芯海科技[688595]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
34.55 |
4 |
4 |
集合竞价 |
| 09:15:07 |
34.01 |
12 |
12 |
集合竞价 |
| 09:15:55 |
34.01 |
12 |
12 |
集合竞价 |
| 09:16:01 |
34.55 |
53 |
53 |
集合竞价 |
| 09:16:19 |
34.55 |
73 |
73 |
集合竞价 |
| 09:16:22 |
34.55 |
24 |
24 |
集合竞价 |
| 09:16:34 |
34.55 |
32 |
32 |
集合竞价 |
| 09:16:37 |
30 |
128 |
128 |
集合竞价 |
| 09:16:46 |
29.36 |
119 |
119 |
集合竞价 |
| 09:16:49 |
29.14 |
118 |
118 |
集合竞价 |
| 09:17:13 |
29.69 |
119 |
119 |
集合竞价 |
| 09:17:22 |
29.14 |
119 |
119 |
集合竞价 |
| 09:17:34 |
29.36 |
119 |
119 |
集合竞价 |
| 09:17:37 |
29.36 |
119 |
119 |
集合竞价 |
| 09:17:46 |
29.36 |
119 |
119 |
集合竞价 |
| 09:17:52 |
29.36 |
141 |
141 |
集合竞价 |
| 09:18:13 |
29.36 |
142 |
142 |
集合竞价 |
| 09:18:19 |
33.61 |
35 |
35 |
集合竞价 |
| 09:18:46 |
33.43 |
38 |
38 |
集合竞价 |
| 09:19:52 |
34 |
38 |
38 |
集合竞价 |
| 09:20:01 |
34 |
39 |
39 |
集合竞价 |
| 09:20:28 |
34 |
39 |
39 |
集合竞价 |
| 09:20:34 |
34 |
65 |
65 |
集合竞价 |
| 09:20:46 |
34 |
67 |
67 |
集合竞价 |
| 09:22:01 |
34 |
67 |
67 |
集合竞价 |
| 09:22:07 |
34 |
67 |
67 |
集合竞价 |
| 09:22:16 |
34 |
69 |
69 |
集合竞价 |
| 09:22:55 |
34 |
69 |
69 |
集合竞价 |
| 09:23:10 |
34 |
90 |
90 |
集合竞价 |
| 09:23:13 |
34 |
92 |
92 |
集合竞价 |
| 09:23:28 |
34 |
95 |
95 |
集合竞价 |
| 09:23:31 |
34 |
95 |
95 |
集合竞价 |
| 09:23:34 |
34 |
95 |
95 |
集合竞价 |
| 09:23:40 |
34 |
115 |
115 |
集合竞价 |
| 09:23:43 |
34 |
122 |
122 |
集合竞价 |
| 09:23:46 |
34 |
122 |
122 |
集合竞价 |
| 09:23:49 |
34 |
122 |
122 |
集合竞价 |
| 09:23:58 |
34 |
135 |
135 |
集合竞价 |
| 09:24:13 |
34 |
135 |
135 |
集合竞价 |
| 09:24:16 |
34 |
135 |
135 |
集合竞价 |
| 09:24:22 |
34 |
135 |
135 |
集合竞价 |
| 09:24:28 |
34 |
178 |
178 |
集合竞价 |
| 09:24:34 |
34 |
178 |
178 |
集合竞价 |
| 09:24:46 |
34 |
178 |
178 |
集合竞价 |
| 09:24:49 |
34 |
198 |
198 |
集合竞价 |
| 09:24:52 |
34 |
198 |
198 |
集合竞价 |
| 09:24:55 |
34 |
200 |
200 |
集合竞价 |
| 09:24:58 |
34 |
220 |
220 |
集合竞价 |
| 09:25:01 |
34.01 |
220 |
220 |
集合竞价 |
| 09:25:06 |
34.01 |
220 |
440 |
卖出 |
| 09:30:01 |
33.99 |
150 |
590 |
卖出 |
| 09:30:04 |
33.99 |
251 |
841 |
买入 |
| 09:30:07 |
34.49 |
215 |
1056 |
买入 |
| 09:30:10 |
33.98 |
193 |
1249 |
卖出 |
| 09:30:13 |
34.17 |
42 |
1291 |
买入 |
| 09:30:16 |
33.96 |
53 |
1344 |
买入 |
| 09:30:19 |
33.96 |
7 |
1351 |
卖出 |
| 09:30:22 |
34.05 |
121 |
1472 |
买入 |
| 09:30:25 |
34.05 |
6 |
1478 |
卖出 |
| 09:30:31 |
34.17 |
2 |
1480 |
买入 |
| 09:30:34 |
34.15 |
10 |
1490 |
卖出 |
| 09:30:37 |
33.97 |
41 |
1531 |
卖出 |
| 09:30:40 |
33.97 |
27 |
1558 |
买入 |
| 09:30:43 |
34 |
97 |
1655 |
买入 |
| 09:30:46 |
34.08 |
23 |
1678 |
买入 |
| 09:30:49 |
34.16 |
111 |
1789 |
买入 |
| 09:30:52 |
34.01 |
51 |
1840 |
卖出 |
| 09:30:58 |
34.08 |
39 |
1879 |
买入 |
| 09:31:01 |
34.08 |
0 |
1879 |
买入 |
| 09:31:04 |
34.17 |
5 |
1884 |
买入 |
| 09:31:07 |
34.5 |
68 |
1952 |
买入 |
| 09:31:10 |
34.5 |
15 |
1967 |
买入 |
| 09:31:13 |
34.5 |
46 |
2013 |
买入 |
| 09:31:16 |
34.51 |
15 |
2028 |
买入 |
| 09:31:19 |
34.51 |
5 |
2033 |
卖出 |
| 09:31:22 |
34.5 |
4 |
2037 |
卖出 |
| 09:31:25 |
34.5 |
16 |
2053 |
卖出 |
| 09:31:28 |
34.52 |
40 |
2093 |
买入 |
| 09:31:31 |
34.55 |
9 |
2102 |
买入 |
| 09:31:37 |
34.56 |
24 |
2126 |
买入 |
| 09:31:40 |
34.52 |
45 |
2171 |
卖出 |
| 09:31:43 |
34.59 |
31 |
2202 |
买入 |
| 09:31:46 |
34.64 |
7 |
2209 |
买入 |
| 09:31:55 |
34.63 |
8 |
2217 |
卖出 |
| 09:31:58 |
34.63 |
2 |
2219 |
卖出 |
| 09:32:01 |
34.64 |
48 |
2267 |
买入 |
| 09:32:04 |
34.64 |
9 |
2276 |
卖出 |
| 09:32:07 |
34.63 |
6 |
2282 |
买入 |
| 09:32:10 |
34.64 |
15 |
2297 |
买入 |
| 09:32:13 |
34.63 |
10 |
2307 |
卖出 |
| 09:32:19 |
34.88 |
2 |
2309 |
买入 |
| 09:32:22 |
34.89 |
24 |
2333 |
买入 |
| 09:32:28 |
34.89 |
11 |
2344 |
买入 |
| 09:32:31 |
34.89 |
43 |
2387 |
卖出 |
| 09:32:34 |
34.88 |
16 |
2403 |
卖出 |
| 09:32:37 |
34.92 |
23 |
2426 |
买入 |
| 09:32:40 |
34.92 |
8 |
2434 |
卖出 |
| 09:32:43 |
34.68 |
9 |
2443 |
卖出 |
| 09:32:46 |
34.67 |
6 |
2449 |
卖出 |
| 09:32:49 |
34.63 |
58 |
2507 |
卖出 |
| 09:32:52 |
34.59 |
38 |
2545 |
卖出 |
| 09:32:55 |
34.67 |
12 |
2557 |
卖出 |
| 09:32:58 |
34.54 |
8 |
2565 |
卖出 |
| 09:33:01 |
34.53 |
15 |
2580 |
卖出 |
| 09:33:04 |
34.6 |
35 |
2615 |
买入 |
| 09:33:07 |
34.56 |
4 |
2619 |
买入 |
| 09:33:10 |
34.56 |
5 |
2624 |
卖出 |
| 09:33:13 |
34.66 |
24 |
2648 |
买入 |
| 09:33:22 |
34.65 |
116 |
2764 |
卖出 |
| 09:33:25 |
34.64 |
14 |
2778 |
卖出 |
| 09:33:28 |
34.64 |
5 |
2783 |
买入 |
| 09:33:31 |
34.64 |
5 |
2788 |
买入 |
| 09:33:34 |
34.6 |
2 |
2790 |
卖出 |
| 09:33:37 |
34.64 |
7 |
2797 |
买入 |
| 09:33:40 |
34.61 |
17 |
2814 |
卖出 |
| 09:33:43 |
34.61 |
5 |
2819 |
买入 |
| 09:33:46 |
34.61 |
2 |
2821 |
买入 |
| 09:33:52 |
34.5 |
47 |
2868 |
卖出 |
| 09:33:58 |
34.42 |
4 |
2872 |
卖出 |
| 09:34:01 |
34.42 |
5 |
2877 |
卖出 |
| 09:34:04 |
34.48 |
19 |
2896 |
买入 |
| 09:34:07 |
34.5 |
56 |
2952 |
买入 |
| 09:34:10 |
34.61 |
82 |
3034 |
买入 |
| 09:34:13 |
34.65 |
22 |
3056 |
买入 |
| 09:34:16 |
34.67 |
12 |
3068 |
买入 |
| 09:34:22 |
34.64 |
10 |
3078 |
卖出 |
| 09:34:25 |
34.61 |
24 |
3102 |
卖出 |
| 09:34:28 |
34.63 |
2 |
3104 |
买入 |
| 09:34:31 |
34.64 |
2 |
3106 |
买入 |
| 09:34:34 |
34.62 |
37 |
3143 |
卖出 |
| 09:34:37 |
34.66 |
10 |
3153 |
买入 |
| 09:34:40 |
34.67 |
130 |
3283 |
买入 |
| 09:34:43 |
34.68 |
6 |
3289 |
卖出 |
| 09:34:46 |
34.71 |
8 |
3297 |
买入 |
| 09:34:55 |
34.71 |
10 |
3307 |
卖出 |
| 09:34:58 |
34.86 |
8 |
3315 |
买入 |
| 09:35:01 |
34.65 |
61 |
3376 |
卖出 |
| 09:35:04 |
34.64 |
16 |
3392 |
卖出 |
| 09:35:07 |
34.84 |
34 |
3426 |
买入 |
| 09:35:13 |
34.86 |
47 |
3473 |
买入 |
| 09:35:16 |
34.87 |
22 |
3495 |
买入 |
| 09:35:19 |
34.92 |
15 |
3510 |
买入 |
| 09:35:22 |
34.98 |
19 |
3529 |
买入 |
| 09:35:25 |
34.98 |
2 |
3531 |
买入 |
| 09:35:28 |
34.99 |
16 |
3547 |
买入 |
| 09:35:31 |
34.94 |
12 |
3559 |
卖出 |
| 09:35:34 |
35 |
23 |
3582 |
买入 |
| 09:35:37 |
35 |
38 |
3620 |
买入 |
| 09:35:43 |
35 |
20 |
3640 |
买入 |
| 09:35:46 |
34.99 |
52 |
3692 |
卖出 |
| 09:35:52 |
35 |
110 |
3802 |
卖出 |
| 09:35:55 |
34.98 |
11 |
3813 |
卖出 |
| 09:35:58 |
34.98 |
19 |
3832 |
买入 |
| 09:36:01 |
34.93 |
11 |
3843 |
卖出 |
| 09:36:04 |
34.93 |
8 |
3851 |
买入 |
| 09:36:07 |
34.98 |
27 |
3878 |
买入 |
| 09:36:13 |
34.96 |
51 |
3929 |
卖出 |
| 09:36:16 |
34.89 |
51 |
3980 |
卖出 |
| 09:36:19 |
34.9 |
30 |
4010 |
买入 |
| 09:36:22 |
34.89 |
20 |
4030 |
买入 |
| 09:36:25 |
34.88 |
4 |
4034 |
卖出 |
| 09:36:28 |
34.89 |
2 |
4036 |
买入 |
| 09:36:31 |
34.89 |
35 |
4071 |
买入 |
| 09:36:34 |
34.9 |
41 |
4112 |
买入 |
| 09:36:37 |
34.87 |
7 |
4119 |
卖出 |
| 09:36:40 |
35.4 |
38 |
4157 |
买入 |
| 09:36:46 |
35.2 |
2 |
4159 |
卖出 |
| 09:36:49 |
34.84 |
150 |
4309 |
卖出 |
| 09:36:52 |
34.98 |
18 |
4327 |
买入 |
| 09:37:04 |
35.03 |
4 |
4331 |
买入 |
| 09:37:07 |
35 |
4 |
4335 |
买入 |
| 09:37:10 |
34.85 |
34 |
4369 |
卖出 |
| 09:37:13 |
35.1 |
109 |
4478 |
买入 |
| 09:37:16 |
35.09 |
8 |
4486 |
卖出 |
| 09:37:19 |
35 |
4 |
4490 |
卖出 |
| 09:37:22 |
35 |
3 |
4493 |
卖出 |
| 09:37:31 |
34.99 |
2 |
4495 |
买入 |
| 09:37:37 |
34.98 |
2 |
4497 |
买入 |
| 09:37:40 |
34.9 |
10 |
4507 |
卖出 |
| 09:37:43 |
34.99 |
9 |
4516 |
买入 |
| 09:37:46 |
34.98 |
2 |
4518 |
买入 |
| 09:37:49 |
34.98 |
15 |
4533 |
买入 |
| 09:37:52 |
34.99 |
2 |
4535 |
买入 |
| 09:37:58 |
34.98 |
16 |
4551 |
卖出 |
| 09:38:01 |
34.98 |
27 |
4578 |
卖出 |
| 09:38:04 |
34.97 |
12 |
4590 |
买入 |
| 09:38:13 |
34.91 |
5 |
4595 |
卖出 |
| 09:38:22 |
34.93 |
22 |
4617 |
卖出 |
| 09:38:25 |
34.93 |
21 |
4638 |
卖出 |
| 09:38:28 |
34.91 |
10 |
4648 |
卖出 |
| 09:38:37 |
34.91 |
19 |
4667 |
卖出 |
| 09:38:40 |
34.91 |
5 |
4672 |
卖出 |
| 09:38:43 |
34.92 |
5 |
4677 |
买入 |
| 09:38:46 |
34.98 |
21 |
4698 |
买入 |
| 09:38:49 |
34.99 |
8 |
4706 |
买入 |
| 09:38:52 |
35 |
10 |
4716 |
买入 |
| 09:38:55 |
35.06 |
5 |
4721 |
买入 |
| 09:38:58 |
34.99 |
61 |
4782 |
卖出 |
| 09:39:01 |
34.97 |
0 |
4782 |
买入 |
| 09:39:07 |
35.08 |
2 |
4784 |
买入 |
| 09:39:13 |
34.97 |
4 |
4788 |
卖出 |
| 09:39:19 |
35.03 |
28 |
4816 |
买入 |
| 09:39:22 |
34.99 |
6 |
4822 |
卖出 |
| 09:39:25 |
35.01 |
4 |
4826 |
买入 |
| 09:39:31 |
34.96 |
32 |
4858 |
卖出 |
| 09:39:49 |
35.05 |
2 |
4860 |
买入 |
| 09:39:52 |
35.05 |
6 |
4866 |
买入 |
| 09:39:55 |
35.05 |
24 |
4890 |
买入 |
| 09:39:58 |
35.05 |
45 |
4935 |
买入 |
| 09:40:01 |
34.98 |
35 |
4970 |
卖出 |
| 09:40:04 |
34.97 |
28 |
4998 |
卖出 |
| 09:40:07 |
34.95 |
53 |
5051 |
卖出 |
| 09:40:10 |
34.96 |
37 |
5088 |
买入 |
| 09:40:19 |
34.95 |
8 |
5096 |
买入 |
| 09:40:31 |
34.92 |
11 |
5107 |
卖出 |
| 09:40:37 |
34.95 |
0 |
5107 |
买入 |
| 09:40:40 |
34.99 |
6 |
5113 |
买入 |
| 09:40:43 |
35.01 |
16 |
5129 |
买入 |
| 09:40:46 |
34.95 |
14 |
5143 |
卖出 |
| 09:40:49 |
35 |
2 |
5145 |
买入 |
| 09:40:52 |
34.96 |
2 |
5147 |
卖出 |
| 09:40:55 |
34.95 |
13 |
5160 |
卖出 |
| 09:40:58 |
34.92 |
8 |
5168 |
卖出 |
| 09:41:01 |
34.94 |
2 |
5170 |
买入 |
| 09:41:04 |
34.94 |
11 |
5181 |
买入 |
| 09:41:07 |
34.91 |
25 |
5206 |
卖出 |
| 09:41:10 |
34.89 |
20 |
5226 |
卖出 |
| 09:41:16 |
34.88 |
3 |
5229 |
卖出 |
| 09:41:19 |
34.9 |
35 |
5264 |
买入 |
| 09:41:22 |
35 |
43 |
5307 |
买入 |
| 09:41:25 |
35.01 |
0 |
5307 |
买入 |
| 09:41:31 |
34.99 |
19 |
5326 |
买入 |
| 09:41:37 |
34.99 |
0 |
5326 |
卖出 |
| 09:41:43 |
34.96 |
2 |
5328 |
卖出 |
| 09:41:55 |
34.98 |
10 |
5338 |
买入 |
| 09:41:58 |
34.96 |
2 |
5340 |
卖出 |
| 09:42:07 |
34.96 |
0 |
5340 |
买入 |
| 09:42:10 |
34.99 |
1 |
5341 |
买入 |
| 09:42:13 |
35 |
66 |
5407 |
买入 |
| 09:42:16 |
35.01 |
36 |
5443 |
买入 |
| 09:42:19 |
34.99 |
53 |
5496 |
卖出 |
| 09:42:22 |
35.1 |
26 |
5522 |
买入 |
| 09:42:25 |
35.01 |
24 |
5546 |
卖出 |
| 09:42:28 |
35.1 |
2 |
5548 |
买入 |
| 09:42:40 |
35.1 |
20 |
5568 |
卖出 |
| 09:42:52 |
35.09 |
3 |
5571 |
卖出 |
| 09:43:07 |
35.25 |
2 |
5573 |
买入 |
| 09:43:13 |
35.17 |
96 |
5669 |
卖出 |
| 09:43:19 |
35.24 |
10 |
5679 |
买入 |
| 09:43:22 |
35.24 |
22 |
5701 |
买入 |
| 09:43:25 |
35.24 |
0 |
5701 |
买入 |
| 09:43:28 |
35 |
55 |
5756 |
卖出 |
| 09:43:43 |
35.02 |
63 |
5819 |
买入 |
| 09:43:55 |
35.14 |
2 |
5821 |
买入 |
| 09:43:58 |
35.14 |
22 |
5843 |
买入 |
| 09:44:04 |
35.14 |
98 |
5941 |
买入 |
| 09:44:07 |
35.06 |
13 |
5954 |
卖出 |
| 09:44:10 |
35.04 |
14 |
5968 |
卖出 |
| 09:44:16 |
35.04 |
4 |
5972 |
买入 |
| 09:44:31 |
35.07 |
4 |
5976 |
买入 |
| 09:44:34 |
35.07 |
10 |
5986 |
卖出 |
| 09:44:49 |
35.12 |
4 |
5990 |
买入 |
| 09:44:58 |
35.08 |
39 |
6029 |
卖出 |
| 09:45:01 |
34.99 |
108 |
6137 |
卖出 |
| 09:45:04 |
35.07 |
21 |
6158 |
买入 |
| 09:45:07 |
35.07 |
13 |
6171 |
卖出 |
| 09:45:10 |
34.99 |
4 |
6175 |
卖出 |
| 09:45:13 |
35.02 |
2 |
6177 |
卖出 |
| 09:45:16 |
35.07 |
12 |
6189 |
买入 |
| 09:45:19 |
35.02 |
14 |
6203 |
卖出 |
| 09:45:31 |
35.03 |
5 |
6208 |
卖出 |
| 09:45:34 |
35.04 |
4 |
6212 |
买入 |
| 09:45:40 |
35.03 |
5 |
6217 |
卖出 |
| 09:45:43 |
35.03 |
9 |
6226 |
卖出 |
| 09:45:49 |
35.07 |
9 |
6235 |
买入 |
| 09:45:55 |
35.08 |
79 |
6314 |
买入 |
| 09:45:58 |
35.09 |
5 |
6319 |
买入 |
| 09:46:04 |
35.14 |
148 |
6467 |
买入 |
| 09:46:07 |
35.18 |
19 |
6486 |
买入 |
| 09:46:10 |
35.18 |
10 |
6496 |
买入 |
| 09:46:13 |
35.18 |
7 |
6503 |
卖出 |
| 09:46:22 |
35.19 |
15 |
6518 |
买入 |
| 09:46:34 |
35.21 |
19 |
6537 |
买入 |
| 09:46:37 |
35.25 |
7 |
6544 |
买入 |
| 09:46:46 |
35.31 |
2 |
6546 |
买入 |
| 09:46:49 |
35.31 |
70 |
6616 |
买入 |
| 09:46:52 |
35.3 |
43 |
6659 |
卖出 |
| 09:46:55 |
35.37 |
28 |
6687 |
买入 |
| 09:46:58 |
35.36 |
2 |
6689 |
卖出 |
| 09:47:04 |
35.39 |
37 |
6726 |
买入 |
| 09:47:07 |
35.4 |
12 |
6738 |
买入 |
| 09:47:10 |
35.46 |
20 |
6758 |
买入 |
| 09:47:16 |
35.46 |
32 |
6790 |
买入 |
| 09:47:19 |
35.45 |
2 |
6792 |
卖出 |
| 09:47:22 |
35.46 |
7 |
6799 |
卖出 |
| 09:47:25 |
35.46 |
19 |
6818 |
卖出 |
| 09:47:31 |
35.45 |
20 |
6838 |
买入 |
| 09:47:43 |
35.43 |
8 |
6846 |
卖出 |
| 09:47:46 |
35.46 |
48 |
6894 |
买入 |
| 09:47:49 |
35.46 |
0 |
6894 |
买入 |