芯能科技[603105]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.94 |
31 |
31 |
集合竞价 |
| 09:15:06 |
13.94 |
63 |
63 |
集合竞价 |
| 09:16:06 |
13.94 |
64 |
64 |
集合竞价 |
| 09:16:45 |
13.62 |
131 |
131 |
集合竞价 |
| 09:16:57 |
13.5 |
131 |
131 |
集合竞价 |
| 09:17:12 |
13.5 |
131 |
131 |
集合竞价 |
| 09:17:33 |
13.5 |
131 |
131 |
集合竞价 |
| 09:17:54 |
13.51 |
131 |
131 |
集合竞价 |
| 09:18:36 |
13.51 |
131 |
131 |
集合竞价 |
| 09:19:39 |
13.51 |
131 |
131 |
集合竞价 |
| 09:19:54 |
13.51 |
132 |
132 |
集合竞价 |
| 09:20:00 |
13.51 |
132 |
132 |
集合竞价 |
| 09:20:03 |
13.55 |
132 |
132 |
集合竞价 |
| 09:20:09 |
13.51 |
133 |
133 |
集合竞价 |
| 09:20:12 |
13.51 |
133 |
133 |
集合竞价 |
| 09:20:27 |
13.51 |
153 |
153 |
集合竞价 |
| 09:20:45 |
13.51 |
153 |
153 |
集合竞价 |
| 09:20:51 |
13.51 |
153 |
153 |
集合竞价 |
| 09:21:06 |
13.51 |
153 |
153 |
集合竞价 |
| 09:21:21 |
13.51 |
153 |
153 |
集合竞价 |
| 09:21:36 |
13.51 |
153 |
153 |
集合竞价 |
| 09:22:03 |
13.51 |
153 |
153 |
集合竞价 |
| 09:22:21 |
13.51 |
153 |
153 |
集合竞价 |
| 09:22:51 |
13.6 |
153 |
153 |
集合竞价 |
| 09:23:06 |
13.66 |
155 |
155 |
集合竞价 |
| 09:23:15 |
13.6 |
183 |
183 |
集合竞价 |
| 09:23:18 |
13.6 |
190 |
190 |
集合竞价 |
| 09:23:21 |
13.6 |
190 |
190 |
集合竞价 |
| 09:23:30 |
13.6 |
190 |
190 |
集合竞价 |
| 09:23:48 |
13.6 |
192 |
192 |
集合竞价 |
| 09:23:51 |
13.6 |
206 |
206 |
集合竞价 |
| 09:23:57 |
13.6 |
206 |
206 |
集合竞价 |
| 09:24:03 |
13.59 |
211 |
211 |
集合竞价 |
| 09:24:06 |
13.59 |
221 |
221 |
集合竞价 |
| 09:24:12 |
13.66 |
239 |
239 |
集合竞价 |
| 09:24:15 |
13.66 |
239 |
239 |
集合竞价 |
| 09:24:24 |
13.66 |
240 |
240 |
集合竞价 |
| 09:24:30 |
13.66 |
242 |
242 |
集合竞价 |
| 09:24:33 |
13.66 |
242 |
242 |
集合竞价 |
| 09:24:36 |
13.66 |
245 |
245 |
集合竞价 |
| 09:24:42 |
13.66 |
245 |
245 |
集合竞价 |
| 09:24:51 |
13.69 |
245 |
245 |
集合竞价 |
| 09:24:57 |
13.7 |
255 |
255 |
集合竞价 |
| 09:25:00 |
13.81 |
262 |
262 |
集合竞价 |
| 09:25:05 |
13.81 |
262 |
524 |
卖出 |
| 09:30:00 |
13.84 |
7 |
531 |
买入 |
| 09:30:03 |
13.81 |
98 |
629 |
卖出 |
| 09:30:06 |
13.8 |
385 |
1014 |
卖出 |
| 09:30:09 |
13.8 |
138 |
1152 |
卖出 |
| 09:30:12 |
13.75 |
188 |
1340 |
卖出 |
| 09:30:15 |
13.76 |
193 |
1533 |
买入 |
| 09:30:18 |
13.72 |
79 |
1612 |
卖出 |
| 09:30:21 |
13.72 |
264 |
1876 |
买入 |
| 09:30:24 |
13.76 |
46 |
1922 |
买入 |
| 09:30:27 |
13.8 |
32 |
1954 |
买入 |
| 09:30:30 |
13.8 |
259 |
2213 |
买入 |
| 09:30:33 |
13.83 |
146 |
2359 |
买入 |
| 09:30:36 |
13.85 |
28 |
2387 |
买入 |
| 09:30:39 |
13.81 |
272 |
2659 |
卖出 |
| 09:30:42 |
13.84 |
8 |
2667 |
买入 |
| 09:30:45 |
13.86 |
14 |
2681 |
卖出 |
| 09:30:48 |
13.85 |
99 |
2780 |
卖出 |
| 09:30:51 |
13.85 |
24 |
2804 |
买入 |
| 09:30:54 |
13.85 |
50 |
2854 |
买入 |
| 09:30:57 |
13.9 |
56 |
2910 |
买入 |
| 09:31:00 |
13.9 |
44 |
2954 |
买入 |
| 09:31:03 |
13.97 |
118 |
3072 |
买入 |
| 09:31:06 |
13.9 |
85 |
3157 |
卖出 |
| 09:31:09 |
13.97 |
157 |
3314 |
买入 |
| 09:31:12 |
13.92 |
15 |
3329 |
卖出 |
| 09:31:15 |
13.92 |
43 |
3372 |
卖出 |
| 09:31:18 |
13.92 |
11 |
3383 |
卖出 |
| 09:31:21 |
13.92 |
357 |
3740 |
买入 |
| 09:31:24 |
13.94 |
30 |
3770 |
买入 |
| 09:31:27 |
13.96 |
8 |
3778 |
买入 |
| 09:31:30 |
13.95 |
15 |
3793 |
卖出 |
| 09:31:33 |
13.93 |
55 |
3848 |
卖出 |
| 09:31:36 |
13.93 |
62 |
3910 |
买入 |
| 09:31:39 |
13.93 |
32 |
3942 |
买入 |
| 09:31:42 |
13.96 |
130 |
4072 |
买入 |
| 09:31:45 |
13.96 |
33 |
4105 |
买入 |
| 09:31:48 |
13.95 |
118 |
4223 |
卖出 |
| 09:31:51 |
13.95 |
156 |
4379 |
卖出 |
| 09:31:54 |
13.95 |
200 |
4579 |
卖出 |
| 09:31:57 |
13.91 |
102 |
4681 |
卖出 |
| 09:32:00 |
13.88 |
167 |
4848 |
卖出 |
| 09:32:03 |
13.88 |
42 |
4890 |
卖出 |
| 09:32:06 |
13.87 |
11 |
4901 |
卖出 |
| 09:32:09 |
13.87 |
15 |
4916 |
买入 |
| 09:32:12 |
13.88 |
53 |
4969 |
买入 |
| 09:32:15 |
13.9 |
14 |
4983 |
买入 |
| 09:32:18 |
13.91 |
22 |
5005 |
买入 |
| 09:32:21 |
13.91 |
24 |
5029 |
买入 |
| 09:32:24 |
13.93 |
178 |
5207 |
买入 |
| 09:32:27 |
13.93 |
94 |
5301 |
买入 |
| 09:32:30 |
13.93 |
97 |
5398 |
买入 |
| 09:32:33 |
13.91 |
30 |
5428 |
卖出 |
| 09:32:36 |
13.9 |
123 |
5551 |
卖出 |
| 09:32:39 |
13.9 |
21 |
5572 |
买入 |
| 09:32:42 |
13.9 |
29 |
5601 |
买入 |
| 09:32:45 |
13.9 |
20 |
5621 |
卖出 |
| 09:32:48 |
13.9 |
26 |
5647 |
买入 |
| 09:32:51 |
13.89 |
61 |
5708 |
卖出 |
| 09:32:54 |
13.85 |
34 |
5742 |
卖出 |
| 09:32:57 |
13.84 |
55 |
5797 |
卖出 |
| 09:33:00 |
13.81 |
10 |
5807 |
卖出 |
| 09:33:03 |
13.82 |
38 |
5845 |
卖出 |
| 09:33:06 |
13.8 |
22 |
5867 |
卖出 |
| 09:33:09 |
13.8 |
25 |
5892 |
卖出 |
| 09:33:12 |
13.83 |
19 |
5911 |
买入 |
| 09:33:15 |
13.87 |
26 |
5937 |
买入 |
| 09:33:18 |
13.86 |
17 |
5954 |
卖出 |
| 09:33:21 |
13.87 |
38 |
5992 |
卖出 |
| 09:33:24 |
13.9 |
66 |
6058 |
买入 |
| 09:33:27 |
13.88 |
8 |
6066 |
卖出 |
| 09:33:30 |
13.89 |
11 |
6077 |
买入 |
| 09:33:33 |
13.9 |
3 |
6080 |
买入 |
| 09:33:36 |
13.92 |
82 |
6162 |
买入 |
| 09:33:39 |
13.95 |
122 |
6284 |
买入 |
| 09:33:42 |
13.94 |
47 |
6331 |
卖出 |
| 09:33:45 |
13.93 |
22 |
6353 |
卖出 |
| 09:33:48 |
13.94 |
10 |
6363 |
买入 |
| 09:33:51 |
13.94 |
46 |
6409 |
卖出 |
| 09:33:54 |
13.94 |
12 |
6421 |
卖出 |
| 09:33:57 |
13.95 |
120 |
6541 |
买入 |
| 09:34:00 |
13.98 |
13 |
6554 |
买入 |
| 09:34:03 |
13.91 |
156 |
6710 |
卖出 |
| 09:34:06 |
13.95 |
88 |
6798 |
买入 |
| 09:34:09 |
13.91 |
38 |
6836 |
卖出 |
| 09:34:12 |
13.9 |
33 |
6869 |
卖出 |
| 09:34:15 |
13.91 |
16 |
6885 |
买入 |
| 09:34:18 |
13.91 |
6 |
6891 |
卖出 |
| 09:34:24 |
13.94 |
3 |
6894 |
买入 |
| 09:34:27 |
13.92 |
11 |
6905 |
卖出 |
| 09:34:30 |
13.92 |
9 |
6914 |
卖出 |
| 09:34:33 |
13.92 |
36 |
6950 |
卖出 |
| 09:34:36 |
13.92 |
30 |
6980 |
卖出 |
| 09:34:39 |
13.91 |
99 |
7079 |
卖出 |
| 09:34:42 |
13.9 |
105 |
7184 |
卖出 |
| 09:34:45 |
13.89 |
82 |
7266 |
卖出 |
| 09:34:48 |
13.89 |
52 |
7318 |
卖出 |
| 09:34:51 |
13.88 |
68 |
7386 |
卖出 |
| 09:34:54 |
13.88 |
57 |
7443 |
卖出 |
| 09:34:57 |
13.88 |
26 |
7469 |
卖出 |
| 09:35:00 |
13.91 |
2 |
7471 |
买入 |
| 09:35:03 |
13.92 |
8 |
7479 |
买入 |
| 09:35:06 |
13.94 |
2 |
7481 |
买入 |
| 09:35:09 |
13.95 |
106 |
7587 |
买入 |
| 09:35:12 |
13.96 |
116 |
7703 |
买入 |
| 09:35:15 |
13.97 |
105 |
7808 |
买入 |
| 09:35:18 |
13.91 |
231 |
8039 |
卖出 |
| 09:35:21 |
13.89 |
116 |
8155 |
卖出 |
| 09:35:24 |
13.89 |
94 |
8249 |
买入 |
| 09:35:27 |
13.87 |
73 |
8322 |
卖出 |
| 09:35:30 |
13.88 |
10 |
8332 |
买入 |
| 09:35:33 |
13.9 |
68 |
8400 |
买入 |
| 09:35:36 |
13.88 |
9 |
8409 |
卖出 |
| 09:35:39 |
13.9 |
8 |
8417 |
买入 |
| 09:35:42 |
13.91 |
44 |
8461 |
买入 |
| 09:35:45 |
13.92 |
343 |
8804 |
买入 |
| 09:35:48 |
13.92 |
16 |
8820 |
卖出 |
| 09:35:51 |
13.9 |
8 |
8828 |
卖出 |
| 09:35:54 |
13.9 |
3 |
8831 |
买入 |
| 09:35:57 |
13.89 |
22 |
8853 |
卖出 |
| 09:36:00 |
13.9 |
14 |
8867 |
买入 |
| 09:36:03 |
13.88 |
62 |
8929 |
卖出 |
| 09:36:06 |
13.87 |
80 |
9009 |
卖出 |
| 09:36:09 |
13.87 |
32 |
9041 |
卖出 |
| 09:36:12 |
13.84 |
50 |
9091 |
卖出 |
| 09:36:15 |
13.85 |
111 |
9202 |
买入 |
| 09:36:18 |
13.87 |
179 |
9381 |
买入 |
| 09:36:21 |
13.88 |
71 |
9452 |
买入 |
| 09:36:24 |
13.86 |
7 |
9459 |
卖出 |
| 09:36:27 |
13.85 |
50 |
9509 |
卖出 |
| 09:36:30 |
13.88 |
65 |
9574 |
买入 |
| 09:36:33 |
13.88 |
34 |
9608 |
买入 |
| 09:36:36 |
13.86 |
5 |
9613 |
卖出 |
| 09:36:39 |
13.85 |
76 |
9689 |
卖出 |
| 09:36:42 |
13.86 |
57 |
9746 |
买入 |
| 09:36:45 |
13.86 |
5 |
9751 |
买入 |
| 09:36:48 |
13.86 |
5 |
9756 |
买入 |
| 09:36:51 |
13.86 |
129 |
9885 |
买入 |
| 09:36:54 |
13.88 |
28 |
9913 |
买入 |
| 09:36:57 |
13.88 |
16 |
9929 |
买入 |
| 09:37:00 |
13.87 |
11 |
9940 |
卖出 |
| 09:37:03 |
13.86 |
18 |
9958 |
卖出 |
| 09:37:06 |
13.86 |
2 |
9960 |
买入 |
| 09:37:09 |
13.85 |
67 |
10027 |
卖出 |
| 09:37:12 |
13.86 |
20 |
10047 |
买入 |
| 09:37:15 |
13.86 |
4 |
10051 |
卖出 |
| 09:37:18 |
13.86 |
52 |
10103 |
卖出 |
| 09:37:21 |
13.86 |
28 |
10131 |
买入 |
| 09:37:24 |
13.83 |
473 |
10604 |
卖出 |
| 09:37:27 |
13.84 |
169 |
10773 |
买入 |
| 09:37:30 |
13.84 |
26 |
10799 |
卖出 |
| 09:37:33 |
13.82 |
22 |
10821 |
卖出 |
| 09:37:36 |
13.82 |
12 |
10833 |
卖出 |
| 09:37:39 |
13.82 |
55 |
10888 |
卖出 |
| 09:37:42 |
13.81 |
45 |
10933 |
卖出 |
| 09:37:45 |
13.81 |
20 |
10953 |
买入 |
| 09:37:48 |
13.82 |
11 |
10964 |
买入 |
| 09:37:51 |
13.8 |
2 |
10966 |
卖出 |
| 09:37:54 |
13.81 |
12 |
10978 |
买入 |
| 09:37:57 |
13.81 |
2 |
10980 |
买入 |
| 09:38:00 |
13.81 |
5 |
10985 |
买入 |
| 09:38:03 |
13.8 |
19 |
11004 |
卖出 |
| 09:38:06 |
13.81 |
29 |
11033 |
买入 |
| 09:38:09 |
13.82 |
6 |
11039 |
买入 |
| 09:38:12 |
13.83 |
79 |
11118 |
买入 |
| 09:38:15 |
13.83 |
13 |
11131 |
买入 |
| 09:38:18 |
13.84 |
18 |
11149 |
买入 |
| 09:38:21 |
13.83 |
49 |
11198 |
卖出 |
| 09:38:24 |
13.83 |
62 |
11260 |
买入 |
| 09:38:27 |
13.83 |
15 |
11275 |
卖出 |
| 09:38:30 |
13.83 |
10 |
11285 |
买入 |
| 09:38:33 |
13.83 |
81 |
11366 |
买入 |
| 09:38:36 |
13.83 |
19 |
11385 |
买入 |
| 09:38:39 |
13.81 |
22 |
11407 |
卖出 |
| 09:38:42 |
13.82 |
12 |
11419 |
买入 |
| 09:38:45 |
13.82 |
5 |
11424 |
卖出 |
| 09:38:51 |
13.85 |
157 |
11581 |
买入 |
| 09:38:54 |
13.86 |
33 |
11614 |
买入 |
| 09:38:57 |
13.85 |
29 |
11643 |
卖出 |
| 09:39:03 |
13.83 |
45 |
11688 |
卖出 |
| 09:39:06 |
13.82 |
118 |
11806 |
卖出 |
| 09:39:09 |
13.81 |
89 |
11895 |
卖出 |
| 09:39:12 |
13.81 |
33 |
11928 |
卖出 |
| 09:39:15 |
13.81 |
49 |
11977 |
卖出 |
| 09:39:18 |
13.82 |
92 |
12069 |
买入 |
| 09:39:21 |
13.82 |
20 |
12089 |
卖出 |
| 09:39:24 |
13.83 |
25 |
12114 |
买入 |
| 09:39:27 |
13.85 |
29 |
12143 |
买入 |
| 09:39:30 |
13.85 |
19 |
12162 |
买入 |
| 09:39:33 |
13.85 |
28 |
12190 |
买入 |
| 09:39:36 |
13.87 |
131 |
12321 |
买入 |
| 09:39:39 |
13.86 |
4 |
12325 |
卖出 |
| 09:39:42 |
13.83 |
82 |
12407 |
卖出 |
| 09:39:45 |
13.83 |
5 |
12412 |
卖出 |
| 09:39:48 |
13.83 |
6 |
12418 |
卖出 |
| 09:39:51 |
13.83 |
154 |
12572 |
卖出 |
| 09:39:54 |
13.85 |
91 |
12663 |
买入 |
| 09:39:57 |
13.86 |
16 |
12679 |
买入 |
| 09:40:00 |
13.85 |
10 |
12689 |
卖出 |
| 09:40:03 |
13.85 |
32 |
12721 |
卖出 |
| 09:40:06 |
13.84 |
80 |
12801 |
卖出 |
| 09:40:09 |
13.83 |
35 |
12836 |
卖出 |
| 09:40:12 |
13.85 |
68 |
12904 |
买入 |
| 09:40:15 |
13.85 |
49 |
12953 |
买入 |
| 09:40:18 |
13.86 |
90 |
13043 |
买入 |
| 09:40:21 |
13.88 |
24 |
13067 |
买入 |
| 09:40:24 |
13.89 |
164 |
13231 |
买入 |
| 09:40:27 |
13.88 |
30 |
13261 |
卖出 |
| 09:40:30 |
13.89 |
53 |
13314 |
卖出 |
| 09:40:33 |
13.88 |
7 |
13321 |
卖出 |
| 09:40:36 |
13.89 |
2 |
13323 |
买入 |
| 09:40:39 |
13.89 |
202 |
13525 |
买入 |
| 09:40:42 |
13.9 |
23 |
13548 |
买入 |
| 09:40:48 |
13.89 |
151 |
13699 |
卖出 |
| 09:40:51 |
13.87 |
21 |
13720 |
卖出 |
| 09:40:54 |
13.87 |
22 |
13742 |
卖出 |
| 09:40:57 |
13.86 |
43 |
13785 |
卖出 |
| 09:41:00 |
13.86 |
20 |
13805 |
买入 |
| 09:41:03 |
13.86 |
3 |
13808 |
买入 |
| 09:41:06 |
13.86 |
4 |
13812 |
卖出 |
| 09:41:15 |
13.86 |
10 |
13822 |
卖出 |
| 09:41:18 |
13.88 |
92 |
13914 |
买入 |
| 09:41:21 |
13.9 |
7 |
13921 |
买入 |
| 09:41:24 |
13.9 |
121 |
14042 |
买入 |
| 09:41:27 |
13.92 |
13 |
14055 |
买入 |
| 09:41:30 |
13.92 |
6 |
14061 |
买入 |
| 09:41:33 |
13.9 |
2 |
14063 |
卖出 |
| 09:41:36 |
13.92 |
16 |
14079 |
买入 |
| 09:41:39 |
13.89 |
95 |
14174 |
卖出 |
| 09:41:42 |
13.87 |
15 |
14189 |
卖出 |
| 09:41:45 |
13.89 |
11 |
14200 |
买入 |
| 09:41:48 |
13.87 |
25 |
14225 |
卖出 |
| 09:41:51 |
13.88 |
4 |
14229 |
买入 |
| 09:41:54 |
13.88 |
4 |
14233 |
买入 |
| 09:41:57 |
13.88 |
3 |
14236 |
买入 |
| 09:42:00 |
13.88 |
2 |
14238 |
卖出 |
| 09:42:03 |
13.87 |
58 |
14296 |
卖出 |
| 09:42:06 |
13.85 |
103 |
14399 |
卖出 |
| 09:42:09 |
13.85 |
65 |
14464 |
卖出 |
| 09:42:12 |
13.85 |
16 |
14480 |
卖出 |
| 09:42:15 |
13.84 |
25 |
14505 |
卖出 |
| 09:42:18 |
13.84 |
46 |
14551 |
卖出 |
| 09:42:21 |
13.87 |
74 |
14625 |
买入 |
| 09:42:24 |
13.84 |
184 |
14809 |
卖出 |
| 09:42:27 |
13.86 |
28 |
14837 |
买入 |
| 09:42:30 |
13.86 |
30 |
14867 |
卖出 |
| 09:42:33 |
13.86 |
28 |
14895 |
买入 |
| 09:42:36 |
13.88 |
23 |
14918 |
买入 |
| 09:42:39 |
13.87 |
39 |
14957 |
卖出 |
| 09:42:42 |
13.88 |
19 |
14976 |
买入 |
| 09:42:45 |
13.84 |
6 |
14982 |
卖出 |
| 09:42:51 |
13.84 |
25 |
15007 |
卖出 |
| 09:42:54 |
13.84 |
32 |
15039 |
卖出 |
| 09:42:57 |
13.86 |
64 |
15103 |
买入 |
| 09:43:00 |
13.86 |
1 |
15104 |
买入 |
| 09:43:03 |
13.87 |
24 |
15128 |
买入 |