敏芯股份[688286]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
40.15 |
2 |
2 |
集合竞价 |
| 09:18:43 |
40.15 |
10 |
10 |
集合竞价 |
| 09:20:01 |
40.15 |
10 |
10 |
集合竞价 |
| 09:20:19 |
40.15 |
10 |
10 |
集合竞价 |
| 09:20:31 |
40.15 |
10 |
10 |
集合竞价 |
| 09:22:01 |
40.15 |
10 |
10 |
集合竞价 |
| 09:22:37 |
40.15 |
10 |
10 |
集合竞价 |
| 09:22:55 |
40.15 |
10 |
10 |
集合竞价 |
| 09:23:58 |
40.15 |
10 |
10 |
集合竞价 |
| 09:24:16 |
39.8 |
10 |
10 |
集合竞价 |
| 09:24:28 |
39.66 |
10 |
10 |
集合竞价 |
| 09:24:37 |
39.66 |
13 |
13 |
集合竞价 |
| 09:24:43 |
39.66 |
16 |
16 |
集合竞价 |
| 09:24:46 |
39.66 |
16 |
16 |
集合竞价 |
| 09:24:58 |
39.67 |
22 |
22 |
集合竞价 |
| 09:25:03 |
39.67 |
22 |
44 |
买入 |
| 09:30:04 |
39.69 |
25 |
69 |
买入 |
| 09:30:07 |
39.69 |
10 |
79 |
卖出 |
| 09:30:13 |
39.8 |
12 |
91 |
买入 |
| 09:30:16 |
40 |
2 |
93 |
买入 |
| 09:30:19 |
40 |
44 |
137 |
卖出 |
| 09:30:22 |
40.15 |
21 |
158 |
买入 |
| 09:30:25 |
40.19 |
10 |
168 |
买入 |
| 09:30:28 |
40.47 |
8 |
176 |
买入 |
| 09:30:37 |
40.5 |
17 |
193 |
买入 |
| 09:30:40 |
40.17 |
2 |
195 |
卖出 |
| 09:30:49 |
40.17 |
5 |
200 |
卖出 |
| 09:30:52 |
40.6 |
8 |
208 |
买入 |
| 09:30:55 |
41.28 |
2 |
210 |
买入 |
| 09:30:58 |
41.28 |
2 |
212 |
卖出 |
| 09:31:07 |
40.94 |
2 |
214 |
买入 |
| 09:31:13 |
41 |
10 |
224 |
买入 |
| 09:31:16 |
41.28 |
11 |
235 |
买入 |
| 09:31:19 |
41.4 |
15 |
250 |
买入 |
| 09:31:22 |
41.41 |
4 |
254 |
买入 |
| 09:31:25 |
41 |
4 |
258 |
卖出 |
| 09:31:31 |
41.47 |
6 |
264 |
买入 |
| 09:31:40 |
41.73 |
6 |
270 |
买入 |
| 09:31:43 |
41.35 |
3 |
273 |
卖出 |
| 09:32:04 |
41.3 |
2 |
275 |
卖出 |
| 09:32:07 |
41.3 |
22 |
297 |
卖出 |
| 09:32:10 |
41.29 |
23 |
320 |
卖出 |
| 09:32:13 |
41.29 |
38 |
358 |
买入 |
| 09:32:19 |
41.3 |
12 |
370 |
买入 |
| 09:32:28 |
41.3 |
1 |
371 |
买入 |
| 09:32:31 |
41.35 |
2 |
373 |
买入 |
| 09:32:34 |
41.3 |
22 |
395 |
卖出 |
| 09:32:37 |
41 |
10 |
405 |
卖出 |
| 09:32:40 |
41.31 |
9 |
414 |
买入 |
| 09:32:43 |
41.31 |
11 |
425 |
卖出 |
| 09:32:55 |
41.28 |
2 |
427 |
买入 |
| 09:32:58 |
41.28 |
10 |
437 |
卖出 |
| 09:33:04 |
41.29 |
9 |
446 |
买入 |
| 09:33:07 |
41.1 |
13 |
459 |
卖出 |
| 09:33:13 |
41.1 |
6 |
465 |
卖出 |
| 09:33:16 |
41.28 |
21 |
486 |
买入 |
| 09:33:19 |
41.28 |
11 |
497 |
买入 |
| 09:33:22 |
41.35 |
41 |
538 |
买入 |
| 09:33:25 |
41.48 |
4 |
542 |
买入 |
| 09:33:28 |
41.6 |
2 |
544 |
买入 |
| 09:33:34 |
41.65 |
30 |
574 |
买入 |
| 09:33:37 |
41.65 |
7 |
581 |
买入 |
| 09:33:40 |
41.65 |
6 |
587 |
卖出 |
| 09:33:43 |
41.66 |
29 |
616 |
买入 |
| 09:33:46 |
41.65 |
7 |
623 |
买入 |
| 09:33:49 |
41.64 |
6 |
629 |
卖出 |
| 09:33:55 |
41.12 |
10 |
639 |
卖出 |
| 09:33:58 |
41.13 |
4 |
643 |
卖出 |
| 09:34:19 |
41.14 |
10 |
653 |
卖出 |
| 09:34:22 |
41.14 |
2 |
655 |
卖出 |
| 09:34:28 |
41.58 |
4 |
659 |
买入 |
| 09:34:34 |
41.58 |
4 |
663 |
买入 |
| 09:34:37 |
41.59 |
4 |
667 |
买入 |
| 09:34:49 |
41.59 |
18 |
685 |
买入 |
| 09:34:52 |
41.59 |
2 |
687 |
买入 |
| 09:35:01 |
41.59 |
5 |
692 |
买入 |
| 09:35:04 |
41.59 |
11 |
703 |
买入 |
| 09:35:07 |
41.6 |
6 |
709 |
买入 |
| 09:35:10 |
41.98 |
43 |
752 |
买入 |
| 09:35:13 |
42.3 |
22 |
774 |
买入 |
| 09:35:16 |
42.39 |
4 |
778 |
买入 |
| 09:35:19 |
42.21 |
8 |
786 |
卖出 |
| 09:35:31 |
42.22 |
7 |
793 |
买入 |
| 09:35:43 |
42.25 |
26 |
819 |
买入 |
| 09:35:46 |
42.24 |
2 |
821 |
买入 |
| 09:35:49 |
42.24 |
4 |
825 |
买入 |
| 09:35:55 |
42.22 |
12 |
837 |
买入 |
| 09:36:10 |
42.22 |
4 |
841 |
买入 |
| 09:36:16 |
42.2 |
8 |
849 |
买入 |
| 09:36:19 |
42.21 |
2 |
851 |
买入 |
| 09:36:37 |
42.2 |
7 |
858 |
买入 |
| 09:36:43 |
42.11 |
10 |
868 |
卖出 |
| 09:36:46 |
42.2 |
3 |
871 |
买入 |
| 09:36:49 |
42.2 |
3 |
874 |
买入 |
| 09:36:52 |
42 |
5 |
879 |
卖出 |
| 09:36:55 |
41.99 |
10 |
889 |
卖出 |
| 09:36:58 |
42 |
5 |
894 |
买入 |
| 09:37:01 |
41.99 |
13 |
907 |
买入 |
| 09:37:07 |
42 |
22 |
929 |
买入 |
| 09:37:10 |
41.96 |
6 |
935 |
卖出 |
| 09:37:16 |
41.96 |
0 |
935 |
卖出 |
| 09:37:19 |
41.95 |
4 |
939 |
卖出 |
| 09:37:31 |
41.74 |
2 |
941 |
卖出 |
| 09:37:40 |
41.72 |
25 |
966 |
卖出 |
| 09:38:16 |
41.71 |
4 |
970 |
买入 |
| 09:38:40 |
41.68 |
2 |
972 |
卖出 |
| 09:39:16 |
41.38 |
18 |
990 |
卖出 |
| 09:39:19 |
41.68 |
4 |
994 |
买入 |
| 09:39:31 |
41.68 |
5 |
999 |
买入 |
| 09:39:34 |
41.68 |
7 |
1006 |
买入 |
| 09:39:37 |
41.51 |
19 |
1025 |
卖出 |
| 09:39:40 |
41.67 |
1 |
1026 |
买入 |
| 09:39:43 |
41.9 |
2 |
1028 |
买入 |
| 09:40:07 |
41.89 |
3 |
1031 |
买入 |
| 09:40:19 |
41.87 |
18 |
1049 |
买入 |
| 09:40:22 |
41.87 |
4 |
1053 |
买入 |
| 09:40:25 |
41.9 |
20 |
1073 |
买入 |
| 09:40:31 |
41.91 |
9 |
1082 |
买入 |
| 09:40:34 |
41.9 |
8 |
1090 |
卖出 |
| 09:40:37 |
41.94 |
2 |
1092 |
买入 |
| 09:40:40 |
41.75 |
7 |
1099 |
卖出 |
| 09:41:07 |
41.93 |
5 |
1104 |
买入 |
| 09:41:19 |
41.76 |
14 |
1118 |
卖出 |
| 09:41:22 |
41.76 |
38 |
1156 |
买入 |
| 09:41:25 |
41.94 |
8 |
1164 |
买入 |
| 09:41:28 |
41.73 |
23 |
1187 |
卖出 |
| 09:41:31 |
41.73 |
0 |
1187 |
买入 |
| 09:41:40 |
41.83 |
3 |
1190 |
卖出 |
| 09:42:01 |
41.72 |
6 |
1196 |
卖出 |
| 09:42:07 |
41.73 |
6 |
1202 |
买入 |
| 09:42:19 |
41.82 |
2 |
1204 |
买入 |
| 09:42:22 |
41.72 |
0 |
1204 |
卖出 |
| 09:42:28 |
41.8 |
29 |
1233 |
买入 |
| 09:42:31 |
41.83 |
13 |
1246 |
买入 |
| 09:42:43 |
41.83 |
14 |
1260 |
买入 |
| 09:42:49 |
41.83 |
3 |
1263 |
买入 |
| 09:42:55 |
41.83 |
13 |
1276 |
买入 |
| 09:43:04 |
41.81 |
21 |
1297 |
买入 |
| 09:43:07 |
41.81 |
18 |
1315 |
买入 |
| 09:43:10 |
41.94 |
43 |
1358 |
买入 |
| 09:43:13 |
41.95 |
17 |
1375 |
买入 |
| 09:43:40 |
41.7 |
5 |
1380 |
卖出 |
| 09:43:52 |
41.69 |
10 |
1390 |
卖出 |
| 09:43:58 |
41.9 |
65 |
1455 |
买入 |
| 09:44:04 |
41.9 |
7 |
1462 |
买入 |
| 09:44:07 |
41.9 |
20 |
1482 |
买入 |
| 09:44:10 |
41.9 |
42 |
1524 |
买入 |
| 09:44:13 |
41.94 |
12 |
1536 |
买入 |
| 09:44:46 |
41.9 |
7 |
1543 |
卖出 |
| 09:44:49 |
41.92 |
4 |
1547 |
买入 |
| 09:45:01 |
41.9 |
73 |
1620 |
卖出 |
| 09:45:13 |
41.91 |
44 |
1664 |
买入 |
| 09:45:16 |
41.91 |
5 |
1669 |
买入 |
| 09:45:19 |
41.92 |
1 |
1670 |
买入 |
| 09:45:22 |
41.94 |
37 |
1707 |
买入 |
| 09:45:25 |
41.96 |
14 |
1721 |
买入 |
| 09:45:28 |
41.98 |
12 |
1733 |
买入 |
| 09:45:34 |
42 |
4 |
1737 |
买入 |
| 09:46:04 |
42.11 |
7 |
1744 |
买入 |
| 09:46:10 |
42.04 |
2 |
1746 |
卖出 |
| 09:46:16 |
42.04 |
2 |
1748 |
卖出 |
| 09:46:22 |
42.05 |
4 |
1752 |
卖出 |
| 09:46:25 |
42.04 |
4 |
1756 |
卖出 |
| 09:46:28 |
42.02 |
3 |
1759 |
卖出 |
| 09:46:46 |
42 |
13 |
1772 |
卖出 |
| 09:47:04 |
42.09 |
5 |
1777 |
买入 |
| 09:47:07 |
42.09 |
2 |
1779 |
卖出 |
| 09:47:19 |
42.09 |
5 |
1784 |
卖出 |
| 09:47:40 |
42.09 |
5 |
1789 |
卖出 |
| 09:47:43 |
42.09 |
0 |
1789 |
买入 |
| 09:47:46 |
42.11 |
0 |
1789 |
买入 |
| 09:47:49 |
42.09 |
2 |
1791 |
卖出 |
| 09:48:13 |
42.19 |
13 |
1804 |
买入 |
| 09:48:16 |
42.19 |
3 |
1807 |
买入 |
| 09:48:25 |
42.19 |
5 |
1812 |
卖出 |
| 09:48:40 |
42.12 |
2 |
1814 |
卖出 |
| 09:48:49 |
42.04 |
27 |
1841 |
卖出 |
| 09:48:52 |
42.02 |
4 |
1845 |
卖出 |
| 09:48:55 |
42.01 |
1 |
1846 |
卖出 |
| 09:48:58 |
41.92 |
2 |
1848 |
卖出 |
| 09:49:01 |
41.92 |
5 |
1853 |
卖出 |
| 09:49:04 |
42.11 |
51 |
1904 |
买入 |
| 09:49:49 |
42 |
8 |
1912 |
买入 |
| 09:50:01 |
42 |
3 |
1915 |
卖出 |
| 09:50:07 |
42 |
31 |
1946 |
买入 |
| 09:50:10 |
41.81 |
34 |
1980 |
卖出 |
| 09:50:13 |
42 |
0 |
1980 |
买入 |
| 09:50:22 |
42 |
2 |
1982 |
卖出 |
| 09:50:31 |
42 |
1 |
1983 |
卖出 |
| 09:50:37 |
42.12 |
2 |
1985 |
买入 |
| 09:50:55 |
42.12 |
11 |
1996 |
买入 |
| 09:51:04 |
42.2 |
24 |
2020 |
买入 |
| 09:51:07 |
42.28 |
27 |
2047 |
买入 |
| 09:51:10 |
42.3 |
6 |
2053 |
买入 |
| 09:51:13 |
42.34 |
2 |
2055 |
买入 |
| 09:51:19 |
42.2 |
5 |
2060 |
卖出 |
| 09:51:22 |
42.22 |
5 |
2065 |
买入 |
| 09:51:25 |
42.3 |
14 |
2079 |
买入 |
| 09:51:46 |
42.3 |
11 |
2090 |
买入 |
| 09:51:49 |
42.34 |
5 |
2095 |
买入 |
| 09:51:52 |
42.35 |
12 |
2107 |
买入 |
| 09:51:55 |
42.3 |
7 |
2114 |
卖出 |
| 09:52:01 |
42.29 |
2 |
2116 |
买入 |
| 09:52:04 |
42.38 |
3 |
2119 |
买入 |
| 09:52:07 |
42.39 |
11 |
2130 |
买入 |
| 09:52:10 |
42.39 |
0 |
2130 |
卖出 |
| 09:52:13 |
42.39 |
7 |
2137 |
卖出 |
| 09:52:22 |
42.35 |
10 |
2147 |
卖出 |
| 09:52:25 |
42.4 |
9 |
2156 |
买入 |
| 09:52:31 |
42.3 |
3 |
2159 |
买入 |
| 09:52:34 |
42.3 |
2 |
2161 |
买入 |
| 09:52:40 |
42.3 |
2 |
2163 |
买入 |
| 09:52:52 |
42.3 |
3 |
2166 |
买入 |
| 09:52:55 |
42.3 |
1 |
2167 |
卖出 |
| 09:53:34 |
42.35 |
4 |
2171 |
卖出 |
| 09:53:46 |
42.3 |
24 |
2195 |
卖出 |
| 09:53:49 |
42.3 |
1 |
2196 |
卖出 |
| 09:53:58 |
42.22 |
2 |
2198 |
卖出 |
| 09:54:01 |
42.21 |
12 |
2210 |
卖出 |
| 09:54:04 |
42.21 |
2 |
2212 |
卖出 |
| 09:54:46 |
42.03 |
2 |
2214 |
卖出 |
| 09:55:04 |
42.1 |
5 |
2219 |
卖出 |
| 09:55:22 |
42.12 |
64 |
2283 |
卖出 |
| 09:55:25 |
42.12 |
12 |
2295 |
买入 |
| 09:55:58 |
42.14 |
2 |
2297 |
卖出 |
| 09:56:01 |
42.11 |
10 |
2307 |
卖出 |
| 09:56:04 |
42.1 |
2 |
2309 |
卖出 |
| 09:56:10 |
42 |
2 |
2311 |
卖出 |
| 09:56:13 |
41.85 |
2 |
2313 |
卖出 |
| 09:56:25 |
42 |
8 |
2321 |
买入 |
| 09:56:40 |
42.1 |
14 |
2335 |
买入 |
| 09:56:52 |
42.11 |
35 |
2370 |
买入 |
| 09:57:01 |
42.03 |
5 |
2375 |
买入 |
| 09:57:07 |
42.03 |
5 |
2380 |
卖出 |
| 09:57:13 |
42.03 |
2 |
2382 |
卖出 |
| 09:57:16 |
41.86 |
8 |
2390 |
卖出 |
| 09:57:19 |
42.08 |
14 |
2404 |
买入 |
| 09:57:25 |
42.07 |
12 |
2416 |
买入 |
| 09:57:28 |
42.08 |
5 |
2421 |
买入 |
| 09:57:34 |
42.07 |
4 |
2425 |
卖出 |
| 09:57:46 |
42.05 |
5 |
2430 |
买入 |
| 09:58:01 |
42.12 |
2 |
2432 |
买入 |
| 09:58:13 |
42.12 |
11 |
2443 |
买入 |
| 09:58:34 |
42.05 |
3 |
2446 |
卖出 |
| 09:58:46 |
41.94 |
1 |
2447 |
卖出 |
| 09:58:52 |
41.92 |
4 |
2451 |
卖出 |
| 09:59:01 |
41.85 |
2 |
2453 |
卖出 |
| 09:59:04 |
41.92 |
5 |
2458 |
买入 |
| 09:59:43 |
41.92 |
59 |
2517 |
买入 |
| 09:59:52 |
41.99 |
8 |
2525 |
买入 |
| 09:59:55 |
42.13 |
58 |
2583 |
买入 |
| 10:00:07 |
42.14 |
6 |
2589 |
买入 |
| 10:00:19 |
42.14 |
2 |
2591 |
卖出 |
| 10:00:22 |
42.12 |
6 |
2597 |
卖出 |
| 10:00:31 |
42.12 |
4 |
2601 |
买入 |
| 10:00:34 |
42.14 |
3 |
2604 |
买入 |
| 10:00:43 |
42.18 |
6 |
2610 |
卖出 |
| 10:00:46 |
42.14 |
1 |
2611 |
卖出 |
| 10:00:52 |
42.18 |
14 |
2625 |
买入 |
| 10:00:55 |
42.15 |
2 |
2627 |
卖出 |
| 10:01:01 |
42.18 |
2 |
2629 |
买入 |
| 10:01:04 |
42.25 |
5 |
2634 |
买入 |
| 10:01:07 |
42.26 |
5 |
2639 |
买入 |
| 10:01:10 |
42.3 |
2 |
2641 |
买入 |
| 10:01:13 |
42.3 |
3 |
2644 |
买入 |
| 10:02:01 |
42.36 |
6 |
2650 |
买入 |
| 10:02:22 |
42.38 |
2 |
2652 |
买入 |
| 10:02:31 |
42.36 |
11 |
2663 |
卖出 |
| 10:03:07 |
42.38 |
12 |
2675 |
买入 |
| 10:03:52 |
42.21 |
4 |
2679 |
卖出 |
| 10:04:37 |
42.04 |
3 |
2682 |
卖出 |
| 10:04:46 |
42.04 |
6 |
2688 |
卖出 |
| 10:04:52 |
42.2 |
7 |
2695 |
买入 |
| 10:05:43 |
42.06 |
6 |
2701 |
卖出 |
| 10:06:01 |
42.03 |
7 |
2708 |
卖出 |
| 10:06:10 |
42.01 |
2 |
2710 |
卖出 |
| 10:06:13 |
41.99 |
4 |
2714 |
卖出 |
| 10:06:16 |
41.99 |
2 |
2716 |
卖出 |
| 10:06:46 |
41.93 |
2 |
2718 |
卖出 |
| 10:07:49 |
42.2 |
8 |
2726 |
买入 |
| 10:08:10 |
41.95 |
2 |
2728 |
卖出 |
| 10:08:16 |
41.93 |
2 |
2730 |
卖出 |
| 10:08:25 |
41.88 |
3 |
2733 |
卖出 |
| 10:08:28 |
41.85 |
0 |
2733 |
卖出 |
| 10:08:34 |
41.78 |
2 |
2735 |
卖出 |
| 10:08:55 |
41.77 |
2 |
2737 |
买入 |
| 10:09:01 |
41.77 |
0 |
2737 |
买入 |
| 10:09:10 |
41.98 |
2 |
2739 |
买入 |
| 10:09:25 |
41.98 |
4 |
2743 |
买入 |
| 10:09:49 |
41.79 |
2 |
2745 |
卖出 |
| 10:09:52 |
41.97 |
7 |
2752 |
买入 |
| 10:09:55 |
41.97 |
1 |
2753 |
买入 |
| 10:09:58 |
41.97 |
2 |
2755 |
卖出 |
| 10:10:25 |
41.98 |
10 |
2765 |
买入 |
| 10:10:37 |
41.96 |
2 |
2767 |
卖出 |
| 10:10:49 |
41.81 |
2 |
2769 |
卖出 |
| 10:10:52 |
41.8 |
2 |
2771 |
卖出 |
| 10:11:01 |
41.81 |
2 |
2773 |
买入 |
| 10:11:04 |
41.81 |
13 |
2786 |
买入 |
| 10:12:07 |
41.95 |
2 |
2788 |
买入 |