敏芯股份[688286]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
54.93 |
2 |
2 |
集合竞价 |
| 09:15:10 |
54.8 |
2 |
2 |
集合竞价 |
| 09:15:13 |
54.8 |
2 |
2 |
集合竞价 |
| 09:15:16 |
54.78 |
2 |
2 |
集合竞价 |
| 09:16:13 |
54.78 |
2 |
2 |
集合竞价 |
| 09:17:58 |
54.78 |
4 |
4 |
集合竞价 |
| 09:18:58 |
54.78 |
6 |
6 |
集合竞价 |
| 09:20:04 |
54.78 |
7 |
7 |
集合竞价 |
| 09:20:19 |
54.93 |
14 |
14 |
集合竞价 |
| 09:20:43 |
54.93 |
14 |
14 |
集合竞价 |
| 09:21:10 |
54.93 |
14 |
14 |
集合竞价 |
| 09:21:28 |
54.88 |
14 |
14 |
集合竞价 |
| 09:22:25 |
54.93 |
24 |
24 |
集合竞价 |
| 09:22:49 |
54.93 |
24 |
24 |
集合竞价 |
| 09:23:13 |
54.93 |
24 |
24 |
集合竞价 |
| 09:23:22 |
54.93 |
24 |
24 |
集合竞价 |
| 09:23:43 |
54.93 |
24 |
24 |
集合竞价 |
| 09:24:07 |
54.93 |
24 |
24 |
集合竞价 |
| 09:24:13 |
54.93 |
24 |
24 |
集合竞价 |
| 09:24:19 |
54.71 |
28 |
28 |
集合竞价 |
| 09:24:43 |
54.71 |
28 |
28 |
集合竞价 |
| 09:24:46 |
54.71 |
28 |
28 |
集合竞价 |
| 09:24:49 |
54.71 |
28 |
28 |
集合竞价 |
| 09:24:55 |
54.57 |
28 |
28 |
集合竞价 |
| 09:24:58 |
54.5 |
28 |
28 |
集合竞价 |
| 09:25:04 |
54.5 |
71 |
99 |
买入 |
| 09:30:01 |
54.31 |
3 |
102 |
卖出 |
| 09:30:04 |
53.16 |
36 |
138 |
卖出 |
| 09:30:07 |
53.5 |
22 |
160 |
买入 |
| 09:30:10 |
54.14 |
43 |
203 |
买入 |
| 09:30:13 |
53.5 |
15 |
218 |
卖出 |
| 09:30:16 |
54.01 |
84 |
302 |
买入 |
| 09:30:19 |
53.59 |
8 |
310 |
卖出 |
| 09:30:25 |
53.69 |
2 |
312 |
卖出 |
| 09:30:28 |
53.69 |
10 |
322 |
卖出 |
| 09:30:31 |
53.7 |
9 |
331 |
卖出 |
| 09:30:34 |
53.7 |
8 |
339 |
卖出 |
| 09:30:37 |
53.74 |
2 |
341 |
买入 |
| 09:30:40 |
53.69 |
7 |
348 |
卖出 |
| 09:30:46 |
54.01 |
2 |
350 |
买入 |
| 09:30:49 |
53.84 |
2 |
352 |
卖出 |
| 09:30:52 |
54.01 |
2 |
354 |
买入 |
| 09:30:58 |
53.84 |
4 |
358 |
卖出 |
| 09:31:01 |
53.84 |
4 |
362 |
卖出 |
| 09:31:04 |
53.98 |
2 |
364 |
买入 |
| 09:31:07 |
54.12 |
23 |
387 |
买入 |
| 09:31:13 |
54.26 |
2 |
389 |
卖出 |
| 09:31:16 |
54.13 |
4 |
393 |
卖出 |
| 09:31:22 |
54.12 |
6 |
399 |
卖出 |
| 09:31:25 |
54.24 |
12 |
411 |
买入 |
| 09:31:31 |
54.23 |
7 |
418 |
卖出 |
| 09:31:34 |
54.13 |
7 |
425 |
卖出 |
| 09:31:40 |
54.13 |
6 |
431 |
买入 |
| 09:31:43 |
54.13 |
4 |
435 |
买入 |
| 09:31:46 |
54.3 |
2 |
437 |
买入 |
| 09:31:49 |
54.3 |
0 |
437 |
买入 |
| 09:31:52 |
54.16 |
8 |
445 |
卖出 |
| 09:31:55 |
54.31 |
2 |
447 |
买入 |
| 09:32:01 |
54.45 |
6 |
453 |
买入 |
| 09:32:04 |
54.45 |
1 |
454 |
买入 |
| 09:32:07 |
54.46 |
12 |
466 |
买入 |
| 09:32:10 |
54.47 |
20 |
486 |
买入 |
| 09:32:13 |
54.49 |
23 |
509 |
买入 |
| 09:32:16 |
54.5 |
25 |
534 |
买入 |
| 09:32:19 |
54.6 |
9 |
543 |
买入 |
| 09:32:22 |
54.66 |
5 |
548 |
买入 |
| 09:32:25 |
54.67 |
4 |
552 |
买入 |
| 09:32:28 |
54.68 |
5 |
557 |
买入 |
| 09:32:31 |
54.71 |
42 |
599 |
买入 |
| 09:32:34 |
54.72 |
13 |
612 |
买入 |
| 09:32:37 |
54.75 |
15 |
627 |
买入 |
| 09:32:43 |
54.75 |
12 |
639 |
卖出 |
| 09:32:46 |
54.79 |
12 |
651 |
买入 |
| 09:32:49 |
54.78 |
19 |
670 |
卖出 |
| 09:32:52 |
54.8 |
10 |
680 |
买入 |
| 09:32:55 |
54.8 |
33 |
713 |
卖出 |
| 09:33:01 |
54.8 |
8 |
721 |
卖出 |
| 09:33:04 |
54.79 |
14 |
735 |
卖出 |
| 09:33:07 |
54.89 |
20 |
755 |
买入 |
| 09:33:10 |
54.93 |
4 |
759 |
买入 |
| 09:33:13 |
54.93 |
6 |
765 |
买入 |
| 09:33:16 |
54.93 |
12 |
777 |
买入 |
| 09:33:19 |
54.93 |
8 |
785 |
买入 |
| 09:33:22 |
55.3 |
37 |
822 |
买入 |
| 09:33:25 |
55.3 |
14 |
836 |
卖出 |
| 09:33:31 |
55.4 |
10 |
846 |
买入 |
| 09:33:37 |
55.13 |
16 |
862 |
卖出 |
| 09:33:40 |
55.4 |
10 |
872 |
买入 |
| 09:33:43 |
55.4 |
33 |
905 |
买入 |
| 09:33:46 |
55.4 |
7 |
912 |
卖出 |
| 09:33:49 |
55.4 |
9 |
921 |
买入 |
| 09:33:52 |
55.49 |
2 |
923 |
买入 |
| 09:33:58 |
55.59 |
4 |
927 |
买入 |
| 09:34:04 |
55.6 |
23 |
950 |
买入 |
| 09:34:07 |
55.8 |
2 |
952 |
买入 |
| 09:34:10 |
55.6 |
6 |
958 |
卖出 |
| 09:34:13 |
55.59 |
14 |
972 |
卖出 |
| 09:34:16 |
55.84 |
3 |
975 |
买入 |
| 09:34:19 |
55.75 |
2 |
977 |
卖出 |
| 09:34:22 |
55.6 |
2 |
979 |
卖出 |
| 09:34:31 |
55.7 |
5 |
984 |
买入 |
| 09:34:34 |
55.6 |
2 |
986 |
卖出 |
| 09:34:37 |
55.61 |
36 |
1022 |
卖出 |
| 09:34:46 |
55.74 |
2 |
1024 |
买入 |
| 09:34:52 |
55.71 |
5 |
1029 |
卖出 |
| 09:34:55 |
55.8 |
16 |
1045 |
买入 |
| 09:35:01 |
55.82 |
11 |
1056 |
买入 |
| 09:35:07 |
55.89 |
7 |
1063 |
买入 |
| 09:35:10 |
55.88 |
2 |
1065 |
卖出 |
| 09:35:13 |
55.86 |
18 |
1083 |
卖出 |
| 09:35:16 |
55.89 |
9 |
1092 |
买入 |
| 09:35:19 |
55.89 |
10 |
1102 |
卖出 |
| 09:35:22 |
55.86 |
46 |
1148 |
卖出 |
| 09:35:25 |
55.74 |
18 |
1166 |
卖出 |
| 09:35:28 |
55.72 |
41 |
1207 |
卖出 |
| 09:35:31 |
55.72 |
10 |
1217 |
卖出 |
| 09:35:34 |
55.7 |
12 |
1229 |
卖出 |
| 09:35:40 |
55.7 |
3 |
1232 |
买入 |
| 09:35:43 |
55.73 |
29 |
1261 |
买入 |
| 09:35:46 |
55.7 |
4 |
1265 |
卖出 |
| 09:35:49 |
55.73 |
10 |
1275 |
买入 |
| 09:35:52 |
55.73 |
7 |
1282 |
买入 |
| 09:35:55 |
55.61 |
19 |
1301 |
卖出 |
| 09:35:58 |
55.7 |
3 |
1304 |
买入 |
| 09:36:01 |
55.72 |
2 |
1306 |
卖出 |
| 09:36:10 |
55.62 |
5 |
1311 |
卖出 |
| 09:36:13 |
55.6 |
27 |
1338 |
卖出 |
| 09:36:16 |
55.52 |
33 |
1371 |
卖出 |
| 09:36:19 |
55.4 |
11 |
1382 |
卖出 |
| 09:36:22 |
55.4 |
2 |
1384 |
买入 |
| 09:36:25 |
55.52 |
33 |
1417 |
买入 |
| 09:36:28 |
55.52 |
9 |
1426 |
卖出 |
| 09:36:31 |
54.99 |
5 |
1431 |
卖出 |
| 09:36:49 |
55.41 |
6 |
1437 |
买入 |
| 09:36:52 |
55.51 |
2 |
1439 |
买入 |
| 09:36:55 |
55.4 |
18 |
1457 |
卖出 |
| 09:36:58 |
55.58 |
58 |
1515 |
买入 |
| 09:37:01 |
55.59 |
27 |
1542 |
买入 |
| 09:37:04 |
55.59 |
10 |
1552 |
卖出 |
| 09:37:07 |
55.58 |
22 |
1574 |
卖出 |
| 09:37:13 |
55.6 |
15 |
1589 |
买入 |
| 09:37:16 |
55.58 |
3 |
1592 |
卖出 |
| 09:37:22 |
55.61 |
15 |
1607 |
买入 |
| 09:37:25 |
55.68 |
2 |
1609 |
买入 |
| 09:37:37 |
55.71 |
10 |
1619 |
买入 |
| 09:37:43 |
55.75 |
39 |
1658 |
买入 |
| 09:37:49 |
55.76 |
5 |
1663 |
卖出 |
| 09:37:52 |
55.83 |
2 |
1665 |
买入 |
| 09:38:01 |
55.77 |
2 |
1667 |
卖出 |
| 09:38:07 |
55.68 |
36 |
1703 |
卖出 |
| 09:38:10 |
55.6 |
20 |
1723 |
卖出 |
| 09:38:13 |
55.59 |
3 |
1726 |
卖出 |
| 09:38:31 |
55.57 |
9 |
1735 |
卖出 |
| 09:38:40 |
55.3 |
3 |
1738 |
卖出 |
| 09:38:43 |
55.25 |
20 |
1758 |
卖出 |
| 09:38:55 |
55.19 |
48 |
1806 |
卖出 |
| 09:39:01 |
55.3 |
12 |
1818 |
买入 |
| 09:39:04 |
55.3 |
0 |
1818 |
买入 |
| 09:39:16 |
55.48 |
4 |
1822 |
买入 |
| 09:39:19 |
55.48 |
2 |
1824 |
买入 |
| 09:39:25 |
55.47 |
10 |
1834 |
卖出 |
| 09:39:28 |
55.47 |
0 |
1834 |
卖出 |
| 09:39:31 |
55.47 |
3 |
1837 |
买入 |
| 09:39:34 |
55.48 |
5 |
1842 |
买入 |
| 09:39:49 |
55.32 |
6 |
1848 |
卖出 |
| 09:39:52 |
55.29 |
65 |
1913 |
卖出 |
| 09:39:58 |
55.2 |
32 |
1945 |
卖出 |
| 09:40:01 |
55.06 |
3 |
1948 |
卖出 |
| 09:40:04 |
55.06 |
2 |
1950 |
卖出 |
| 09:40:10 |
55.01 |
7 |
1957 |
卖出 |
| 09:40:13 |
55.01 |
31 |
1988 |
卖出 |
| 09:40:16 |
55 |
8 |
1996 |
买入 |
| 09:40:25 |
54.99 |
16 |
2012 |
买入 |
| 09:40:34 |
54.87 |
2 |
2014 |
卖出 |
| 09:40:40 |
54.8 |
8 |
2022 |
卖出 |
| 09:40:49 |
54.8 |
5 |
2027 |
卖出 |
| 09:40:52 |
54.79 |
4 |
2031 |
卖出 |
| 09:41:10 |
55.5 |
190 |
2221 |
买入 |
| 09:41:13 |
55.37 |
2 |
2223 |
卖出 |
| 09:41:46 |
55.03 |
15 |
2238 |
卖出 |
| 09:42:07 |
55.35 |
11 |
2249 |
买入 |
| 09:42:10 |
55.32 |
7 |
2256 |
卖出 |
| 09:42:28 |
55.09 |
2 |
2258 |
卖出 |
| 09:42:31 |
55.09 |
11 |
2269 |
卖出 |
| 09:42:34 |
55.09 |
6 |
2275 |
买入 |
| 09:42:37 |
55.09 |
0 |
2275 |
卖出 |
| 09:42:40 |
55.1 |
13 |
2288 |
买入 |
| 09:42:49 |
55.1 |
5 |
2293 |
卖出 |
| 09:42:58 |
55 |
94 |
2387 |
卖出 |
| 09:43:01 |
54.79 |
14 |
2401 |
卖出 |
| 09:43:04 |
54.84 |
5 |
2406 |
买入 |
| 09:43:13 |
54.6 |
21 |
2427 |
卖出 |
| 09:43:16 |
54.81 |
3 |
2430 |
买入 |
| 09:43:37 |
54.6 |
3 |
2433 |
卖出 |
| 09:43:40 |
54.6 |
0 |
2433 |
买入 |
| 09:43:43 |
54.56 |
17 |
2450 |
卖出 |
| 09:43:52 |
54.56 |
32 |
2482 |
卖出 |
| 09:44:01 |
54.4 |
10 |
2492 |
卖出 |
| 09:44:07 |
54.4 |
23 |
2515 |
卖出 |
| 09:44:10 |
54.38 |
14 |
2529 |
卖出 |
| 09:44:13 |
54.37 |
2 |
2531 |
卖出 |
| 09:44:16 |
54.35 |
2 |
2533 |
卖出 |
| 09:44:19 |
54.33 |
20 |
2553 |
卖出 |
| 09:44:22 |
54.32 |
20 |
2573 |
卖出 |
| 09:44:34 |
54.31 |
3 |
2576 |
卖出 |
| 09:44:37 |
54.37 |
3 |
2579 |
买入 |
| 09:44:46 |
54.31 |
50 |
2629 |
卖出 |
| 09:44:49 |
54.32 |
9 |
2638 |
买入 |
| 09:45:01 |
54.53 |
4 |
2642 |
买入 |
| 09:45:04 |
54.53 |
10 |
2652 |
买入 |
| 09:45:07 |
54.52 |
7 |
2659 |
买入 |
| 09:45:10 |
54.54 |
12 |
2671 |
买入 |
| 09:45:13 |
54.54 |
4 |
2675 |
买入 |
| 09:45:19 |
54.54 |
6 |
2681 |
买入 |
| 09:45:34 |
54.77 |
11 |
2692 |
买入 |
| 09:45:37 |
54.84 |
39 |
2731 |
买入 |
| 09:45:55 |
54.77 |
1 |
2732 |
卖出 |
| 09:46:07 |
54.76 |
2 |
2734 |
买入 |
| 09:46:10 |
54.77 |
4 |
2738 |
买入 |
| 09:46:31 |
54.84 |
4 |
2742 |
买入 |
| 09:46:37 |
54.84 |
5 |
2747 |
买入 |
| 09:46:43 |
54.84 |
7 |
2754 |
卖出 |
| 09:46:49 |
54.77 |
0 |
2754 |
卖出 |
| 09:46:58 |
54.73 |
1 |
2755 |
买入 |
| 09:47:04 |
54.73 |
17 |
2772 |
卖出 |
| 09:47:10 |
54.72 |
5 |
2777 |
买入 |
| 09:47:43 |
54.71 |
21 |
2798 |
买入 |
| 09:47:49 |
54.56 |
17 |
2815 |
卖出 |
| 09:48:04 |
54.59 |
1 |
2816 |
买入 |
| 09:48:07 |
54.71 |
2 |
2818 |
买入 |
| 09:48:13 |
54.71 |
2 |
2820 |
卖出 |
| 09:48:19 |
54.72 |
2 |
2822 |
买入 |
| 09:48:25 |
54.72 |
2 |
2824 |
买入 |
| 09:48:28 |
54.72 |
1 |
2825 |
买入 |
| 09:49:04 |
54.91 |
2 |
2827 |
买入 |
| 09:49:16 |
54.89 |
5 |
2832 |
买入 |
| 09:49:25 |
54.91 |
2 |
2834 |
买入 |
| 09:49:28 |
54.95 |
15 |
2849 |
买入 |
| 09:49:31 |
54.99 |
4 |
2853 |
买入 |
| 09:49:37 |
55.06 |
7 |
2860 |
买入 |
| 09:49:49 |
55.04 |
5 |
2865 |
卖出 |
| 09:49:52 |
55 |
2 |
2867 |
卖出 |
| 09:49:55 |
55 |
2 |
2869 |
卖出 |
| 09:49:58 |
55 |
167 |
3036 |
卖出 |
| 09:50:04 |
54.98 |
8 |
3044 |
买入 |
| 09:50:07 |
54.98 |
6 |
3050 |
买入 |
| 09:50:25 |
55 |
32 |
3082 |
买入 |
| 09:50:40 |
55.03 |
21 |
3103 |
卖出 |
| 09:51:01 |
55.23 |
4 |
3107 |
买入 |
| 09:51:10 |
55.1 |
9 |
3116 |
卖出 |
| 09:51:16 |
55.19 |
2 |
3118 |
买入 |
| 09:51:25 |
55.19 |
6 |
3124 |
买入 |
| 09:51:31 |
55.2 |
2 |
3126 |
买入 |
| 09:51:37 |
55.27 |
14 |
3140 |
买入 |
| 09:51:40 |
55.27 |
5 |
3145 |
买入 |
| 09:51:43 |
55.21 |
13 |
3158 |
卖出 |
| 09:51:46 |
55.29 |
2 |
3160 |
买入 |
| 09:51:49 |
55.29 |
4 |
3164 |
买入 |
| 09:51:58 |
55.28 |
10 |
3174 |
卖出 |
| 09:52:01 |
55.3 |
49 |
3223 |
买入 |
| 09:52:04 |
55.31 |
5 |
3228 |
卖出 |
| 09:52:07 |
55.43 |
2 |
3230 |
买入 |
| 09:52:13 |
55.5 |
6 |
3236 |
买入 |
| 09:52:16 |
55.5 |
3 |
3239 |
买入 |
| 09:52:22 |
55.5 |
12 |
3251 |
买入 |
| 09:52:25 |
55.58 |
3 |
3254 |
买入 |
| 09:52:34 |
55.58 |
4 |
3258 |
买入 |
| 09:52:40 |
55.6 |
2 |
3260 |
买入 |
| 09:52:46 |
55.6 |
2 |
3262 |
卖出 |
| 09:52:52 |
55.63 |
4 |
3266 |
买入 |
| 09:52:55 |
55.6 |
4 |
3270 |
买入 |
| 09:53:01 |
55.65 |
13 |
3283 |
买入 |
| 09:53:04 |
55.66 |
2 |
3285 |
买入 |
| 09:53:10 |
55.66 |
3 |
3288 |
买入 |
| 09:53:13 |
55.65 |
0 |
3288 |
卖出 |
| 09:53:22 |
55.6 |
2 |
3290 |
卖出 |
| 09:53:25 |
55.6 |
28 |
3318 |
卖出 |
| 09:53:37 |
55.5 |
13 |
3331 |
卖出 |
| 09:53:46 |
55.5 |
9 |
3340 |
卖出 |
| 09:53:52 |
55.5 |
0 |
3340 |
卖出 |
| 09:54:01 |
55.35 |
2 |
3342 |
卖出 |
| 09:54:04 |
55.49 |
8 |
3350 |
买入 |
| 09:54:13 |
55.5 |
2 |
3352 |
买入 |
| 09:54:25 |
55.5 |
8 |
3360 |
买入 |
| 09:54:31 |
55.6 |
7 |
3367 |
买入 |
| 09:54:43 |
55.59 |
11 |
3378 |
买入 |
| 09:54:46 |
55.6 |
14 |
3392 |
买入 |
| 09:54:49 |
55.6 |
5 |
3397 |
卖出 |
| 09:54:58 |
55.59 |
9 |
3406 |
卖出 |
| 09:55:10 |
55.58 |
2 |
3408 |
买入 |
| 09:55:13 |
55.53 |
2 |
3410 |
卖出 |
| 09:55:16 |
55.3 |
12 |
3422 |
卖出 |
| 09:55:19 |
55.47 |
2 |
3424 |
买入 |
| 09:55:25 |
55.3 |
2 |
3426 |
卖出 |
| 09:55:28 |
55.27 |
11 |
3437 |
卖出 |
| 09:55:49 |
55.24 |
5 |
3442 |
买入 |
| 09:55:55 |
55.1 |
2 |
3444 |
卖出 |
| 09:56:01 |
55 |
6 |
3450 |
卖出 |
| 09:56:07 |
55 |
10 |
3460 |
买入 |
| 09:56:31 |
55.01 |
4 |
3464 |
卖出 |