芯原股份-U[688521]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:42 |
49.33 |
7 |
7 |
集合竞价 |
| 09:19:18 |
49.33 |
7 |
7 |
集合竞价 |
| 09:20:09 |
49.33 |
7 |
7 |
集合竞价 |
| 09:21:09 |
49.8 |
10 |
10 |
集合竞价 |
| 09:21:21 |
49.8 |
10 |
10 |
集合竞价 |
| 09:22:15 |
49.8 |
10 |
10 |
集合竞价 |
| 09:23:03 |
49.79 |
10 |
10 |
集合竞价 |
| 09:23:09 |
49.7 |
20 |
20 |
集合竞价 |
| 09:23:12 |
49.7 |
20 |
20 |
集合竞价 |
| 09:23:18 |
49.7 |
20 |
20 |
集合竞价 |
| 09:23:36 |
49.7 |
25 |
25 |
集合竞价 |
| 09:23:39 |
49.7 |
25 |
25 |
集合竞价 |
| 09:23:57 |
49.69 |
26 |
26 |
集合竞价 |
| 09:24:18 |
49.69 |
28 |
28 |
集合竞价 |
| 09:24:39 |
49.5 |
37 |
37 |
集合竞价 |
| 09:24:48 |
49.5 |
39 |
39 |
集合竞价 |
| 09:24:51 |
49.5 |
39 |
39 |
集合竞价 |
| 09:24:54 |
49.5 |
45 |
45 |
集合竞价 |
| 09:24:57 |
49.5 |
50 |
50 |
集合竞价 |
| 09:25:00 |
49.5 |
50 |
50 |
集合竞价 |
| 09:25:04 |
49.5 |
50 |
100 |
买入 |
| 09:30:03 |
49.38 |
75 |
175 |
卖出 |
| 09:30:06 |
49.49 |
20 |
195 |
卖出 |
| 09:30:09 |
49.5 |
22 |
217 |
买入 |
| 09:30:12 |
49.65 |
31 |
248 |
买入 |
| 09:30:15 |
49.57 |
61 |
309 |
卖出 |
| 09:30:18 |
49.69 |
22 |
331 |
买入 |
| 09:30:21 |
49.8 |
176 |
507 |
买入 |
| 09:30:24 |
49.89 |
18 |
525 |
买入 |
| 09:30:27 |
49.9 |
64 |
589 |
买入 |
| 09:30:30 |
49.93 |
15 |
604 |
买入 |
| 09:30:33 |
49.94 |
23 |
627 |
买入 |
| 09:30:36 |
49.98 |
7 |
634 |
买入 |
| 09:30:42 |
49.86 |
15 |
649 |
卖出 |
| 09:30:45 |
49.93 |
20 |
669 |
买入 |
| 09:30:48 |
49.93 |
17 |
686 |
卖出 |
| 09:30:51 |
49.86 |
4 |
690 |
卖出 |
| 09:30:54 |
49.86 |
29 |
719 |
卖出 |
| 09:31:00 |
49.7 |
52 |
771 |
卖出 |
| 09:31:03 |
49.83 |
15 |
786 |
买入 |
| 09:31:06 |
49.91 |
6 |
792 |
买入 |
| 09:31:09 |
49.91 |
36 |
828 |
买入 |
| 09:31:12 |
49.93 |
34 |
862 |
买入 |
| 09:31:15 |
49.92 |
12 |
874 |
卖出 |
| 09:31:18 |
49.92 |
18 |
892 |
卖出 |
| 09:31:21 |
49.92 |
4 |
896 |
买入 |
| 09:31:24 |
49.92 |
12 |
908 |
买入 |
| 09:31:27 |
49.92 |
44 |
952 |
买入 |
| 09:31:30 |
49.92 |
13 |
965 |
买入 |
| 09:31:33 |
49.92 |
8 |
973 |
买入 |
| 09:31:36 |
49.88 |
16 |
989 |
卖出 |
| 09:31:39 |
49.9 |
14 |
1003 |
买入 |
| 09:31:42 |
49.93 |
79 |
1082 |
买入 |
| 09:31:45 |
49.93 |
20 |
1102 |
买入 |
| 09:31:48 |
49.93 |
11 |
1113 |
买入 |
| 09:31:51 |
49.93 |
4 |
1117 |
买入 |
| 09:31:54 |
49.93 |
136 |
1253 |
买入 |
| 09:31:57 |
49.98 |
32 |
1285 |
买入 |
| 09:32:00 |
49.98 |
36 |
1321 |
买入 |
| 09:32:03 |
50 |
187 |
1508 |
买入 |
| 09:32:06 |
50.01 |
33 |
1541 |
买入 |
| 09:32:09 |
50.16 |
6 |
1547 |
买入 |
| 09:32:12 |
50.04 |
5 |
1552 |
卖出 |
| 09:32:18 |
50.2 |
3 |
1555 |
买入 |
| 09:32:21 |
50.3 |
11 |
1566 |
买入 |
| 09:32:24 |
50.25 |
11 |
1577 |
卖出 |
| 09:32:27 |
50.3 |
6 |
1583 |
买入 |
| 09:32:30 |
50.3 |
2 |
1585 |
买入 |
| 09:32:33 |
50.32 |
16 |
1601 |
买入 |
| 09:32:36 |
50.38 |
98 |
1699 |
买入 |
| 09:32:39 |
50.5 |
17 |
1716 |
买入 |
| 09:32:42 |
50.39 |
8 |
1724 |
卖出 |
| 09:32:45 |
50.5 |
16 |
1740 |
买入 |
| 09:32:48 |
50.5 |
10 |
1750 |
买入 |
| 09:32:51 |
50.5 |
3 |
1753 |
买入 |
| 09:32:54 |
50.5 |
7 |
1760 |
买入 |
| 09:32:57 |
50.5 |
28 |
1788 |
卖出 |
| 09:33:00 |
50.55 |
39 |
1827 |
买入 |
| 09:33:03 |
50.52 |
48 |
1875 |
卖出 |
| 09:33:06 |
50.5 |
46 |
1921 |
卖出 |
| 09:33:09 |
50.5 |
40 |
1961 |
卖出 |
| 09:33:12 |
50.51 |
26 |
1987 |
买入 |
| 09:33:15 |
50.59 |
21 |
2008 |
买入 |
| 09:33:18 |
50.65 |
11 |
2019 |
买入 |
| 09:33:21 |
50.66 |
39 |
2058 |
买入 |
| 09:33:24 |
50.67 |
22 |
2080 |
买入 |
| 09:33:27 |
50.69 |
120 |
2200 |
买入 |
| 09:33:30 |
50.78 |
5 |
2205 |
买入 |
| 09:33:33 |
50.78 |
6 |
2211 |
买入 |
| 09:33:36 |
50.75 |
4 |
2215 |
卖出 |
| 09:33:39 |
50.77 |
26 |
2241 |
买入 |
| 09:33:42 |
50.77 |
2 |
2243 |
买入 |
| 09:33:45 |
50.77 |
21 |
2264 |
买入 |
| 09:33:48 |
50.78 |
12 |
2276 |
买入 |
| 09:33:51 |
50.8 |
33 |
2309 |
买入 |
| 09:33:54 |
50.81 |
8 |
2317 |
买入 |
| 09:33:57 |
50.88 |
34 |
2351 |
买入 |
| 09:34:00 |
50.81 |
3 |
2354 |
卖出 |
| 09:34:03 |
50.88 |
13 |
2367 |
买入 |
| 09:34:06 |
50.87 |
20 |
2387 |
买入 |
| 09:34:09 |
50.83 |
59 |
2446 |
卖出 |
| 09:34:12 |
50.86 |
28 |
2474 |
卖出 |
| 09:34:15 |
50.87 |
43 |
2517 |
买入 |
| 09:34:18 |
50.81 |
26 |
2543 |
卖出 |
| 09:34:21 |
50.77 |
133 |
2676 |
卖出 |
| 09:34:24 |
50.78 |
26 |
2702 |
买入 |
| 09:34:27 |
50.86 |
30 |
2732 |
买入 |
| 09:34:30 |
50.9 |
22 |
2754 |
买入 |
| 09:34:33 |
50.83 |
11 |
2765 |
卖出 |
| 09:34:36 |
50.9 |
56 |
2821 |
买入 |
| 09:34:39 |
50.97 |
20 |
2841 |
买入 |
| 09:34:42 |
51 |
206 |
3047 |
买入 |
| 09:34:45 |
50.98 |
9 |
3056 |
卖出 |
| 09:34:48 |
50.97 |
2 |
3058 |
卖出 |
| 09:34:51 |
50.98 |
30 |
3088 |
买入 |
| 09:34:54 |
50.98 |
42 |
3130 |
买入 |
| 09:34:57 |
50.95 |
45 |
3175 |
卖出 |
| 09:35:00 |
50.9 |
36 |
3211 |
卖出 |
| 09:35:03 |
50.9 |
8 |
3219 |
卖出 |
| 09:35:06 |
50.9 |
35 |
3254 |
卖出 |
| 09:35:09 |
50.91 |
25 |
3279 |
买入 |
| 09:35:12 |
50.83 |
4 |
3283 |
卖出 |
| 09:35:15 |
50.83 |
6 |
3289 |
卖出 |
| 09:35:18 |
50.83 |
14 |
3303 |
买入 |
| 09:35:21 |
50.86 |
13 |
3316 |
买入 |
| 09:35:24 |
50.83 |
14 |
3330 |
卖出 |
| 09:35:27 |
50.83 |
8 |
3338 |
买入 |
| 09:35:30 |
50.86 |
9 |
3347 |
买入 |
| 09:35:36 |
50.83 |
25 |
3372 |
卖出 |
| 09:35:39 |
50.8 |
18 |
3390 |
卖出 |
| 09:35:42 |
50.8 |
2 |
3392 |
买入 |
| 09:35:45 |
50.77 |
25 |
3417 |
卖出 |
| 09:35:48 |
50.77 |
44 |
3461 |
卖出 |
| 09:35:51 |
50.77 |
53 |
3514 |
买入 |
| 09:35:54 |
50.77 |
2 |
3516 |
买入 |
| 09:35:57 |
50.68 |
4 |
3520 |
卖出 |
| 09:36:00 |
50.77 |
39 |
3559 |
买入 |
| 09:36:03 |
50.67 |
71 |
3630 |
卖出 |
| 09:36:06 |
50.8 |
9 |
3639 |
买入 |
| 09:36:09 |
50.68 |
24 |
3663 |
卖出 |
| 09:36:12 |
50.88 |
4 |
3667 |
买入 |
| 09:36:15 |
50.82 |
12 |
3679 |
买入 |
| 09:36:18 |
50.94 |
49 |
3728 |
买入 |
| 09:36:21 |
50.93 |
6 |
3734 |
卖出 |
| 09:36:24 |
50.94 |
9 |
3743 |
买入 |
| 09:36:27 |
50.95 |
15 |
3758 |
买入 |
| 09:36:30 |
50.95 |
15 |
3773 |
买入 |
| 09:36:33 |
50.96 |
122 |
3895 |
买入 |
| 09:36:36 |
50.95 |
14 |
3909 |
卖出 |
| 09:36:39 |
50.97 |
2 |
3911 |
买入 |
| 09:36:42 |
50.97 |
3 |
3914 |
卖出 |
| 09:36:45 |
50.96 |
116 |
4030 |
卖出 |
| 09:36:48 |
50.98 |
41 |
4071 |
买入 |
| 09:36:51 |
50.99 |
10 |
4081 |
买入 |
| 09:36:54 |
50.99 |
7 |
4088 |
买入 |
| 09:36:57 |
51 |
109 |
4197 |
买入 |
| 09:37:00 |
51.04 |
85 |
4282 |
买入 |
| 09:37:03 |
51.06 |
16 |
4298 |
买入 |
| 09:37:06 |
51.06 |
2 |
4300 |
买入 |
| 09:37:09 |
50.98 |
65 |
4365 |
卖出 |
| 09:37:12 |
51.06 |
21 |
4386 |
买入 |
| 09:37:15 |
51.1 |
19 |
4405 |
买入 |
| 09:37:18 |
50.98 |
178 |
4583 |
卖出 |
| 09:37:21 |
51.08 |
58 |
4641 |
买入 |
| 09:37:24 |
51.07 |
11 |
4652 |
卖出 |
| 09:37:27 |
50.98 |
12 |
4664 |
卖出 |
| 09:37:30 |
50.97 |
99 |
4763 |
卖出 |
| 09:37:33 |
50.95 |
105 |
4868 |
卖出 |
| 09:37:36 |
50.88 |
9 |
4877 |
卖出 |
| 09:37:39 |
50.97 |
56 |
4933 |
买入 |
| 09:37:42 |
50.96 |
2 |
4935 |
卖出 |
| 09:37:45 |
50.92 |
12 |
4947 |
卖出 |
| 09:37:48 |
50.88 |
10 |
4957 |
卖出 |
| 09:37:51 |
50.92 |
22 |
4979 |
买入 |
| 09:37:54 |
50.91 |
2 |
4981 |
卖出 |
| 09:37:57 |
50.92 |
7 |
4988 |
买入 |
| 09:38:00 |
50.92 |
10 |
4998 |
卖出 |
| 09:38:03 |
50.91 |
13 |
5011 |
卖出 |
| 09:38:09 |
50.95 |
2 |
5013 |
买入 |
| 09:38:12 |
50.9 |
27 |
5040 |
卖出 |
| 09:38:15 |
50.9 |
39 |
5079 |
卖出 |
| 09:38:18 |
50.98 |
29 |
5108 |
买入 |
| 09:38:21 |
50.98 |
4 |
5112 |
买入 |
| 09:38:24 |
50.92 |
12 |
5124 |
卖出 |
| 09:38:27 |
51 |
18 |
5142 |
买入 |
| 09:38:30 |
50.98 |
10 |
5152 |
卖出 |
| 09:38:33 |
50.95 |
24 |
5176 |
卖出 |
| 09:38:36 |
50.98 |
4 |
5180 |
买入 |
| 09:38:39 |
51 |
4 |
5184 |
买入 |
| 09:38:42 |
51 |
40 |
5224 |
买入 |
| 09:38:45 |
50.95 |
3 |
5227 |
卖出 |
| 09:38:48 |
50.98 |
2 |
5229 |
买入 |
| 09:38:51 |
50.91 |
13 |
5242 |
卖出 |
| 09:38:54 |
50.9 |
23 |
5265 |
卖出 |
| 09:38:57 |
50.89 |
24 |
5289 |
卖出 |
| 09:39:00 |
50.89 |
11 |
5300 |
卖出 |
| 09:39:03 |
50.87 |
91 |
5391 |
卖出 |
| 09:39:06 |
50.82 |
178 |
5569 |
卖出 |
| 09:39:09 |
50.82 |
12 |
5581 |
卖出 |
| 09:39:12 |
50.82 |
38 |
5619 |
卖出 |
| 09:39:15 |
50.82 |
20 |
5639 |
卖出 |
| 09:39:18 |
50.82 |
0 |
5639 |
卖出 |
| 09:39:21 |
50.82 |
13 |
5652 |
买入 |
| 09:39:24 |
50.78 |
17 |
5669 |
卖出 |
| 09:39:27 |
50.78 |
63 |
5732 |
买入 |
| 09:39:30 |
50.78 |
12 |
5744 |
买入 |
| 09:39:33 |
50.73 |
4 |
5748 |
卖出 |
| 09:39:36 |
50.78 |
22 |
5770 |
买入 |
| 09:39:39 |
50.78 |
26 |
5796 |
卖出 |
| 09:39:42 |
50.78 |
51 |
5847 |
卖出 |
| 09:39:45 |
50.79 |
12 |
5859 |
买入 |
| 09:39:48 |
50.75 |
2 |
5861 |
卖出 |
| 09:39:51 |
50.73 |
23 |
5884 |
卖出 |
| 09:39:54 |
50.69 |
35 |
5919 |
卖出 |
| 09:39:57 |
50.74 |
9 |
5928 |
买入 |
| 09:40:00 |
50.72 |
2 |
5930 |
买入 |
| 09:40:03 |
50.7 |
19 |
5949 |
卖出 |
| 09:40:06 |
50.67 |
148 |
6097 |
卖出 |
| 09:40:09 |
50.62 |
2 |
6099 |
卖出 |
| 09:40:12 |
50.62 |
4 |
6103 |
卖出 |
| 09:40:15 |
50.62 |
59 |
6162 |
卖出 |
| 09:40:18 |
50.67 |
26 |
6188 |
买入 |
| 09:40:21 |
50.62 |
2 |
6190 |
卖出 |
| 09:40:24 |
50.61 |
61 |
6251 |
卖出 |
| 09:40:27 |
50.61 |
5 |
6256 |
卖出 |
| 09:40:36 |
50.58 |
35 |
6291 |
卖出 |
| 09:40:39 |
50.58 |
43 |
6334 |
卖出 |
| 09:40:42 |
50.59 |
5 |
6339 |
买入 |
| 09:40:45 |
50.59 |
15 |
6354 |
买入 |
| 09:40:48 |
50.66 |
84 |
6438 |
买入 |
| 09:40:51 |
50.7 |
82 |
6520 |
买入 |
| 09:40:54 |
50.73 |
14 |
6534 |
买入 |
| 09:40:57 |
50.74 |
6 |
6540 |
买入 |
| 09:41:00 |
50.74 |
3 |
6543 |
买入 |
| 09:41:06 |
50.72 |
14 |
6557 |
卖出 |
| 09:41:09 |
50.63 |
15 |
6572 |
卖出 |
| 09:41:12 |
50.63 |
10 |
6582 |
卖出 |
| 09:41:15 |
50.64 |
5 |
6587 |
买入 |
| 09:41:18 |
50.69 |
24 |
6611 |
买入 |
| 09:41:21 |
50.69 |
7 |
6618 |
买入 |
| 09:41:24 |
50.72 |
31 |
6649 |
买入 |
| 09:41:27 |
50.77 |
8 |
6657 |
买入 |
| 09:41:30 |
50.78 |
7 |
6664 |
买入 |
| 09:41:33 |
50.7 |
5 |
6669 |
卖出 |
| 09:41:36 |
50.78 |
6 |
6675 |
买入 |
| 09:41:39 |
50.78 |
20 |
6695 |
买入 |
| 09:41:42 |
50.78 |
15 |
6710 |
买入 |
| 09:41:45 |
50.78 |
10 |
6720 |
买入 |
| 09:41:48 |
50.78 |
3 |
6723 |
买入 |
| 09:41:51 |
50.78 |
16 |
6739 |
买入 |
| 09:41:54 |
50.68 |
50 |
6789 |
卖出 |
| 09:42:00 |
50.76 |
4 |
6793 |
买入 |
| 09:42:03 |
50.75 |
4 |
6797 |
卖出 |
| 09:42:06 |
50.65 |
23 |
6820 |
卖出 |
| 09:42:09 |
50.76 |
25 |
6845 |
买入 |
| 09:42:12 |
50.65 |
38 |
6883 |
卖出 |
| 09:42:15 |
50.64 |
8 |
6891 |
卖出 |
| 09:42:18 |
50.65 |
19 |
6910 |
买入 |
| 09:42:21 |
50.7 |
15 |
6925 |
买入 |
| 09:42:24 |
50.7 |
8 |
6933 |
买入 |
| 09:42:27 |
50.65 |
7 |
6940 |
卖出 |
| 09:42:30 |
50.68 |
13 |
6953 |
买入 |
| 09:42:33 |
50.68 |
14 |
6967 |
卖出 |
| 09:42:42 |
50.63 |
55 |
7022 |
卖出 |
| 09:42:45 |
50.59 |
140 |
7162 |
卖出 |
| 09:42:48 |
50.59 |
46 |
7208 |
卖出 |
| 09:42:51 |
50.58 |
86 |
7294 |
卖出 |
| 09:42:54 |
50.55 |
30 |
7324 |
卖出 |
| 09:42:57 |
50.5 |
13 |
7337 |
卖出 |
| 09:43:00 |
50.49 |
88 |
7425 |
卖出 |
| 09:43:03 |
50.48 |
6 |
7431 |
卖出 |
| 09:43:06 |
50.38 |
16 |
7447 |
卖出 |
| 09:43:09 |
50.4 |
3 |
7450 |
卖出 |
| 09:43:12 |
50.4 |
0 |
7450 |
卖出 |
| 09:43:18 |
50.33 |
10 |
7460 |
卖出 |
| 09:43:21 |
50.33 |
72 |
7532 |
卖出 |
| 09:43:24 |
50.32 |
29 |
7561 |
卖出 |
| 09:43:27 |
50.32 |
1 |
7562 |
卖出 |
| 09:43:30 |
50.33 |
12 |
7574 |
买入 |
| 09:43:33 |
50.18 |
2 |
7576 |
卖出 |
| 09:43:36 |
50.13 |
2 |
7578 |
卖出 |
| 09:43:39 |
50.27 |
7 |
7585 |
买入 |
| 09:43:48 |
50.15 |
3 |
7588 |
卖出 |
| 09:43:51 |
50.27 |
12 |
7600 |
买入 |
| 09:43:54 |
50.23 |
12 |
7612 |
卖出 |
| 09:43:57 |
50.23 |
17 |
7629 |
卖出 |
| 09:44:00 |
50.23 |
12 |
7641 |
买入 |
| 09:44:03 |
50.16 |
34 |
7675 |
卖出 |
| 09:44:06 |
50.1 |
15 |
7690 |
卖出 |
| 09:44:09 |
50.22 |
8 |
7698 |
买入 |
| 09:44:12 |
50.15 |
2 |
7700 |
卖出 |
| 09:44:18 |
50.19 |
10 |
7710 |
买入 |
| 09:44:21 |
50.1 |
20 |
7730 |
卖出 |
| 09:44:24 |
50.23 |
17 |
7747 |
买入 |
| 09:44:27 |
50.11 |
3 |
7750 |
卖出 |
| 09:44:30 |
50.1 |
22 |
7772 |
卖出 |
| 09:44:33 |
50 |
503 |
8275 |
卖出 |
| 09:44:36 |
50.18 |
24 |
8299 |
买入 |
| 09:44:39 |
50.18 |
4 |
8303 |
买入 |
| 09:44:42 |
50.18 |
2 |
8305 |
买入 |