芯海科技[688595]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
52.66 |
8 |
8 |
集合竞价 |
| 09:15:08 |
52.66 |
10 |
10 |
集合竞价 |
| 09:15:11 |
52.52 |
9 |
9 |
集合竞价 |
| 09:15:14 |
52.66 |
11 |
11 |
集合竞价 |
| 09:15:17 |
52.66 |
11 |
11 |
集合竞价 |
| 09:16:11 |
53.99 |
42 |
42 |
集合竞价 |
| 09:16:29 |
53.99 |
42 |
42 |
集合竞价 |
| 09:16:35 |
53.99 |
42 |
42 |
集合竞价 |
| 09:16:50 |
53.99 |
47 |
47 |
集合竞价 |
| 09:16:53 |
54.14 |
142 |
142 |
集合竞价 |
| 09:16:56 |
54.14 |
142 |
142 |
集合竞价 |
| 09:17:05 |
54.14 |
142 |
142 |
集合竞价 |
| 09:17:17 |
53.99 |
47 |
47 |
集合竞价 |
| 09:17:59 |
53.99 |
57 |
57 |
集合竞价 |
| 09:18:02 |
53.99 |
59 |
59 |
集合竞价 |
| 09:18:05 |
53.99 |
59 |
59 |
集合竞价 |
| 09:18:11 |
53.98 |
59 |
59 |
集合竞价 |
| 09:18:23 |
53.9 |
62 |
62 |
集合竞价 |
| 09:18:26 |
53.9 |
62 |
62 |
集合竞价 |
| 09:19:11 |
53.9 |
62 |
62 |
集合竞价 |
| 09:19:14 |
53.9 |
70 |
70 |
集合竞价 |
| 09:19:20 |
53.9 |
72 |
72 |
集合竞价 |
| 09:19:23 |
53.9 |
72 |
72 |
集合竞价 |
| 09:19:32 |
53.9 |
75 |
75 |
集合竞价 |
| 09:19:35 |
53.9 |
75 |
75 |
集合竞价 |
| 09:19:41 |
53.9 |
83 |
83 |
集合竞价 |
| 09:19:50 |
53.9 |
83 |
83 |
集合竞价 |
| 09:20:02 |
53.9 |
105 |
105 |
集合竞价 |
| 09:20:05 |
53.9 |
105 |
105 |
集合竞价 |
| 09:20:11 |
53.9 |
114 |
114 |
集合竞价 |
| 09:20:17 |
53.9 |
114 |
114 |
集合竞价 |
| 09:20:23 |
53.9 |
117 |
117 |
集合竞价 |
| 09:20:29 |
53.9 |
122 |
122 |
集合竞价 |
| 09:20:38 |
53.9 |
126 |
126 |
集合竞价 |
| 09:20:53 |
53.9 |
126 |
126 |
集合竞价 |
| 09:20:56 |
53.9 |
126 |
126 |
集合竞价 |
| 09:21:02 |
53.9 |
146 |
146 |
集合竞价 |
| 09:21:05 |
53.9 |
156 |
156 |
集合竞价 |
| 09:21:29 |
53.9 |
176 |
176 |
集合竞价 |
| 09:21:32 |
53.9 |
179 |
179 |
集合竞价 |
| 09:21:35 |
53.9 |
191 |
191 |
集合竞价 |
| 09:21:44 |
53.9 |
199 |
199 |
集合竞价 |
| 09:21:53 |
53.9 |
201 |
201 |
集合竞价 |
| 09:21:56 |
53.9 |
206 |
206 |
集合竞价 |
| 09:22:08 |
53.9 |
206 |
206 |
集合竞价 |
| 09:22:14 |
53.9 |
206 |
206 |
集合竞价 |
| 09:22:17 |
53.9 |
206 |
206 |
集合竞价 |
| 09:22:20 |
53.9 |
206 |
206 |
集合竞价 |
| 09:22:26 |
53.99 |
320 |
320 |
集合竞价 |
| 09:22:32 |
53.99 |
325 |
325 |
集合竞价 |
| 09:22:35 |
53.99 |
329 |
329 |
集合竞价 |
| 09:22:38 |
53.99 |
329 |
329 |
集合竞价 |
| 09:22:41 |
53.99 |
334 |
334 |
集合竞价 |
| 09:22:44 |
53.99 |
335 |
335 |
集合竞价 |
| 09:22:50 |
53.99 |
338 |
338 |
集合竞价 |
| 09:22:53 |
53.99 |
338 |
338 |
集合竞价 |
| 09:22:59 |
53.99 |
338 |
338 |
集合竞价 |
| 09:23:02 |
53.99 |
356 |
356 |
集合竞价 |
| 09:23:05 |
53.99 |
356 |
356 |
集合竞价 |
| 09:23:08 |
53.99 |
366 |
366 |
集合竞价 |
| 09:23:11 |
53.98 |
366 |
366 |
集合竞价 |
| 09:23:14 |
53.98 |
366 |
366 |
集合竞价 |
| 09:23:20 |
53.91 |
396 |
396 |
集合竞价 |
| 09:23:23 |
53.91 |
396 |
396 |
集合竞价 |
| 09:23:26 |
53.91 |
397 |
397 |
集合竞价 |
| 09:23:29 |
53.91 |
397 |
397 |
集合竞价 |
| 09:23:32 |
53.91 |
401 |
401 |
集合竞价 |
| 09:23:38 |
53.91 |
406 |
406 |
集合竞价 |
| 09:23:41 |
53.91 |
413 |
413 |
集合竞价 |
| 09:23:44 |
53.91 |
419 |
419 |
集合竞价 |
| 09:23:47 |
53.91 |
421 |
421 |
集合竞价 |
| 09:23:50 |
53.9 |
443 |
443 |
集合竞价 |
| 09:23:59 |
53.9 |
449 |
449 |
集合竞价 |
| 09:24:02 |
53.9 |
449 |
449 |
集合竞价 |
| 09:24:05 |
53.9 |
459 |
459 |
集合竞价 |
| 09:24:08 |
53.9 |
483 |
483 |
集合竞价 |
| 09:24:11 |
53.9 |
489 |
489 |
集合竞价 |
| 09:24:14 |
53.9 |
523 |
523 |
集合竞价 |
| 09:24:17 |
53.9 |
530 |
530 |
集合竞价 |
| 09:24:20 |
53.99 |
661 |
661 |
集合竞价 |
| 09:24:23 |
53.99 |
665 |
665 |
集合竞价 |
| 09:24:26 |
53.92 |
678 |
678 |
集合竞价 |
| 09:24:29 |
53.91 |
730 |
730 |
集合竞价 |
| 09:24:32 |
53.91 |
745 |
745 |
集合竞价 |
| 09:24:35 |
53.91 |
755 |
755 |
集合竞价 |
| 09:24:38 |
53.91 |
785 |
785 |
集合竞价 |
| 09:24:41 |
53.91 |
838 |
838 |
集合竞价 |
| 09:24:44 |
53.9 |
903 |
903 |
集合竞价 |
| 09:24:47 |
53.9 |
909 |
909 |
集合竞价 |
| 09:24:50 |
53.85 |
924 |
924 |
集合竞价 |
| 09:24:53 |
53.8 |
930 |
930 |
集合竞价 |
| 09:24:56 |
53.8 |
935 |
935 |
集合竞价 |
| 09:24:59 |
53.7 |
935 |
935 |
集合竞价 |
| 09:25:04 |
53.8 |
1403 |
2338 |
买入 |
| 09:30:02 |
53.5 |
135 |
2473 |
卖出 |
| 09:30:05 |
53.79 |
1153 |
3626 |
买入 |
| 09:30:08 |
53.4 |
207 |
3833 |
卖出 |
| 09:30:11 |
53.21 |
136 |
3969 |
卖出 |
| 09:30:14 |
53.21 |
408 |
4377 |
卖出 |
| 09:30:17 |
53.16 |
391 |
4768 |
卖出 |
| 09:30:20 |
53.15 |
280 |
5048 |
卖出 |
| 09:30:23 |
53.13 |
64 |
5112 |
卖出 |
| 09:30:26 |
53.05 |
218 |
5330 |
卖出 |
| 09:30:29 |
53.15 |
57 |
5387 |
买入 |
| 09:30:32 |
53.15 |
77 |
5464 |
买入 |
| 09:30:35 |
53.21 |
301 |
5765 |
买入 |
| 09:30:38 |
53.59 |
82 |
5847 |
买入 |
| 09:30:41 |
53.22 |
51 |
5898 |
卖出 |
| 09:30:44 |
53.58 |
13 |
5911 |
买入 |
| 09:30:47 |
53.57 |
89 |
6000 |
卖出 |
| 09:30:50 |
53.23 |
104 |
6104 |
卖出 |
| 09:30:53 |
53.56 |
92 |
6196 |
买入 |
| 09:30:56 |
53.21 |
160 |
6356 |
卖出 |
| 09:30:59 |
53.4 |
28 |
6384 |
买入 |
| 09:31:02 |
53.41 |
69 |
6453 |
买入 |
| 09:31:05 |
53.41 |
92 |
6545 |
卖出 |
| 09:31:08 |
53.44 |
17 |
6562 |
买入 |
| 09:31:11 |
53.51 |
74 |
6636 |
买入 |
| 09:31:14 |
53.54 |
73 |
6709 |
买入 |
| 09:31:17 |
53.56 |
112 |
6821 |
买入 |
| 09:31:20 |
53.58 |
37 |
6858 |
买入 |
| 09:31:23 |
53.6 |
130 |
6988 |
买入 |
| 09:31:26 |
53.78 |
79 |
7067 |
买入 |
| 09:31:29 |
53.77 |
94 |
7161 |
卖出 |
| 09:31:32 |
53.78 |
232 |
7393 |
买入 |
| 09:31:35 |
53.6 |
41 |
7434 |
卖出 |
| 09:31:38 |
53.77 |
146 |
7580 |
买入 |
| 09:31:41 |
53.7 |
112 |
7692 |
卖出 |
| 09:31:44 |
53.8 |
289 |
7981 |
买入 |
| 09:31:47 |
53.78 |
171 |
8152 |
卖出 |
| 09:31:50 |
53.8 |
190 |
8342 |
买入 |
| 09:31:53 |
53.84 |
258 |
8600 |
买入 |
| 09:31:56 |
53.85 |
217 |
8817 |
买入 |
| 09:31:59 |
53.99 |
395 |
9212 |
买入 |
| 09:32:02 |
54.15 |
163 |
9375 |
买入 |
| 09:32:05 |
54.16 |
77 |
9452 |
卖出 |
| 09:32:08 |
54.36 |
52 |
9504 |
买入 |
| 09:32:11 |
54.5 |
96 |
9600 |
买入 |
| 09:32:14 |
54.67 |
190 |
9790 |
买入 |
| 09:32:17 |
54.98 |
106 |
9896 |
买入 |
| 09:32:20 |
55.1 |
91 |
9987 |
买入 |
| 09:32:23 |
55.1 |
28 |
10015 |
卖出 |
| 09:32:26 |
55.3 |
27 |
10042 |
买入 |
| 09:32:29 |
55.3 |
85 |
10127 |
卖出 |
| 09:32:32 |
55.45 |
169 |
10296 |
买入 |
| 09:32:35 |
55.49 |
106 |
10402 |
买入 |
| 09:32:38 |
55.45 |
86 |
10488 |
卖出 |
| 09:32:41 |
55.5 |
91 |
10579 |
买入 |
| 09:32:44 |
55.33 |
218 |
10797 |
卖出 |
| 09:32:47 |
55.31 |
398 |
11195 |
卖出 |
| 09:32:50 |
55.3 |
120 |
11315 |
卖出 |
| 09:32:53 |
55.31 |
284 |
11599 |
买入 |
| 09:32:56 |
55.36 |
59 |
11658 |
买入 |
| 09:32:59 |
55.16 |
112 |
11770 |
卖出 |
| 09:33:02 |
55.3 |
198 |
11968 |
买入 |
| 09:33:05 |
54.8 |
90 |
12058 |
卖出 |
| 09:33:08 |
55.2 |
142 |
12200 |
买入 |
| 09:33:11 |
54.8 |
258 |
12458 |
卖出 |
| 09:33:14 |
55 |
40 |
12498 |
买入 |
| 09:33:17 |
54.8 |
144 |
12642 |
卖出 |
| 09:33:20 |
54.62 |
44 |
12686 |
卖出 |
| 09:33:23 |
55.2 |
170 |
12856 |
买入 |
| 09:33:26 |
55 |
55 |
12911 |
卖出 |
| 09:33:29 |
55.24 |
120 |
13031 |
买入 |
| 09:33:32 |
55 |
65 |
13096 |
卖出 |
| 09:33:35 |
54.99 |
106 |
13202 |
卖出 |
| 09:33:38 |
54.81 |
360 |
13562 |
卖出 |
| 09:33:41 |
54.81 |
227 |
13789 |
卖出 |
| 09:33:44 |
54.8 |
66 |
13855 |
卖出 |
| 09:33:47 |
54.81 |
40 |
13895 |
买入 |
| 09:33:50 |
54.98 |
101 |
13996 |
买入 |
| 09:33:53 |
54.62 |
124 |
14120 |
卖出 |
| 09:33:56 |
54.81 |
73 |
14193 |
买入 |
| 09:33:59 |
54.63 |
44 |
14237 |
卖出 |
| 09:34:02 |
54.67 |
62 |
14299 |
卖出 |
| 09:34:05 |
54.63 |
47 |
14346 |
卖出 |
| 09:34:08 |
54.82 |
34 |
14380 |
买入 |
| 09:34:11 |
54.84 |
44 |
14424 |
买入 |
| 09:34:14 |
54.99 |
190 |
14614 |
买入 |
| 09:34:17 |
54.99 |
129 |
14743 |
买入 |
| 09:34:20 |
54.98 |
124 |
14867 |
卖出 |
| 09:34:23 |
55 |
74 |
14941 |
买入 |
| 09:34:26 |
55 |
10 |
14951 |
卖出 |
| 09:34:29 |
55 |
71 |
15022 |
卖出 |
| 09:34:32 |
55.13 |
12 |
15034 |
买入 |
| 09:34:35 |
55.18 |
97 |
15131 |
买入 |
| 09:34:38 |
55.18 |
57 |
15188 |
卖出 |
| 09:34:41 |
55.18 |
67 |
15255 |
卖出 |
| 09:34:44 |
55.23 |
82 |
15337 |
买入 |
| 09:34:47 |
55.22 |
188 |
15525 |
买入 |
| 09:34:50 |
55.18 |
79 |
15604 |
卖出 |
| 09:34:53 |
55.14 |
97 |
15701 |
卖出 |
| 09:34:56 |
55.12 |
60 |
15761 |
卖出 |
| 09:34:59 |
55.18 |
127 |
15888 |
买入 |
| 09:35:02 |
55.12 |
57 |
15945 |
卖出 |
| 09:35:05 |
55 |
281 |
16226 |
卖出 |
| 09:35:08 |
54.81 |
58 |
16284 |
卖出 |
| 09:35:11 |
54.8 |
53 |
16337 |
卖出 |
| 09:35:14 |
54.7 |
71 |
16408 |
卖出 |
| 09:35:17 |
54.62 |
157 |
16565 |
卖出 |
| 09:35:20 |
54.59 |
39 |
16604 |
卖出 |
| 09:35:23 |
54.7 |
105 |
16709 |
买入 |
| 09:35:26 |
54.7 |
57 |
16766 |
买入 |
| 09:35:29 |
54.62 |
45 |
16811 |
卖出 |
| 09:35:32 |
54.78 |
133 |
16944 |
买入 |
| 09:35:35 |
54.8 |
18 |
16962 |
买入 |
| 09:35:38 |
54.77 |
18 |
16980 |
卖出 |
| 09:35:41 |
54.65 |
62 |
17042 |
卖出 |
| 09:35:44 |
54.74 |
41 |
17083 |
买入 |
| 09:35:47 |
54.75 |
84 |
17167 |
买入 |
| 09:35:50 |
54.75 |
22 |
17189 |
买入 |
| 09:35:53 |
54.78 |
41 |
17230 |
买入 |
| 09:35:56 |
54.79 |
34 |
17264 |
买入 |
| 09:35:59 |
54.8 |
29 |
17293 |
买入 |
| 09:36:02 |
54.81 |
152 |
17445 |
买入 |
| 09:36:05 |
54.77 |
133 |
17578 |
卖出 |
| 09:36:08 |
54.74 |
71 |
17649 |
卖出 |
| 09:36:11 |
54.73 |
15 |
17664 |
卖出 |
| 09:36:14 |
54.7 |
91 |
17755 |
卖出 |
| 09:36:17 |
54.63 |
17 |
17772 |
卖出 |
| 09:36:20 |
54.62 |
39 |
17811 |
卖出 |
| 09:36:23 |
54.61 |
50 |
17861 |
卖出 |
| 09:36:26 |
54.59 |
98 |
17959 |
卖出 |
| 09:36:29 |
54.53 |
17 |
17976 |
卖出 |
| 09:36:32 |
54.5 |
74 |
18050 |
卖出 |
| 09:36:35 |
54.41 |
20 |
18070 |
卖出 |
| 09:36:38 |
54.35 |
48 |
18118 |
卖出 |
| 09:36:41 |
54.41 |
18 |
18136 |
买入 |
| 09:36:44 |
54.41 |
71 |
18207 |
卖出 |
| 09:36:47 |
54.39 |
38 |
18245 |
买入 |
| 09:36:50 |
54.32 |
37 |
18282 |
卖出 |
| 09:36:53 |
54.37 |
28 |
18310 |
买入 |
| 09:36:56 |
54.41 |
44 |
18354 |
买入 |
| 09:36:59 |
54.44 |
28 |
18382 |
买入 |
| 09:37:02 |
54.49 |
51 |
18433 |
买入 |
| 09:37:05 |
54.43 |
11 |
18444 |
卖出 |
| 09:37:08 |
54.49 |
10 |
18454 |
买入 |
| 09:37:11 |
54.45 |
20 |
18474 |
卖出 |
| 09:37:14 |
54.43 |
64 |
18538 |
卖出 |
| 09:37:17 |
54.53 |
8 |
18546 |
买入 |
| 09:37:20 |
54.54 |
4 |
18550 |
买入 |
| 09:37:23 |
54.56 |
28 |
18578 |
卖出 |
| 09:37:26 |
54.56 |
55 |
18633 |
卖出 |
| 09:37:29 |
54.58 |
12 |
18645 |
买入 |
| 09:37:32 |
54.62 |
37 |
18682 |
买入 |
| 09:37:35 |
54.67 |
22 |
18704 |
买入 |
| 09:37:38 |
54.62 |
74 |
18778 |
卖出 |
| 09:37:41 |
54.72 |
375 |
19153 |
买入 |
| 09:37:44 |
54.72 |
27 |
19180 |
买入 |
| 09:37:47 |
54.68 |
41 |
19221 |
卖出 |
| 09:37:53 |
54.74 |
26 |
19247 |
买入 |
| 09:37:56 |
54.78 |
17 |
19264 |
买入 |
| 09:38:02 |
54.78 |
16 |
19280 |
买入 |
| 09:38:05 |
55 |
239 |
19519 |
买入 |
| 09:38:08 |
55 |
8 |
19527 |
卖出 |
| 09:38:11 |
55.08 |
36 |
19563 |
买入 |
| 09:38:14 |
55.09 |
49 |
19612 |
买入 |
| 09:38:17 |
55.1 |
37 |
19649 |
买入 |
| 09:38:20 |
55.13 |
15 |
19664 |
买入 |
| 09:38:23 |
55.2 |
41 |
19705 |
买入 |
| 09:38:26 |
55.21 |
21 |
19726 |
卖出 |
| 09:38:29 |
55.25 |
125 |
19851 |
买入 |
| 09:38:32 |
55.25 |
136 |
19987 |
买入 |
| 09:38:35 |
55.29 |
58 |
20045 |
买入 |
| 09:38:38 |
55.3 |
116 |
20161 |
买入 |
| 09:38:41 |
55.31 |
128 |
20289 |
买入 |
| 09:38:44 |
55.32 |
24 |
20313 |
买入 |
| 09:38:47 |
55.35 |
14 |
20327 |
买入 |
| 09:38:50 |
55.34 |
75 |
20402 |
卖出 |
| 09:38:53 |
55.32 |
81 |
20483 |
卖出 |
| 09:38:56 |
55.32 |
272 |
20755 |
买入 |
| 09:38:59 |
55.31 |
183 |
20938 |
卖出 |
| 09:39:02 |
55.32 |
184 |
21122 |
买入 |
| 09:39:05 |
55.12 |
184 |
21306 |
卖出 |
| 09:39:08 |
55.04 |
323 |
21629 |
卖出 |
| 09:39:11 |
55.06 |
61 |
21690 |
买入 |
| 09:39:14 |
54.81 |
27 |
21717 |
卖出 |
| 09:39:17 |
54.8 |
41 |
21758 |
卖出 |
| 09:39:20 |
54.8 |
25 |
21783 |
卖出 |
| 09:39:23 |
54.79 |
63 |
21846 |
卖出 |
| 09:39:26 |
54.74 |
52 |
21898 |
卖出 |
| 09:39:29 |
54.67 |
116 |
22014 |
卖出 |
| 09:39:32 |
54.6 |
53 |
22067 |
卖出 |
| 09:39:35 |
54.59 |
7 |
22074 |
卖出 |
| 09:39:38 |
54.53 |
68 |
22142 |
卖出 |
| 09:39:41 |
54.6 |
87 |
22229 |
买入 |
| 09:39:44 |
54.56 |
29 |
22258 |
卖出 |
| 09:39:47 |
54.5 |
56 |
22314 |
卖出 |
| 09:39:50 |
54.55 |
37 |
22351 |
买入 |
| 09:39:53 |
54.51 |
98 |
22449 |
买入 |
| 09:39:56 |
54.5 |
136 |
22585 |
卖出 |
| 09:39:59 |
54.5 |
60 |
22645 |
卖出 |
| 09:40:02 |
54.5 |
28 |
22673 |
卖出 |
| 09:40:05 |
54.43 |
96 |
22769 |
卖出 |
| 09:40:08 |
54.32 |
170 |
22939 |
卖出 |
| 09:40:11 |
54.29 |
101 |
23040 |
卖出 |
| 09:40:14 |
54.24 |
151 |
23191 |
卖出 |
| 09:40:17 |
54.25 |
55 |
23246 |
卖出 |
| 09:40:20 |
54.25 |
127 |
23373 |
卖出 |
| 09:40:23 |
54.2 |
9 |
23382 |
卖出 |