 |
卖出 |
| 09:33:42 |
15.68 |
9 |
12428 |
买入 |
| 09:33:45 |
15.67 |
23 |
12451 |
卖出 |
| 09:33:48 |
15.67 |
35 |
12486 |
卖出 |
| 09:33:51 |
15.67 |
50 |
12536 |
买入 |
| 09:33:54 |
15.67 |
50 |
12586 |
卖出 |
| 09:33:57 |
15.66 |
51 |
12637 |
卖出 |
| 09:34:00 |
15.67 |
30 |
12667 |
卖出 |
| 09:34:06 |
15.7 |
64 |
12731 |
买入 |
| 09:34:09 |
15.67 |
129 |
12860 |
卖出 |
| 09:34:12 |
15.66 |
52 |
12912 |
卖出 |
| 09:34:15 |
15.7 |
2 |
12914 |
买入 |
| 09:34:18 |
15.68 |
55 |
12969 |
卖出 |
| 09:34:21 |
15.68 |
19 |
12988 |
卖出 |
| 09:34:24 |
15.67 |
30 |
13018 |
卖出 |
| 09:34:27 |
15.68 |
17 |
13035 |
买入 |
| 09:34:30 |
15.68 |
555 |
13590 |
买入 |
| 09:34:33 |
15.67 |
60 |
13650 |
卖出 |
| 09:34:36 |
15.68 |
52 |
13702 |
买入 |
| 09:34:39 |
15.68 |
71 |
13773 |
买入 |
| 09:34:42 |
15.69 |
49 |
13822 |
买入 |
| 09:34:45 |
15.69 |
28 |
13850 |
买入 |
| 09:34:48 |
15.69 |
314 |
14164 |
买入 |
| 09:34:51 |
15.69 |
3 |
14167 |
卖出 |
| 09:34:54 |
15.69 |
14 |
14181 |
买入 |
| 09:34:57 |
15.69 |
1 |
14182 |
卖出 |
| 09:35:00 |
15.66 |
834 |
15016 |
卖出 |
| 09:35:03 |
15.66 |
96 |
15112 |
卖出 |
| 09:35:06 |
15.66 |
66 |
15178 |
卖出 |
| 09:35:09 |
15.65 |
28 |
15206 |
卖出 |
| 09:35:12 |
15.67 |
188 |
15394 |
买入 |
| 09:35:15 |
15.65 |
131 |
15525 |
卖出 |
| 09:35:18 |
15.67 |
19 |
15544 |
买入 |
| 09:35:21 |
15.65 |
69 |
15613 |
卖出 |
| 09:35:24 |
15.67 |
90 |
15703 |
买入 |
| 09:35:27 |
15.66 |
138 |
15841 |
卖出 |
| 09:35:30 |
15.66 |
134 |
15975 |
卖出 |
| 09:35:33 |
15.66 |
46 |
16021 |
卖出 |
| 09:35:36 |
15.66 |
178 |
16199 |
买入 |
| 09:35:39 |
15.7 |
56 |
16255 |
买入 |
| 09:35:42 |
15.67 |
31 |
16286 |
卖出 |
| 09:35:45 |
15.7 |
107 |
16393 |
买入 |
| 09:35:48 |
15.7 |
51 |
16444 |
卖出 |
| 09:35:51 |
15.69 |
48 |
16492 |
卖出 |
| 09:35:54 |
15.69 |
12 |
16504 |
卖出 |
| 09:35:57 |
15.69 |
34 |
16538 |
买入 |
| 09:36:00 |
15.69 |
87 |
16625 |
买入 |
| 09:36:03 |
15.7 |
39 |
16664 |
买入 |
| 09:36:06 |
15.75 |
318 |
16982 |
买入 |
| 09:36:09 |
15.76 |
73 |
17055 |
买入 |
| 09:36:12 |
15.76 |
42 |
17097 |
买入 |
| 09:36:15 |
15.76 |
41 |
17138 |
买入 |
| 09:36:18 |
15.74 |
72 |
17210 |
卖出 |
| 09:36:21 |
15.74 |
46 |
17256 |
买入 |
| 09:36:24 |
15.74 |
41 |
17297 |
买入 |
| 09:36:27 |
15.73 |
138 |
17435 |
卖出 |
| 09:36:30 |
15.73 |
23 |
17458 |
卖出 |
| 09:36:33 |
15.77 |
53 |
17511 |
买入 |
| 09:36:36 |
15.75 |
6 |
17517 |
卖出 |
| 09:36:39 |
15.77 |
9 |
17526 |
买入 |
| 09:36:42 |
15.76 |
28 |
17554 |
卖出 |
| 09:36:45 |
15.77 |
10 |
17564 |
卖出 |
| 09:36:48 |
15.79 |
60 |
17624 |
买入 |
| 09:36:51 |
15.8 |
67 |
17691 |
买入 |
| 09:36:54 |
15.8 |
210 |
17901 |
卖出 |
| 09:36:57 |
15.8 |
13 |
17914 |
买入 |
| 09:37:00 |
15.8 |
41 |
17955 |
买入 |
| 09:37:03 |
15.8 |
5 |
17960 |
买入 |
| 09:37:06 |
15.82 |
31 |
17991 |
买入 |
| 09:37:09 |
15.86 |
85 |
18076 |
买入 |
| 09:37:12 |
15.88 |
78 |
18154 |
买入 |
| 09:37:15 |
15.83 |
21 |
18175 |
卖出 |
| 09:37:18 |
15.87 |
30 |
18205 |
买入 |
| 09:37:21 |
15.87 |
20 |
18225 |
买入 |
| 09:37:24 |
15.86 |
42 |
18267 |
卖出 |
| 09:37:27 |
15.85 |
19 |
18286 |
卖出 |
| 09:37:30 |
15.87 |
13 |
18299 |
买入 |
| 09:37:33 |
15.88 |
23 |
18322 |
买入 |
| 09:37:36 |
15.89 |
32 |
18354 |
买入 |
| 09:37:39 |
15.86 |
5 |
18359 |
卖出 |
| 09:37:42 |
15.86 |
4 |
18363 |
卖出 |
| 09:37:45 |
15.87 |
35 |
18398 |
买入 |
| 09:37:48 |
15.87 |
31 |
18429 |
买入 |
| 09:37:51 |
15.89 |
108 |
18537 |
买入 |
| 09:37:54 |
15.89 |
93 |
18630 |
卖出 |
| 09:37:57 |
15.89 |
27 |
18657 |
买入 |
| 09:38:00 |
15.9 |
85 |
18742 |
买入 |
| 09:38:03 |
15.89 |
37 |
18779 |
买入 |
| 09:38:06 |
15.9 |
58 |
18837 |
买入 |
| 09:38:09 |
15.87 |
200 |
19037 |
卖出 |
| 09:38:12 |
15.86 |
102 |
19139 |
卖出 |
| 09:38:15 |
15.85 |
31 |
19170 |
卖出 |
| 09:38:18 |
15.85 |
6 |
19176 |
卖出 |
| 09:38:21 |
15.87 |
48 |
19224 |
买入 |
| 09:38:24 |
15.88 |
41 |
19265 |
买入 |
| 09:38:27 |
15.85 |
4 |
19269 |
卖出 |
| 09:38:30 |
15.88 |
37 |
19306 |
买入 |
| 09:38:33 |
15.88 |
29 |
19335 |
买入 |
| 09:38:36 |
15.86 |
14 |
19349 |
卖出 |
| 09:38:39 |
15.86 |
20 |
19369 |
买入 |
| 09:38:42 |
15.85 |
49 |
19418 |
卖出 |
| 09:38:45 |
15.85 |
55 |
19473 |
卖出 |
| 09:38:48 |
15.86 |
4 |
19477 |
买入 |
| 09:38:51 |
15.86 |
18 |
19495 |
买入 |
| 09:38:54 |
15.85 |
10 |
19505 |
卖出 |
| 09:38:57 |
15.85 |
12 |
19517 |
买入 |
| 09:39:00 |
15.85 |
10 |
19527 |
买入 |
| 09:39:03 |
15.84 |
102 |
19629 |
卖出 |
| 09:39:06 |
15.84 |
4 |
19633 |
卖出 |
| 09:39:09 |
15.84 |
53 |
19686 |
卖出 |
| 09:39:12 |
15.84 |
134 |
19820 |
卖出 |
| 09:39:15 |
15.84 |
17 |
19837 |
买入 |
| 09:39:18 |
15.84 |
6 |
19843 |
买入 |
| 09:39:21 |
15.84 |
64 |
19907 |
买入 |
| 09:39:24 |
15.84 |
11 |
19918 |
买入 |
| 09:39:27 |
15.82 |
10 |
19928 |
卖出 |
| 09:39:30 |
15.83 |
3 |
19931 |
买入 |
| 09:39:33 |
15.84 |
3 |
19934 |
买入 |
| 09:39:36 |
15.82 |
12 |
19946 |
卖出 |
| 09:39:39 |
15.82 |
11 |
19957 |
卖出 |
| 09:39:42 |
15.84 |
39 |
19996 |
买入 |
| 09:39:45 |
15.84 |
22 |
20018 |
买入 |
| 09:39:48 |
15.85 |
15 |
20033 |
买入 |
| 09:39:51 |
15.86 |
57 |
20090 |
买入 |
| 09:39:54 |
15.84 |
10 |
20100 |
卖出 |
| 09:39:57 |
15.85 |
6 |
20106 |
买入 |
| 09:40:00 |
15.85 |
11 |
20117 |
买入 |
| 09:40:03 |
15.86 |
9 |
20126 |
买入 |
| 09:40:06 |
15.86 |
22 |
20148 |
买入 |
| 09:40:09 |
15.86 |
91 |
20239 |
买入 |
| 09:40:12 |
15.86 |
24 |
20263 |
买入 |
| 09:40:15 |
15.87 |
14 |
20277 |
买入 |
| 09:40:18 |
15.86 |
6 |
20283 |
卖出 |
| 09:40:21 |
15.86 |
89 |
20372 |
卖出 |
| 09:40:24 |
15.86 |
74 |
20446 |
卖出 |
| 09:40:27 |
15.86 |
64 |
20510 |
卖出 |
| 09:40:30 |
15.88 |
21 |
20531 |
买入 |
| 09:40:36 |
15.86 |
17 |
20548 |
买入 |
| 09:40:39 |
15.85 |
74 |
20622 |
卖出 |
| 09:40:42 |
15.85 |
8 |
20630 |
买入 |
| 09:40:45 |
15.85 |
41 |
20671 |
买入 |
| 09:40:48 |
15.84 |
29 |
20700 |
卖出 |
| 09:40:51 |
15.85 |
45 |
20745 |
买入 |
| 09:40:54 |
15.86 |
14 |
20759 |
买入 |
| 09:40:57 |
15.85 |
13 |
20772 |
卖出 |
| 09:41:06 |
15.84 |
81 |
20853 |
卖出 |
| 09:41:09 |
15.84 |
131 |
20984 |
买入 |
| 09:41:12 |
15.84 |
9 |
20993 |
买入 |
| 09:41:15 |
15.84 |
38 |
21031 |
买入 |
| 09:41:21 |
15.84 |
64 |
21095 |
买入 |
| 09:41:24 |
15.81 |
95 |
21190 |
卖出 |
| 09:41:27 |
15.82 |
3 |
21193 |
买入 |
| 09:41:30 |
15.84 |
53 |
21246 |
买入 |
| 09:41:33 |
15.82 |
37 |
21283 |
卖出 |
| 09:41:36 |
15.84 |
47 |
21330 |
买入 |
| 09:41:42 |
15.82 |
36 |
21366 |
买入 |
| 09:41:45 |
15.78 |
336 |
21702 |
卖出 |
| 09:41:48 |
15.82 |
2 |
21704 |
买入 |
| 09:41:51 |
15.83 |
118 |
21822 |
买入 |
| 09:41:54 |
15.83 |
40 |
21862 |
卖出 |
| 09:41:57 |
15.85 |
57 |
21919 |
卖出 |
| 09:42:00 |
15.86 |
58 |
21977 |
买入 |
| 09:42:03 |
15.86 |
165 |
22142 |
买入 |
| 09:42:06 |
15.95 |
1688 |
23830 |
买入 |
| 09:42:09 |
15.95 |
65 |
23895 |
买入 |
| 09:42:12 |
15.95 |
130 |
24025 |
买入 |
| 09:42:15 |
15.96 |
16 |
24041 |
买入 |
| 09:42:18 |
15.93 |
49 |
24090 |
卖出 |
| 09:42:21 |
15.95 |
24 |
24114 |
买入 |
| 09:42:24 |
15.92 |
9 |
24123 |
卖出 |
| 09:42:27 |
15.95 |
39 |
24162 |
买入 |
| 09:42:30 |
15.92 |
5 |
24167 |
卖出 |
| 09:42:33 |
15.95 |
9 |
24176 |
买入 |
| 09:42:36 |
15.95 |
9 |
24185 |
买入 |
| 09:42:39 |
15.95 |
78 |
24263 |
买入 |
| 09:42:42 |
15.95 |
20 |
24283 |
买入 |
| 09:42:45 |
15.94 |
26 |
24309 |
卖出 |
| 09:42:48 |
15.94 |
64 |
24373 |
卖出 |
| 09:42:51 |
15.94 |
178 |
24551 |
卖出 |
| 09:42:54 |
15.95 |
12 |
24563 |
卖出 |
| 09:42:57 |
15.96 |
149 |
24712 |
买入 |
| 09:43:00 |
15.95 |
179 |
24891 |
卖出 |
| 09:43:03 |
15.95 |
32 |
24923 |
卖出 |
| 09:43:06 |
15.96 |
40 |
24963 |
买入 |
| 09:43:09 |
15.94 |
25 |
24988 |
卖出 |
| 09:43:12 |
15.96 |
79 |
25067 |
买入 |
| 09:43:15 |
15.97 |
56 |
25123 |
买入 |
| 09:43:18 |
16 |
75 |
25198 |
买入 |