芯原股份-U[688521]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
39.33 |
11 |
11 |
集合竞价 |
| 09:15:28 |
39.25 |
11 |
11 |
集合竞价 |
| 09:15:52 |
39.25 |
11 |
11 |
集合竞价 |
| 09:18:34 |
39.25 |
14 |
14 |
集合竞价 |
| 09:18:52 |
39.25 |
14 |
14 |
集合竞价 |
| 09:19:58 |
39.25 |
20 |
20 |
集合竞价 |
| 09:20:01 |
39.25 |
20 |
20 |
集合竞价 |
| 09:20:49 |
39.25 |
20 |
20 |
集合竞价 |
| 09:21:43 |
38.55 |
80 |
80 |
集合竞价 |
| 09:21:46 |
38.55 |
84 |
84 |
集合竞价 |
| 09:22:07 |
38.55 |
84 |
84 |
集合竞价 |
| 09:22:34 |
38.55 |
84 |
84 |
集合竞价 |
| 09:22:43 |
38.55 |
84 |
84 |
集合竞价 |
| 09:22:58 |
38.55 |
94 |
94 |
集合竞价 |
| 09:23:10 |
38.55 |
115 |
115 |
集合竞价 |
| 09:23:13 |
38.55 |
120 |
120 |
集合竞价 |
| 09:23:16 |
38.55 |
123 |
123 |
集合竞价 |
| 09:23:34 |
38.55 |
128 |
128 |
集合竞价 |
| 09:23:40 |
38.55 |
130 |
130 |
集合竞价 |
| 09:23:49 |
38.55 |
130 |
130 |
集合竞价 |
| 09:23:52 |
38.55 |
145 |
145 |
集合竞价 |
| 09:23:55 |
38.55 |
159 |
159 |
集合竞价 |
| 09:23:58 |
38.55 |
159 |
159 |
集合竞价 |
| 09:24:04 |
38.55 |
161 |
161 |
集合竞价 |
| 09:24:10 |
38.56 |
215 |
215 |
集合竞价 |
| 09:24:13 |
38.55 |
269 |
269 |
集合竞价 |
| 09:24:16 |
38.55 |
285 |
285 |
集合竞价 |
| 09:24:19 |
38.55 |
290 |
290 |
集合竞价 |
| 09:24:22 |
38.55 |
290 |
290 |
集合竞价 |
| 09:24:28 |
38.55 |
302 |
302 |
集合竞价 |
| 09:24:31 |
38.55 |
302 |
302 |
集合竞价 |
| 09:24:34 |
38.55 |
302 |
302 |
集合竞价 |
| 09:24:40 |
38.55 |
311 |
311 |
集合竞价 |
| 09:24:43 |
38.55 |
311 |
311 |
集合竞价 |
| 09:24:46 |
38.56 |
311 |
311 |
集合竞价 |
| 09:24:55 |
38.56 |
311 |
311 |
集合竞价 |
| 09:24:58 |
38.56 |
311 |
311 |
集合竞价 |
| 09:25:01 |
38.56 |
328 |
328 |
集合竞价 |
| 09:25:05 |
38.56 |
328 |
656 |
卖出 |
| 09:30:01 |
38.67 |
9 |
665 |
买入 |
| 09:30:04 |
38.67 |
7 |
672 |
卖出 |
| 09:30:07 |
38.95 |
96 |
768 |
买入 |
| 09:30:10 |
39.17 |
46 |
814 |
买入 |
| 09:30:13 |
38.89 |
59 |
873 |
卖出 |
| 09:30:16 |
39.11 |
47 |
920 |
买入 |
| 09:30:19 |
38.95 |
91 |
1011 |
卖出 |
| 09:30:22 |
38.95 |
4 |
1015 |
卖出 |
| 09:30:25 |
39.16 |
6 |
1021 |
买入 |
| 09:30:28 |
39.05 |
69 |
1090 |
卖出 |
| 09:30:31 |
39.2 |
9 |
1099 |
买入 |
| 09:30:34 |
39.19 |
36 |
1135 |
卖出 |
| 09:30:37 |
39.05 |
23 |
1158 |
卖出 |
| 09:30:40 |
39.19 |
2 |
1160 |
买入 |
| 09:30:43 |
39.05 |
54 |
1214 |
卖出 |
| 09:30:46 |
39.05 |
46 |
1260 |
买入 |
| 09:30:49 |
39 |
23 |
1283 |
卖出 |
| 09:30:52 |
39.05 |
24 |
1307 |
买入 |
| 09:30:55 |
39.2 |
33 |
1340 |
买入 |
| 09:30:58 |
38.96 |
34 |
1374 |
卖出 |
| 09:31:01 |
39.04 |
5 |
1379 |
买入 |
| 09:31:04 |
39.04 |
2 |
1381 |
卖出 |
| 09:31:07 |
38.97 |
19 |
1400 |
卖出 |
| 09:31:19 |
39.03 |
4 |
1404 |
卖出 |
| 09:31:22 |
39.03 |
8 |
1412 |
卖出 |
| 09:31:25 |
39.04 |
11 |
1423 |
买入 |
| 09:31:28 |
39 |
13 |
1436 |
卖出 |
| 09:31:31 |
38.96 |
48 |
1484 |
卖出 |
| 09:31:34 |
38.96 |
60 |
1544 |
卖出 |
| 09:31:37 |
38.95 |
8 |
1552 |
卖出 |
| 09:31:40 |
38.94 |
5 |
1557 |
卖出 |
| 09:31:43 |
38.94 |
12 |
1569 |
买入 |
| 09:31:46 |
38.89 |
11 |
1580 |
买入 |
| 09:31:52 |
38.81 |
2 |
1582 |
卖出 |
| 09:31:58 |
38.81 |
8 |
1590 |
卖出 |
| 09:32:01 |
38.81 |
12 |
1602 |
卖出 |
| 09:32:04 |
38.81 |
17 |
1619 |
买入 |
| 09:32:07 |
38.89 |
6 |
1625 |
买入 |
| 09:32:10 |
38.93 |
3 |
1628 |
卖出 |
| 09:32:13 |
38.94 |
2 |
1630 |
买入 |
| 09:32:16 |
38.94 |
20 |
1650 |
买入 |
| 09:32:22 |
38.82 |
4 |
1654 |
卖出 |
| 09:32:25 |
38.85 |
6 |
1660 |
买入 |
| 09:32:28 |
38.85 |
3 |
1663 |
卖出 |
| 09:32:31 |
38.82 |
13 |
1676 |
卖出 |
| 09:32:34 |
38.85 |
7 |
1683 |
买入 |
| 09:32:37 |
38.92 |
35 |
1718 |
买入 |
| 09:32:40 |
38.85 |
77 |
1795 |
卖出 |
| 09:32:43 |
38.91 |
9 |
1804 |
买入 |
| 09:32:46 |
38.85 |
17 |
1821 |
卖出 |
| 09:32:49 |
38.85 |
0 |
1821 |
卖出 |
| 09:32:52 |
38.81 |
7 |
1828 |
卖出 |
| 09:32:55 |
38.8 |
6 |
1834 |
卖出 |
| 09:32:58 |
38.8 |
76 |
1910 |
卖出 |
| 09:33:01 |
38.75 |
7 |
1917 |
卖出 |
| 09:33:04 |
38.8 |
11 |
1928 |
买入 |
| 09:33:07 |
38.75 |
10 |
1938 |
卖出 |
| 09:33:10 |
38.75 |
0 |
1938 |
卖出 |
| 09:33:19 |
38.75 |
3 |
1941 |
买入 |
| 09:33:28 |
38.71 |
2 |
1943 |
卖出 |
| 09:33:31 |
38.71 |
10 |
1953 |
卖出 |
| 09:33:34 |
38.69 |
2 |
1955 |
卖出 |
| 09:33:37 |
38.68 |
8 |
1963 |
卖出 |
| 09:33:40 |
38.68 |
15 |
1978 |
卖出 |
| 09:33:43 |
38.68 |
26 |
2004 |
卖出 |
| 09:33:46 |
38.66 |
7 |
2011 |
卖出 |
| 09:33:49 |
38.58 |
31 |
2042 |
卖出 |
| 09:33:52 |
38.67 |
36 |
2078 |
买入 |
| 09:33:58 |
38.67 |
12 |
2090 |
卖出 |
| 09:34:01 |
38.71 |
29 |
2119 |
买入 |
| 09:34:07 |
38.67 |
4 |
2123 |
卖出 |
| 09:34:13 |
38.71 |
5 |
2128 |
买入 |
| 09:34:16 |
38.71 |
2 |
2130 |
买入 |
| 09:34:19 |
38.71 |
14 |
2144 |
买入 |
| 09:34:22 |
38.75 |
3 |
2147 |
买入 |
| 09:34:25 |
38.7 |
7 |
2154 |
卖出 |
| 09:34:31 |
38.75 |
3 |
2157 |
买入 |
| 09:34:37 |
38.72 |
4 |
2161 |
卖出 |
| 09:34:40 |
38.72 |
23 |
2184 |
卖出 |
| 09:34:43 |
38.75 |
47 |
2231 |
买入 |
| 09:34:46 |
38.7 |
24 |
2255 |
卖出 |
| 09:34:49 |
38.74 |
4 |
2259 |
买入 |
| 09:34:52 |
38.7 |
2 |
2261 |
卖出 |
| 09:34:58 |
38.7 |
6 |
2267 |
卖出 |
| 09:35:01 |
38.75 |
21 |
2288 |
买入 |
| 09:35:04 |
38.7 |
21 |
2309 |
卖出 |
| 09:35:07 |
38.69 |
12 |
2321 |
卖出 |
| 09:35:10 |
38.7 |
16 |
2337 |
买入 |
| 09:35:16 |
38.69 |
8 |
2345 |
卖出 |
| 09:35:19 |
38.68 |
16 |
2361 |
卖出 |
| 09:35:22 |
38.68 |
2 |
2363 |
卖出 |
| 09:35:25 |
38.7 |
1 |
2364 |
买入 |
| 09:35:28 |
38.77 |
5 |
2369 |
买入 |
| 09:35:34 |
38.7 |
2 |
2371 |
卖出 |
| 09:35:37 |
38.77 |
15 |
2386 |
买入 |
| 09:35:40 |
38.69 |
2 |
2388 |
卖出 |
| 09:35:43 |
38.75 |
2 |
2390 |
买入 |
| 09:35:49 |
38.84 |
5 |
2395 |
买入 |
| 09:35:52 |
38.7 |
7 |
2402 |
卖出 |
| 09:35:55 |
38.7 |
4 |
2406 |
卖出 |
| 09:35:58 |
38.7 |
4 |
2410 |
卖出 |
| 09:36:07 |
38.75 |
2 |
2412 |
买入 |
| 09:36:10 |
38.79 |
4 |
2416 |
买入 |
| 09:36:13 |
38.79 |
4 |
2420 |
买入 |
| 09:36:16 |
38.79 |
7 |
2427 |
买入 |
| 09:36:22 |
38.79 |
2 |
2429 |
买入 |
| 09:36:25 |
38.75 |
2 |
2431 |
卖出 |
| 09:36:31 |
38.7 |
113 |
2544 |
卖出 |
| 09:36:34 |
38.76 |
9 |
2553 |
买入 |
| 09:36:37 |
38.75 |
35 |
2588 |
卖出 |
| 09:36:40 |
38.74 |
2 |
2590 |
卖出 |
| 09:36:43 |
38.81 |
4 |
2594 |
买入 |
| 09:36:46 |
38.76 |
2 |
2596 |
卖出 |
| 09:36:49 |
38.71 |
2 |
2598 |
卖出 |
| 09:36:55 |
38.71 |
2 |
2600 |
卖出 |
| 09:36:58 |
38.76 |
2 |
2602 |
买入 |
| 09:37:01 |
38.77 |
5 |
2607 |
买入 |
| 09:37:10 |
38.79 |
2 |
2609 |
买入 |
| 09:37:22 |
38.79 |
2 |
2611 |
买入 |
| 09:37:25 |
38.73 |
3 |
2614 |
卖出 |
| 09:37:28 |
38.82 |
52 |
2666 |
买入 |
| 09:37:31 |
38.8 |
4 |
2670 |
卖出 |
| 09:37:34 |
38.8 |
4 |
2674 |
卖出 |
| 09:37:37 |
39 |
256 |
2930 |
买入 |
| 09:37:40 |
39 |
45 |
2975 |
卖出 |
| 09:37:43 |
38.8 |
53 |
3028 |
卖出 |
| 09:37:46 |
38.93 |
20 |
3048 |
买入 |
| 09:37:52 |
38.8 |
6 |
3054 |
卖出 |
| 09:37:58 |
38.82 |
12 |
3066 |
买入 |
| 09:38:04 |
38.82 |
24 |
3090 |
卖出 |
| 09:38:07 |
38.82 |
6 |
3096 |
卖出 |
| 09:38:10 |
38.82 |
8 |
3104 |
卖出 |
| 09:38:13 |
38.83 |
19 |
3123 |
卖出 |
| 09:38:22 |
38.85 |
4 |
3127 |
买入 |
| 09:38:25 |
38.85 |
20 |
3147 |
卖出 |
| 09:38:28 |
38.85 |
14 |
3161 |
卖出 |
| 09:38:31 |
38.95 |
42 |
3203 |
买入 |
| 09:38:34 |
38.95 |
18 |
3221 |
卖出 |
| 09:38:37 |
38.85 |
12 |
3233 |
卖出 |
| 09:38:40 |
38.91 |
5 |
3238 |
买入 |
| 09:38:46 |
38.85 |
38 |
3276 |
卖出 |
| 09:38:49 |
38.89 |
15 |
3291 |
买入 |
| 09:38:52 |
38.86 |
2 |
3293 |
卖出 |
| 09:39:01 |
38.9 |
19 |
3312 |
买入 |
| 09:39:04 |
38.91 |
13 |
3325 |
买入 |
| 09:39:07 |
38.95 |
21 |
3346 |
买入 |
| 09:39:10 |
38.95 |
3 |
3349 |
买入 |
| 09:39:13 |
38.95 |
0 |
3349 |
买入 |
| 09:39:16 |
39.05 |
2 |
3351 |
买入 |
| 09:39:19 |
39.04 |
2 |
3353 |
买入 |
| 09:39:25 |
39.03 |
2 |
3355 |
卖出 |
| 09:39:28 |
38.88 |
2 |
3357 |
卖出 |
| 09:39:31 |
38.88 |
15 |
3372 |
卖出 |
| 09:39:34 |
38.88 |
2 |
3374 |
卖出 |
| 09:39:37 |
38.88 |
7 |
3381 |
卖出 |
| 09:39:40 |
38.88 |
5 |
3386 |
卖出 |
| 09:39:43 |
38.9 |
6 |
3392 |
买入 |
| 09:39:46 |
38.88 |
5 |
3397 |
卖出 |
| 09:39:49 |
38.83 |
58 |
3455 |
卖出 |
| 09:39:52 |
38.8 |
52 |
3507 |
卖出 |
| 09:39:55 |
38.87 |
5 |
3512 |
买入 |
| 09:40:04 |
38.77 |
10 |
3522 |
卖出 |
| 09:40:07 |
38.85 |
10 |
3532 |
买入 |
| 09:40:16 |
38.87 |
10 |
3542 |
买入 |
| 09:40:22 |
38.83 |
7 |
3549 |
卖出 |
| 09:40:25 |
38.8 |
12 |
3561 |
买入 |
| 09:40:31 |
38.82 |
15 |
3576 |
卖出 |
| 09:40:34 |
38.85 |
2 |
3578 |
买入 |
| 09:40:37 |
38.8 |
37 |
3615 |
卖出 |
| 09:40:43 |
38.8 |
4 |
3619 |
买入 |
| 09:40:46 |
38.8 |
11 |
3630 |
买入 |
| 09:40:49 |
38.8 |
5 |
3635 |
买入 |
| 09:40:52 |
38.79 |
18 |
3653 |
卖出 |
| 09:40:55 |
38.74 |
6 |
3659 |
卖出 |
| 09:40:58 |
38.74 |
6 |
3665 |
卖出 |
| 09:41:07 |
38.74 |
2 |
3667 |
卖出 |
| 09:41:10 |
38.73 |
8 |
3675 |
卖出 |
| 09:41:13 |
38.79 |
6 |
3681 |
买入 |
| 09:41:19 |
38.85 |
90 |
3771 |
买入 |
| 09:41:22 |
38.88 |
5 |
3776 |
买入 |
| 09:41:28 |
38.88 |
2 |
3778 |
买入 |
| 09:41:31 |
38.9 |
2 |
3780 |
买入 |
| 09:41:34 |
38.9 |
2 |
3782 |
卖出 |
| 09:41:37 |
38.9 |
9 |
3791 |
买入 |
| 09:41:43 |
38.96 |
5 |
3796 |
买入 |
| 09:41:52 |
38.96 |
9 |
3805 |
买入 |
| 09:41:55 |
38.99 |
6 |
3811 |
买入 |
| 09:41:58 |
38.99 |
4 |
3815 |
买入 |
| 09:42:04 |
38.96 |
9 |
3824 |
卖出 |
| 09:42:07 |
38.98 |
5 |
3829 |
买入 |
| 09:42:10 |
38.95 |
2 |
3831 |
卖出 |
| 09:42:22 |
38.99 |
27 |
3858 |
买入 |
| 09:42:28 |
38.97 |
3 |
3861 |
卖出 |
| 09:42:34 |
38.99 |
3 |
3864 |
买入 |
| 09:42:46 |
38.99 |
5 |
3869 |
买入 |
| 09:42:52 |
38.97 |
3 |
3872 |
卖出 |
| 09:42:55 |
38.99 |
2 |
3874 |
买入 |
| 09:42:58 |
38.95 |
5 |
3879 |
卖出 |
| 09:43:16 |
38.96 |
2 |
3881 |
卖出 |
| 09:43:28 |
38.96 |
2 |
3883 |
卖出 |
| 09:43:37 |
38.96 |
2 |
3885 |
卖出 |
| 09:43:40 |
38.96 |
8 |
3893 |
卖出 |
| 09:43:46 |
38.98 |
10 |
3903 |
买入 |
| 09:43:52 |
38.99 |
2 |
3905 |
买入 |
| 09:43:55 |
38.99 |
7 |
3912 |
买入 |
| 09:43:58 |
38.99 |
3 |
3915 |
买入 |
| 09:44:01 |
39 |
26 |
3941 |
买入 |
| 09:44:10 |
38.99 |
24 |
3965 |
卖出 |
| 09:44:13 |
38.99 |
2 |
3967 |
买入 |
| 09:44:16 |
38.96 |
2 |
3969 |
卖出 |
| 09:44:19 |
38.96 |
5 |
3974 |
卖出 |
| 09:44:22 |
38.94 |
12 |
3986 |
卖出 |
| 09:44:25 |
38.93 |
2 |
3988 |
卖出 |
| 09:44:31 |
38.91 |
2 |
3990 |
卖出 |
| 09:44:34 |
38.91 |
3 |
3993 |
卖出 |
| 09:44:37 |
38.94 |
4 |
3997 |
买入 |
| 09:44:40 |
38.94 |
0 |
3997 |
买入 |
| 09:44:46 |
38.91 |
15 |
4012 |
卖出 |
| 09:44:49 |
38.86 |
6 |
4018 |
卖出 |
| 09:44:58 |
38.86 |
6 |
4024 |
卖出 |
| 09:45:01 |
38.91 |
2 |
4026 |
买入 |
| 09:45:16 |
38.91 |
3 |
4029 |
卖出 |
| 09:45:22 |
38.91 |
11 |
4040 |
卖出 |
| 09:45:25 |
38.97 |
3 |
4043 |
买入 |
| 09:45:46 |
38.98 |
2 |
4045 |
买入 |
| 09:45:49 |
38.93 |
11 |
4056 |
卖出 |
| 09:45:52 |
38.98 |
12 |
4068 |
买入 |
| 09:45:58 |
38.91 |
21 |
4089 |
卖出 |
| 09:46:01 |
38.91 |
2 |
4091 |
卖出 |
| 09:46:07 |
38.91 |
6 |
4097 |
卖出 |
| 09:46:16 |
38.92 |
7 |
4104 |
卖出 |
| 09:46:19 |
38.91 |
5 |
4109 |
卖出 |
| 09:46:25 |
38.98 |
3 |
4112 |
买入 |
| 09:46:49 |
38.93 |
2 |
4114 |
卖出 |
| 09:46:52 |
38.99 |
8 |
4122 |
买入 |
| 09:46:55 |
38.98 |
2 |
4124 |
卖出 |
| 09:46:58 |
38.98 |
9 |
4133 |
卖出 |
| 09:47:01 |
38.98 |
16 |
4149 |
卖出 |
| 09:47:04 |
38.97 |
5 |
4154 |
卖出 |
| 09:47:07 |
38.93 |
13 |
4167 |
卖出 |
| 09:47:13 |
38.93 |
1 |
4168 |
买入 |
| 09:47:22 |
38.96 |
2 |
4170 |
买入 |
| 09:47:25 |
38.97 |
11 |
4181 |
买入 |
| 09:47:37 |
38.98 |
31 |
4212 |
买入 |
| 09:47:40 |
39 |
33 |
4245 |
买入 |
| 09:47:43 |
38.98 |
12 |
4257 |
卖出 |
| 09:47:46 |
38.98 |
6 |
4263 |
卖出 |
| 09:47:58 |
38.98 |
2 |
4265 |
买入 |
| 09:48:07 |
38.98 |
4 |
4269 |
买入 |
| 09:48:10 |
38.96 |
5 |
4274 |
卖出 |
| 09:48:13 |
38.96 |
7 |
4281 |
卖出 |
| 09:48:16 |
38.96 |
2 |
4283 |
卖出 |
| 09:48:19 |
38.96 |
5 |
4288 |
卖出 |
| 09:48:31 |
38.96 |
21 |
4309 |
卖出 |
| 09:48:34 |
38.96 |
2 |
4311 |
买入 |
| 09:48:40 |
38.95 |
5 |
4316 |
卖出 |
| 09:48:43 |
38.95 |
12 |
4328 |
卖出 |
| 09:48:49 |
39 |
14 |
4342 |
买入 |
| 09:49:07 |
38.95 |
2 |
4344 |
卖出 |
| 09:49:16 |
38.99 |
2 |
4346 |
买入 |
| 09:49:19 |
38.94 |
6 |
4352 |
卖出 |