芯原股份-U[688521]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
50.3 |
2 |
2 |
集合竞价 |
| 09:15:06 |
50.48 |
0 |
0 |
集合竞价 |
| 09:17:09 |
50.3 |
2 |
2 |
集合竞价 |
| 09:17:27 |
51.3 |
28 |
28 |
集合竞价 |
| 09:18:21 |
50.3 |
4 |
4 |
集合竞价 |
| 09:18:51 |
50.4 |
12 |
12 |
集合竞价 |
| 09:20:03 |
50.4 |
14 |
14 |
集合竞价 |
| 09:20:36 |
50.4 |
22 |
22 |
集合竞价 |
| 09:20:57 |
50.4 |
22 |
22 |
集合竞价 |
| 09:21:15 |
50.38 |
22 |
22 |
集合竞价 |
| 09:21:30 |
50.3 |
24 |
24 |
集合竞价 |
| 09:21:51 |
50.32 |
24 |
24 |
集合竞价 |
| 09:22:09 |
50.3 |
30 |
30 |
集合竞价 |
| 09:22:39 |
50.05 |
37 |
37 |
集合竞价 |
| 09:22:54 |
49.58 |
72 |
72 |
集合竞价 |
| 09:22:57 |
49.58 |
72 |
72 |
集合竞价 |
| 09:23:09 |
49.58 |
74 |
74 |
集合竞价 |
| 09:23:24 |
49.58 |
79 |
79 |
集合竞价 |
| 09:23:27 |
49.58 |
79 |
79 |
集合竞价 |
| 09:23:33 |
49.58 |
85 |
85 |
集合竞价 |
| 09:23:36 |
49.58 |
89 |
89 |
集合竞价 |
| 09:23:42 |
49.58 |
89 |
89 |
集合竞价 |
| 09:23:51 |
49.58 |
93 |
93 |
集合竞价 |
| 09:23:54 |
49.58 |
96 |
96 |
集合竞价 |
| 09:24:03 |
49 |
133 |
133 |
集合竞价 |
| 09:24:06 |
49 |
143 |
143 |
集合竞价 |
| 09:24:09 |
49 |
143 |
143 |
集合竞价 |
| 09:24:12 |
49 |
163 |
163 |
集合竞价 |
| 09:24:15 |
49.01 |
188 |
188 |
集合竞价 |
| 09:24:18 |
49 |
198 |
198 |
集合竞价 |
| 09:24:21 |
49 |
204 |
204 |
集合竞价 |
| 09:24:27 |
49 |
214 |
214 |
集合竞价 |
| 09:24:30 |
49 |
236 |
236 |
集合竞价 |
| 09:24:33 |
49 |
243 |
243 |
集合竞价 |
| 09:24:36 |
49 |
267 |
267 |
集合竞价 |
| 09:24:39 |
49 |
312 |
312 |
集合竞价 |
| 09:24:42 |
49 |
312 |
312 |
集合竞价 |
| 09:24:45 |
49 |
352 |
352 |
集合竞价 |
| 09:24:48 |
49 |
352 |
352 |
集合竞价 |
| 09:24:51 |
49 |
352 |
352 |
集合竞价 |
| 09:24:54 |
49.3 |
356 |
356 |
集合竞价 |
| 09:24:57 |
49.3 |
356 |
356 |
集合竞价 |
| 09:25:00 |
49.58 |
444 |
444 |
集合竞价 |
| 09:25:05 |
49.58 |
444 |
888 |
买入 |
| 09:30:00 |
49.58 |
10 |
898 |
买入 |
| 09:30:03 |
49.48 |
109 |
1007 |
卖出 |
| 09:30:06 |
49.53 |
190 |
1197 |
买入 |
| 09:30:09 |
49.53 |
165 |
1362 |
卖出 |
| 09:30:12 |
49.98 |
60 |
1422 |
买入 |
| 09:30:15 |
50 |
104 |
1526 |
买入 |
| 09:30:18 |
50.04 |
8 |
1534 |
买入 |
| 09:30:21 |
50.3 |
42 |
1576 |
买入 |
| 09:30:24 |
50.3 |
42 |
1618 |
买入 |
| 09:30:27 |
50.39 |
12 |
1630 |
买入 |
| 09:30:30 |
50.39 |
36 |
1666 |
卖出 |
| 09:30:33 |
50.49 |
102 |
1768 |
买入 |
| 09:30:36 |
50.48 |
18 |
1786 |
卖出 |
| 09:30:39 |
50.55 |
27 |
1813 |
买入 |
| 09:30:42 |
50.55 |
13 |
1826 |
卖出 |
| 09:30:45 |
50.8 |
79 |
1905 |
买入 |
| 09:30:48 |
50.78 |
72 |
1977 |
卖出 |
| 09:30:51 |
50.75 |
39 |
2016 |
卖出 |
| 09:30:54 |
50.75 |
13 |
2029 |
买入 |
| 09:30:57 |
50.5 |
97 |
2126 |
卖出 |
| 09:31:00 |
50.57 |
10 |
2136 |
买入 |
| 09:31:03 |
50.58 |
8 |
2144 |
买入 |
| 09:31:06 |
50.74 |
74 |
2218 |
买入 |
| 09:31:09 |
50.74 |
43 |
2261 |
卖出 |
| 09:31:12 |
50.8 |
136 |
2397 |
买入 |
| 09:31:15 |
50.76 |
44 |
2441 |
卖出 |
| 09:31:18 |
50.76 |
94 |
2535 |
卖出 |
| 09:31:21 |
50.76 |
9 |
2544 |
买入 |
| 09:31:24 |
50.9 |
12 |
2556 |
买入 |
| 09:31:27 |
50.85 |
37 |
2593 |
买入 |
| 09:31:30 |
50.8 |
19 |
2612 |
卖出 |
| 09:31:33 |
50.89 |
58 |
2670 |
买入 |
| 09:31:36 |
50.93 |
89 |
2759 |
买入 |
| 09:31:39 |
51 |
42 |
2801 |
买入 |
| 09:31:42 |
50.96 |
12 |
2813 |
卖出 |
| 09:31:45 |
51 |
15 |
2828 |
买入 |
| 09:31:48 |
51.11 |
55 |
2883 |
买入 |
| 09:31:51 |
51.09 |
114 |
2997 |
卖出 |
| 09:31:54 |
50.84 |
46 |
3043 |
卖出 |
| 09:31:57 |
51.09 |
71 |
3114 |
买入 |
| 09:32:00 |
50.85 |
14 |
3128 |
卖出 |
| 09:32:03 |
50.9 |
55 |
3183 |
买入 |
| 09:32:06 |
51.2 |
168 |
3351 |
买入 |
| 09:32:09 |
51.09 |
56 |
3407 |
卖出 |
| 09:32:12 |
51.3 |
41 |
3448 |
买入 |
| 09:32:15 |
51.09 |
128 |
3576 |
卖出 |
| 09:32:18 |
51.19 |
16 |
3592 |
买入 |
| 09:32:21 |
51.2 |
75 |
3667 |
买入 |
| 09:32:24 |
51.15 |
15 |
3682 |
卖出 |
| 09:32:27 |
51.01 |
26 |
3708 |
卖出 |
| 09:32:30 |
51.18 |
56 |
3764 |
买入 |
| 09:32:33 |
51.03 |
36 |
3800 |
买入 |
| 09:32:36 |
51.03 |
31 |
3831 |
卖出 |
| 09:32:39 |
51 |
40 |
3871 |
卖出 |
| 09:32:42 |
51.09 |
2 |
3873 |
买入 |
| 09:32:45 |
51 |
27 |
3900 |
卖出 |
| 09:32:48 |
50.86 |
37 |
3937 |
卖出 |
| 09:32:51 |
51.03 |
20 |
3957 |
买入 |
| 09:32:54 |
50.99 |
5 |
3962 |
卖出 |
| 09:32:57 |
50.98 |
36 |
3998 |
卖出 |
| 09:33:00 |
50.84 |
67 |
4065 |
卖出 |
| 09:33:03 |
50.83 |
100 |
4165 |
卖出 |
| 09:33:06 |
50.9 |
34 |
4199 |
买入 |
| 09:33:09 |
50.85 |
24 |
4223 |
卖出 |
| 09:33:12 |
50.9 |
5 |
4228 |
买入 |
| 09:33:15 |
50.98 |
78 |
4306 |
买入 |
| 09:33:18 |
51.02 |
33 |
4339 |
买入 |
| 09:33:21 |
51.03 |
25 |
4364 |
买入 |
| 09:33:24 |
50.99 |
15 |
4379 |
卖出 |
| 09:33:27 |
50.99 |
6 |
4385 |
买入 |
| 09:33:30 |
50.8 |
158 |
4543 |
卖出 |
| 09:33:33 |
51 |
10 |
4553 |
买入 |
| 09:33:36 |
51.08 |
9 |
4562 |
买入 |
| 09:33:39 |
51 |
12 |
4574 |
卖出 |
| 09:33:42 |
50.99 |
91 |
4665 |
卖出 |
| 09:33:45 |
51.1 |
6 |
4671 |
买入 |
| 09:33:48 |
51 |
10 |
4681 |
买入 |
| 09:33:51 |
51 |
16 |
4697 |
卖出 |
| 09:33:54 |
51.08 |
29 |
4726 |
买入 |
| 09:34:00 |
51.09 |
12 |
4738 |
买入 |
| 09:34:03 |
51.09 |
43 |
4781 |
买入 |
| 09:34:06 |
51.07 |
29 |
4810 |
卖出 |
| 09:34:09 |
51.09 |
2 |
4812 |
买入 |
| 09:34:12 |
51.07 |
4 |
4816 |
卖出 |
| 09:34:15 |
51.1 |
65 |
4881 |
买入 |
| 09:34:18 |
51.14 |
27 |
4908 |
买入 |
| 09:34:21 |
51.1 |
24 |
4932 |
卖出 |
| 09:34:24 |
51.14 |
6 |
4938 |
买入 |
| 09:34:27 |
51.09 |
155 |
5093 |
卖出 |
| 09:34:30 |
51.11 |
40 |
5133 |
买入 |
| 09:34:33 |
51.19 |
21 |
5154 |
买入 |
| 09:34:36 |
51.17 |
6 |
5160 |
卖出 |
| 09:34:39 |
51.17 |
42 |
5202 |
卖出 |
| 09:34:45 |
51.18 |
17 |
5219 |
买入 |
| 09:34:48 |
51.18 |
21 |
5240 |
买入 |
| 09:34:51 |
51.2 |
55 |
5295 |
买入 |
| 09:34:54 |
51.2 |
29 |
5324 |
买入 |
| 09:34:57 |
51.25 |
2 |
5326 |
买入 |
| 09:35:00 |
51.33 |
87 |
5413 |
买入 |
| 09:35:03 |
51.47 |
33 |
5446 |
买入 |
| 09:35:06 |
51.48 |
19 |
5465 |
买入 |
| 09:35:09 |
51.47 |
79 |
5544 |
买入 |
| 09:35:12 |
51.48 |
82 |
5626 |
买入 |
| 09:35:15 |
51.49 |
28 |
5654 |
买入 |
| 09:35:18 |
51.56 |
56 |
5710 |
买入 |
| 09:35:21 |
51.56 |
54 |
5764 |
买入 |
| 09:35:24 |
51.58 |
136 |
5900 |
买入 |
| 09:35:27 |
51.58 |
26 |
5926 |
卖出 |
| 09:35:30 |
51.61 |
13 |
5939 |
买入 |
| 09:35:33 |
51.67 |
49 |
5988 |
买入 |
| 09:35:36 |
51.65 |
32 |
6020 |
卖出 |
| 09:35:39 |
51.78 |
14 |
6034 |
买入 |
| 09:35:42 |
51.7 |
26 |
6060 |
卖出 |
| 09:35:45 |
51.7 |
2 |
6062 |
卖出 |
| 09:35:48 |
51.8 |
65 |
6127 |
买入 |
| 09:35:51 |
51.7 |
57 |
6184 |
卖出 |
| 09:35:54 |
51.7 |
48 |
6232 |
卖出 |
| 09:35:57 |
51.8 |
26 |
6258 |
买入 |
| 09:36:00 |
51.8 |
55 |
6313 |
买入 |
| 09:36:03 |
51.68 |
21 |
6334 |
卖出 |
| 09:36:06 |
51.65 |
95 |
6429 |
卖出 |
| 09:36:09 |
51.58 |
65 |
6494 |
卖出 |
| 09:36:12 |
51.58 |
25 |
6519 |
卖出 |
| 09:36:15 |
51.58 |
458 |
6977 |
买入 |
| 09:36:18 |
51.58 |
24 |
7001 |
买入 |
| 09:36:21 |
51.6 |
10 |
7011 |
卖出 |
| 09:36:24 |
51.65 |
20 |
7031 |
买入 |
| 09:36:27 |
51.6 |
103 |
7134 |
卖出 |
| 09:36:30 |
51.6 |
5 |
7139 |
买入 |
| 09:36:33 |
51.61 |
10 |
7149 |
卖出 |
| 09:36:36 |
51.61 |
93 |
7242 |
卖出 |
| 09:36:39 |
51.6 |
98 |
7340 |
卖出 |
| 09:36:42 |
51.58 |
22 |
7362 |
卖出 |
| 09:36:45 |
51.61 |
178 |
7540 |
买入 |
| 09:36:48 |
51.61 |
41 |
7581 |
买入 |
| 09:36:51 |
51.61 |
22 |
7603 |
买入 |
| 09:36:54 |
51.58 |
17 |
7620 |
卖出 |
| 09:36:57 |
51.58 |
20 |
7640 |
卖出 |
| 09:37:00 |
51.58 |
2 |
7642 |
卖出 |
| 09:37:03 |
51.6 |
24 |
7666 |
买入 |
| 09:37:06 |
51.6 |
23 |
7689 |
买入 |
| 09:37:09 |
51.58 |
16 |
7705 |
卖出 |
| 09:37:12 |
51.59 |
19 |
7724 |
买入 |
| 09:37:15 |
51.68 |
59 |
7783 |
买入 |
| 09:37:18 |
51.71 |
128 |
7911 |
买入 |
| 09:37:21 |
51.73 |
113 |
8024 |
买入 |
| 09:37:24 |
51.61 |
15 |
8039 |
卖出 |
| 09:37:27 |
51.61 |
5 |
8044 |
卖出 |
| 09:37:30 |
51.74 |
24 |
8068 |
买入 |
| 09:37:33 |
51.47 |
424 |
8492 |
卖出 |
| 09:37:36 |
51.5 |
103 |
8595 |
买入 |
| 09:37:39 |
51.58 |
8 |
8603 |
买入 |
| 09:37:42 |
51.49 |
72 |
8675 |
卖出 |
| 09:37:45 |
51.47 |
11 |
8686 |
卖出 |
| 09:37:48 |
51.5 |
19 |
8705 |
买入 |
| 09:37:51 |
51.55 |
26 |
8731 |
买入 |
| 09:37:57 |
51.5 |
43 |
8774 |
买入 |
| 09:38:00 |
51.5 |
7 |
8781 |
卖出 |
| 09:38:06 |
51.5 |
30 |
8811 |
卖出 |
| 09:38:09 |
51.47 |
71 |
8882 |
卖出 |
| 09:38:12 |
51.51 |
75 |
8957 |
买入 |
| 09:38:15 |
51.52 |
111 |
9068 |
买入 |
| 09:38:18 |
51.41 |
35 |
9103 |
卖出 |
| 09:38:21 |
51.47 |
5 |
9108 |
买入 |
| 09:38:27 |
51.4 |
16 |
9124 |
卖出 |
| 09:38:30 |
51.47 |
62 |
9186 |
买入 |
| 09:38:33 |
51.23 |
50 |
9236 |
卖出 |
| 09:38:36 |
51.4 |
41 |
9277 |
买入 |
| 09:38:39 |
51.28 |
14 |
9291 |
卖出 |
| 09:38:42 |
51.18 |
5 |
9296 |
卖出 |
| 09:38:45 |
51.24 |
7 |
9303 |
卖出 |
| 09:38:48 |
51.39 |
7 |
9310 |
买入 |
| 09:38:51 |
51.18 |
86 |
9396 |
卖出 |
| 09:38:54 |
51.35 |
10 |
9406 |
买入 |
| 09:38:57 |
51.19 |
37 |
9443 |
卖出 |
| 09:39:00 |
51.19 |
108 |
9551 |
买入 |
| 09:39:03 |
51.19 |
7 |
9558 |
买入 |
| 09:39:06 |
51.19 |
2 |
9560 |
买入 |
| 09:39:09 |
51.07 |
22 |
9582 |
卖出 |
| 09:39:12 |
51.05 |
22 |
9604 |
卖出 |
| 09:39:15 |
51.02 |
30 |
9634 |
卖出 |
| 09:39:18 |
51.05 |
18 |
9652 |
买入 |
| 09:39:21 |
51.03 |
10 |
9662 |
卖出 |
| 09:39:24 |
51.03 |
33 |
9695 |
卖出 |
| 09:39:27 |
51.03 |
2 |
9697 |
卖出 |
| 09:39:30 |
51.03 |
8 |
9705 |
卖出 |
| 09:39:36 |
51.03 |
24 |
9729 |
卖出 |
| 09:39:39 |
51.03 |
25 |
9754 |
买入 |
| 09:39:45 |
51.03 |
4 |
9758 |
卖出 |
| 09:39:48 |
51.03 |
15 |
9773 |
卖出 |
| 09:39:51 |
51.04 |
45 |
9818 |
卖出 |
| 09:39:54 |
51 |
100 |
9918 |
卖出 |
| 09:40:00 |
51.06 |
12 |
9930 |
卖出 |
| 09:40:03 |
50.99 |
18 |
9948 |
卖出 |
| 09:40:06 |
50.88 |
40 |
9988 |
卖出 |
| 09:40:09 |
50.8 |
41 |
10029 |
卖出 |
| 09:40:12 |
50.86 |
53 |
10082 |
买入 |
| 09:40:15 |
50.8 |
7 |
10089 |
卖出 |
| 09:40:21 |
50.71 |
82 |
10171 |
卖出 |
| 09:40:24 |
50.64 |
17 |
10188 |
卖出 |
| 09:40:27 |
50.6 |
18 |
10206 |
卖出 |
| 09:40:33 |
50.71 |
13 |
10219 |
买入 |
| 09:40:36 |
50.8 |
70 |
10289 |
买入 |
| 09:40:39 |
50.5 |
111 |
10400 |
卖出 |
| 09:40:42 |
50.71 |
41 |
10441 |
买入 |
| 09:40:45 |
50.71 |
5 |
10446 |
买入 |
| 09:40:48 |
50.62 |
81 |
10527 |
卖出 |
| 09:40:51 |
50.4 |
56 |
10583 |
卖出 |
| 09:40:57 |
50.62 |
5 |
10588 |
卖出 |
| 09:41:00 |
50.8 |
14 |
10602 |
买入 |
| 09:41:03 |
50.66 |
11 |
10613 |
卖出 |
| 09:41:06 |
50.66 |
2 |
10615 |
卖出 |
| 09:41:09 |
50.66 |
6 |
10621 |
卖出 |
| 09:41:12 |
50.66 |
2 |
10623 |
卖出 |
| 09:41:15 |
50.8 |
11 |
10634 |
买入 |
| 09:41:21 |
50.8 |
0 |
10634 |
买入 |
| 09:41:24 |
50.94 |
10 |
10644 |
买入 |
| 09:41:27 |
50.92 |
4 |
10648 |
卖出 |
| 09:41:30 |
50.92 |
8 |
10656 |
买入 |
| 09:41:33 |
51 |
10 |
10666 |
买入 |
| 09:41:36 |
51 |
6 |
10672 |
买入 |
| 09:41:39 |
50.82 |
12 |
10684 |
卖出 |
| 09:41:42 |
51 |
2 |
10686 |
买入 |
| 09:41:45 |
51.01 |
6 |
10692 |
买入 |
| 09:41:51 |
50.81 |
15 |
10707 |
卖出 |
| 09:41:54 |
50.92 |
14 |
10721 |
买入 |
| 09:41:57 |
50.81 |
12 |
10733 |
卖出 |
| 09:42:00 |
50.92 |
2 |
10735 |
买入 |
| 09:42:03 |
50.8 |
2 |
10737 |
卖出 |
| 09:42:06 |
50.8 |
0 |
10737 |
卖出 |
| 09:42:09 |
50.66 |
59 |
10796 |
卖出 |
| 09:42:15 |
50.67 |
13 |
10809 |
卖出 |
| 09:42:18 |
50.76 |
8 |
10817 |
买入 |
| 09:42:21 |
50.8 |
40 |
10857 |
买入 |
| 09:42:24 |
50.68 |
87 |
10944 |
卖出 |
| 09:42:30 |
50.68 |
12 |
10956 |
卖出 |
| 09:42:33 |
50.82 |
13 |
10969 |
买入 |
| 09:42:36 |
50.69 |
13 |
10982 |
买入 |
| 09:42:39 |
50.69 |
4 |
10986 |
卖出 |
| 09:42:42 |
50.9 |
10 |
10996 |
买入 |
| 09:42:45 |
50.9 |
10 |
11006 |
买入 |
| 09:42:48 |
50.69 |
1 |
11007 |
卖出 |
| 09:42:57 |
51 |
10 |
11017 |
买入 |
| 09:43:00 |
50.91 |
116 |
11133 |
卖出 |
| 09:43:03 |
50.91 |
31 |
11164 |
买入 |
| 09:43:06 |
50.87 |
29 |
11193 |
买入 |
| 09:43:09 |
50.89 |
7 |
11200 |
买入 |
| 09:43:12 |
51.12 |
19 |
11219 |
买入 |
| 09:43:21 |
51.06 |
18 |
11237 |
买入 |
| 09:43:24 |
50.9 |
14 |
11251 |
卖出 |
| 09:43:33 |
50.8 |
12 |
11263 |
卖出 |
| 09:43:36 |
50.8 |
13 |
11276 |
卖出 |
| 09:43:39 |
50.8 |
18 |
11294 |
卖出 |
| 09:43:42 |
50.76 |
44 |
11338 |
卖出 |
| 09:43:45 |
50.8 |
4 |
11342 |
买入 |
| 09:43:48 |
50.8 |
10 |
11352 |
买入 |