芯原股份-U[688521]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
80.4 |
16 |
16 |
集合竞价 |
| 09:15:07 |
82.01 |
16 |
16 |
集合竞价 |
| 09:19:22 |
84.37 |
14 |
14 |
集合竞价 |
| 09:19:43 |
82.46 |
14 |
14 |
集合竞价 |
| 09:20:01 |
83.43 |
16 |
16 |
集合竞价 |
| 09:20:04 |
82.46 |
16 |
16 |
集合竞价 |
| 09:20:16 |
82.46 |
18 |
18 |
集合竞价 |
| 09:21:20 |
82.46 |
18 |
18 |
集合竞价 |
| 09:21:25 |
82.46 |
20 |
20 |
集合竞价 |
| 09:21:34 |
82.46 |
20 |
20 |
集合竞价 |
| 09:22:26 |
82.46 |
24 |
24 |
集合竞价 |
| 09:22:28 |
82.46 |
27 |
27 |
集合竞价 |
| 09:23:25 |
82.46 |
27 |
27 |
集合竞价 |
| 09:24:01 |
82.46 |
27 |
27 |
集合竞价 |
| 09:24:17 |
82.46 |
32 |
32 |
集合竞价 |
| 09:24:19 |
82.46 |
44 |
44 |
集合竞价 |
| 09:24:22 |
82.46 |
44 |
44 |
集合竞价 |
| 09:24:28 |
82.46 |
47 |
47 |
集合竞价 |
| 09:24:32 |
82.46 |
51 |
51 |
集合竞价 |
| 09:24:37 |
82.46 |
51 |
51 |
集合竞价 |
| 09:24:43 |
82.46 |
53 |
53 |
集合竞价 |
| 09:24:52 |
82.46 |
59 |
59 |
集合竞价 |
| 09:24:56 |
82.44 |
69 |
69 |
集合竞价 |
| 09:24:58 |
82.46 |
129 |
129 |
集合竞价 |
| 09:25:01 |
82.09 |
134 |
263 |
买入 |
| 09:30:01 |
82.01 |
20 |
283 |
卖出 |
| 09:30:04 |
82.08 |
25 |
308 |
买入 |
| 09:30:07 |
82.01 |
24 |
332 |
卖出 |
| 09:30:10 |
81.97 |
24 |
356 |
买入 |
| 09:30:14 |
81.97 |
34 |
390 |
买入 |
| 09:30:16 |
81.89 |
118 |
508 |
卖出 |
| 09:30:19 |
82.44 |
313 |
821 |
买入 |
| 09:30:23 |
82.12 |
24 |
845 |
买入 |
| 09:30:26 |
82.13 |
13 |
858 |
买入 |
| 09:30:28 |
82.14 |
47 |
905 |
买入 |
| 09:30:31 |
82.14 |
51 |
956 |
卖出 |
| 09:30:34 |
82.46 |
8 |
964 |
买入 |
| 09:30:37 |
82.16 |
17 |
981 |
卖出 |
| 09:30:40 |
82.69 |
17 |
998 |
买入 |
| 09:30:43 |
82.5 |
24 |
1022 |
卖出 |
| 09:30:46 |
82.45 |
25 |
1047 |
卖出 |
| 09:30:49 |
82.45 |
38 |
1085 |
买入 |
| 09:30:53 |
82.26 |
25 |
1110 |
卖出 |
| 09:30:56 |
82.23 |
54 |
1164 |
卖出 |
| 09:30:59 |
82.08 |
34 |
1198 |
卖出 |
| 09:31:02 |
81.89 |
68 |
1266 |
卖出 |
| 09:31:05 |
82 |
78 |
1344 |
买入 |
| 09:31:07 |
82.12 |
33 |
1377 |
买入 |
| 09:31:10 |
82.21 |
49 |
1426 |
买入 |
| 09:31:14 |
82.23 |
55 |
1481 |
买入 |
| 09:31:16 |
82.28 |
40 |
1521 |
买入 |
| 09:31:20 |
82.11 |
84 |
1605 |
卖出 |
| 09:31:22 |
82.28 |
83 |
1688 |
买入 |
| 09:31:26 |
82.11 |
29 |
1717 |
卖出 |
| 09:31:29 |
82.12 |
24 |
1741 |
买入 |
| 09:31:31 |
82 |
12 |
1753 |
卖出 |
| 09:31:34 |
81.99 |
23 |
1776 |
买入 |
| 09:31:38 |
81.99 |
44 |
1820 |
买入 |
| 09:31:40 |
82.06 |
7 |
1827 |
买入 |
| 09:31:44 |
82.31 |
63 |
1890 |
买入 |
| 09:31:46 |
82.42 |
24 |
1914 |
买入 |
| 09:31:49 |
82.44 |
32 |
1946 |
买入 |
| 09:31:52 |
82.49 |
13 |
1959 |
买入 |
| 09:31:55 |
82.39 |
30 |
1989 |
卖出 |
| 09:31:58 |
82.38 |
41 |
2030 |
卖出 |
| 09:32:01 |
82.48 |
8 |
2038 |
买入 |
| 09:32:04 |
82.46 |
31 |
2069 |
卖出 |
| 09:32:08 |
82.11 |
8 |
2077 |
卖出 |
| 09:32:10 |
82.08 |
14 |
2091 |
卖出 |
| 09:32:13 |
82.25 |
2 |
2093 |
买入 |
| 09:32:16 |
82.21 |
2 |
2095 |
买入 |
| 09:32:19 |
82.2 |
37 |
2132 |
卖出 |
| 09:32:22 |
82.21 |
6 |
2138 |
买入 |
| 09:32:25 |
82.26 |
35 |
2173 |
买入 |
| 09:32:28 |
82.21 |
38 |
2211 |
卖出 |
| 09:32:31 |
82.21 |
13 |
2224 |
卖出 |
| 09:32:34 |
82.21 |
7 |
2231 |
买入 |
| 09:32:37 |
82.21 |
15 |
2246 |
买入 |
| 09:32:41 |
82 |
90 |
2336 |
卖出 |
| 09:32:43 |
81.84 |
113 |
2449 |
卖出 |
| 09:32:46 |
81.81 |
24 |
2473 |
卖出 |
| 09:32:49 |
81.53 |
34 |
2507 |
卖出 |
| 09:32:53 |
81.7 |
5 |
2512 |
买入 |
| 09:32:55 |
81.77 |
17 |
2529 |
买入 |
| 09:32:58 |
81.61 |
21 |
2550 |
卖出 |
| 09:33:01 |
81.77 |
30 |
2580 |
买入 |
| 09:33:04 |
81.74 |
73 |
2653 |
卖出 |
| 09:33:08 |
81.91 |
38 |
2691 |
买入 |
| 09:33:10 |
81.82 |
13 |
2704 |
卖出 |
| 09:33:13 |
81.96 |
12 |
2716 |
买入 |
| 09:33:17 |
81.97 |
7 |
2723 |
买入 |
| 09:33:19 |
82 |
15 |
2738 |
买入 |
| 09:33:23 |
81.97 |
10 |
2748 |
卖出 |
| 09:33:26 |
81.6 |
32 |
2780 |
卖出 |
| 09:33:28 |
81.83 |
10 |
2790 |
买入 |
| 09:33:34 |
81.61 |
8 |
2798 |
卖出 |
| 09:33:38 |
81.72 |
10 |
2808 |
买入 |
| 09:33:40 |
81.75 |
26 |
2834 |
买入 |
| 09:33:44 |
81.9 |
25 |
2859 |
买入 |
| 09:33:46 |
81.91 |
14 |
2873 |
买入 |
| 09:33:49 |
81.99 |
16 |
2889 |
买入 |
| 09:33:52 |
82.19 |
39 |
2928 |
买入 |
| 09:33:55 |
82.44 |
12 |
2940 |
买入 |
| 09:33:58 |
82.19 |
2 |
2942 |
卖出 |
| 09:34:01 |
82.43 |
26 |
2968 |
买入 |
| 09:34:04 |
82.22 |
22 |
2990 |
卖出 |
| 09:34:08 |
82.12 |
4 |
2994 |
卖出 |
| 09:34:10 |
82.11 |
12 |
3006 |
卖出 |
| 09:34:14 |
82.19 |
2 |
3008 |
买入 |
| 09:34:16 |
82.13 |
22 |
3030 |
卖出 |
| 09:34:20 |
82.3 |
16 |
3046 |
买入 |
| 09:34:22 |
82.12 |
2 |
3048 |
卖出 |
| 09:34:25 |
82.05 |
40 |
3088 |
卖出 |
| 09:34:28 |
81.99 |
166 |
3254 |
卖出 |
| 09:34:32 |
81.88 |
14 |
3268 |
卖出 |
| 09:34:34 |
81.99 |
14 |
3282 |
买入 |
| 09:34:37 |
81.87 |
4 |
3286 |
卖出 |
| 09:34:40 |
81.83 |
25 |
3311 |
卖出 |
| 09:34:43 |
81.74 |
17 |
3328 |
卖出 |
| 09:34:47 |
81.84 |
24 |
3352 |
买入 |
| 09:34:49 |
81.87 |
16 |
3368 |
买入 |
| 09:34:52 |
81.95 |
14 |
3382 |
买入 |
| 09:34:56 |
81.96 |
8 |
3390 |
买入 |
| 09:34:58 |
81.96 |
10 |
3400 |
买入 |
| 09:35:01 |
81.96 |
2 |
3402 |
买入 |
| 09:35:04 |
81.95 |
13 |
3415 |
买入 |
| 09:35:07 |
82.05 |
30 |
3445 |
买入 |
| 09:35:10 |
82.05 |
28 |
3473 |
买入 |
| 09:35:13 |
82.07 |
13 |
3486 |
买入 |
| 09:35:16 |
82.29 |
22 |
3508 |
买入 |
| 09:35:20 |
82.29 |
31 |
3539 |
买入 |
| 09:35:22 |
82.08 |
17 |
3556 |
卖出 |
| 09:35:25 |
82.07 |
12 |
3568 |
卖出 |
| 09:35:28 |
81.99 |
51 |
3619 |
卖出 |
| 09:35:31 |
82.03 |
8 |
3627 |
买入 |
| 09:35:34 |
82.03 |
14 |
3641 |
买入 |
| 09:35:38 |
82.03 |
6 |
3647 |
买入 |
| 09:35:40 |
82.07 |
20 |
3667 |
买入 |
| 09:35:44 |
81.97 |
102 |
3769 |
卖出 |
| 09:35:46 |
81.99 |
16 |
3785 |
买入 |
| 09:35:49 |
82.04 |
29 |
3814 |
买入 |
| 09:35:52 |
81.96 |
22 |
3836 |
卖出 |
| 09:35:56 |
81.94 |
23 |
3859 |
卖出 |
| 09:35:58 |
81.98 |
43 |
3902 |
买入 |
| 09:36:02 |
81.99 |
4 |
3906 |
买入 |
| 09:36:04 |
81.97 |
8 |
3914 |
卖出 |
| 09:36:07 |
81.95 |
13 |
3927 |
卖出 |
| 09:36:10 |
81.95 |
14 |
3941 |
买入 |
| 09:36:13 |
81.95 |
20 |
3961 |
买入 |
| 09:36:16 |
81.97 |
12 |
3973 |
买入 |
| 09:36:19 |
81.95 |
21 |
3994 |
卖出 |
| 09:36:23 |
81.96 |
19 |
4013 |
买入 |
| 09:36:25 |
81.97 |
22 |
4035 |
买入 |
| 09:36:28 |
81.96 |
14 |
4049 |
卖出 |
| 09:36:31 |
81.96 |
7 |
4056 |
卖出 |
| 09:36:35 |
81.98 |
11 |
4067 |
买入 |
| 09:36:37 |
81.95 |
3 |
4070 |
卖出 |
| 09:36:40 |
81.98 |
13 |
4083 |
买入 |
| 09:36:43 |
81.96 |
10 |
4093 |
卖出 |
| 09:36:46 |
82.02 |
43 |
4136 |
买入 |
| 09:36:49 |
82.17 |
8 |
4144 |
买入 |
| 09:36:52 |
82.27 |
32 |
4176 |
买入 |
| 09:36:55 |
82.29 |
27 |
4203 |
买入 |
| 09:36:58 |
82.29 |
10 |
4213 |
买入 |
| 09:37:05 |
82.29 |
12 |
4225 |
买入 |
| 09:37:07 |
82.29 |
8 |
4233 |
卖出 |
| 09:37:10 |
82.24 |
85 |
4318 |
卖出 |
| 09:37:13 |
81.99 |
21 |
4339 |
卖出 |
| 09:37:17 |
81.96 |
62 |
4401 |
卖出 |
| 09:37:19 |
81.97 |
14 |
4415 |
买入 |
| 09:37:23 |
81.95 |
4 |
4419 |
买入 |
| 09:37:25 |
81.94 |
2 |
4421 |
买入 |
| 09:37:29 |
82.09 |
47 |
4468 |
买入 |
| 09:37:31 |
81.95 |
97 |
4565 |
卖出 |
| 09:37:34 |
82.26 |
11 |
4576 |
买入 |
| 09:37:37 |
82.09 |
14 |
4590 |
卖出 |
| 09:37:41 |
82.28 |
59 |
4649 |
买入 |
| 09:37:43 |
82.44 |
44 |
4693 |
买入 |
| 09:37:47 |
82.44 |
18 |
4711 |
买入 |
| 09:37:49 |
82.38 |
9 |
4720 |
卖出 |
| 09:37:52 |
82.47 |
19 |
4739 |
买入 |
| 09:37:56 |
82.28 |
6 |
4745 |
卖出 |
| 09:37:58 |
82.25 |
43 |
4788 |
卖出 |
| 09:38:01 |
82.22 |
6 |
4794 |
卖出 |
| 09:38:05 |
82.09 |
29 |
4823 |
卖出 |
| 09:38:07 |
82.05 |
4 |
4827 |
卖出 |
| 09:38:10 |
81.94 |
173 |
5000 |
卖出 |
| 09:38:14 |
81.98 |
56 |
5056 |
买入 |
| 09:38:16 |
81.92 |
24 |
5080 |
买入 |
| 09:38:19 |
81.92 |
4 |
5084 |
卖出 |
| 09:38:26 |
82.01 |
14 |
5098 |
买入 |
| 09:38:28 |
81.94 |
6 |
5104 |
买入 |
| 09:38:34 |
81.94 |
6 |
5110 |
买入 |
| 09:38:37 |
81.99 |
17 |
5127 |
买入 |
| 09:38:41 |
81.99 |
40 |
5167 |
买入 |
| 09:38:44 |
82.03 |
20 |
5187 |
买入 |
| 09:38:46 |
82.03 |
18 |
5205 |
卖出 |
| 09:38:50 |
81.99 |
71 |
5276 |
卖出 |
| 09:38:52 |
81.96 |
31 |
5307 |
卖出 |
| 09:38:55 |
81.92 |
73 |
5380 |
卖出 |
| 09:38:59 |
81.88 |
10 |
5390 |
卖出 |
| 09:39:01 |
81.88 |
14 |
5404 |
卖出 |
| 09:39:04 |
81.85 |
47 |
5451 |
卖出 |
| 09:39:07 |
81.83 |
2 |
5453 |
卖出 |
| 09:39:10 |
81.84 |
2 |
5455 |
买入 |
| 09:39:13 |
81.85 |
24 |
5479 |
买入 |
| 09:39:17 |
81.92 |
69 |
5548 |
买入 |
| 09:39:19 |
81.95 |
102 |
5650 |
买入 |
| 09:39:22 |
82.23 |
72 |
5722 |
买入 |
| 09:39:25 |
82.36 |
22 |
5744 |
买入 |
| 09:39:28 |
82.24 |
19 |
5763 |
买入 |
| 09:39:31 |
82.03 |
12 |
5775 |
卖出 |
| 09:39:34 |
82.08 |
8 |
5783 |
买入 |
| 09:39:37 |
82.03 |
14 |
5797 |
卖出 |
| 09:39:40 |
82 |
4 |
5801 |
买入 |
| 09:39:43 |
82.03 |
4 |
5805 |
买入 |
| 09:39:46 |
82 |
6 |
5811 |
卖出 |
| 09:39:50 |
81.96 |
8 |
5819 |
卖出 |
| 09:39:52 |
81.95 |
25 |
5844 |
卖出 |
| 09:39:55 |
81.84 |
44 |
5888 |
卖出 |
| 09:39:58 |
81.95 |
65 |
5953 |
买入 |
| 09:40:01 |
81.88 |
4 |
5957 |
卖出 |
| 09:40:04 |
81.88 |
6 |
5963 |
卖出 |
| 09:40:07 |
81.88 |
18 |
5981 |
买入 |
| 09:40:10 |
81.96 |
12 |
5993 |
买入 |
| 09:40:14 |
81.97 |
227 |
6220 |
卖出 |
| 09:40:16 |
82 |
100 |
6320 |
买入 |
| 09:40:20 |
81.99 |
18 |
6338 |
卖出 |
| 09:40:23 |
82 |
13 |
6351 |
买入 |
| 09:40:25 |
81.89 |
50 |
6401 |
卖出 |
| 09:40:28 |
82.09 |
32 |
6433 |
买入 |
| 09:40:31 |
82.04 |
27 |
6460 |
买入 |
| 09:40:34 |
82.1 |
4 |
6464 |
买入 |
| 09:40:37 |
82.12 |
26 |
6490 |
买入 |
| 09:40:40 |
82.12 |
15 |
6505 |
卖出 |
| 09:40:43 |
82.19 |
3 |
6508 |
买入 |
| 09:40:46 |
82.2 |
37 |
6545 |
买入 |
| 09:40:49 |
82.23 |
23 |
6568 |
买入 |
| 09:40:52 |
82.25 |
20 |
6588 |
买入 |
| 09:40:55 |
82.1 |
22 |
6610 |
卖出 |
| 09:40:59 |
82.3 |
69 |
6679 |
买入 |
| 09:41:01 |
82.22 |
84 |
6763 |
卖出 |
| 09:41:05 |
82.05 |
5 |
6768 |
卖出 |
| 09:41:08 |
82.02 |
184 |
6952 |
卖出 |
| 09:41:10 |
81.88 |
87 |
7039 |
卖出 |
| 09:41:13 |
81.91 |
27 |
7066 |
买入 |
| 09:41:16 |
81.91 |
2 |
7068 |
卖出 |
| 09:41:19 |
82 |
4 |
7072 |
买入 |
| 09:41:23 |
82.03 |
68 |
7140 |
买入 |
| 09:41:25 |
82 |
9 |
7149 |
卖出 |
| 09:41:28 |
82.15 |
11 |
7160 |
买入 |
| 09:41:31 |
82.14 |
4 |
7164 |
买入 |
| 09:41:34 |
82.12 |
3 |
7167 |
买入 |
| 09:41:38 |
82.14 |
32 |
7199 |
买入 |
| 09:41:41 |
82 |
72 |
7271 |
卖出 |
| 09:41:44 |
82.44 |
52 |
7323 |
买入 |
| 09:41:46 |
82.14 |
17 |
7340 |
卖出 |
| 09:41:49 |
82.15 |
21 |
7361 |
买入 |
| 09:41:55 |
82.15 |
23 |
7384 |
卖出 |
| 09:41:58 |
82.02 |
54 |
7438 |
卖出 |
| 09:42:01 |
82.04 |
45 |
7483 |
买入 |
| 09:42:04 |
81.91 |
28 |
7511 |
卖出 |
| 09:42:07 |
81.91 |
35 |
7546 |
卖出 |
| 09:42:10 |
81.91 |
29 |
7575 |
卖出 |
| 09:42:13 |
82.01 |
2 |
7577 |
买入 |
| 09:42:17 |
82.03 |
29 |
7606 |
买入 |
| 09:42:19 |
82.04 |
47 |
7653 |
买入 |
| 09:42:22 |
82.03 |
61 |
7714 |
卖出 |
| 09:42:25 |
82.06 |
41 |
7755 |
买入 |
| 09:42:32 |
82.06 |
22 |
7777 |
买入 |
| 09:42:34 |
82.04 |
10 |
7787 |
买入 |
| 09:42:38 |
82.04 |
8 |
7795 |
买入 |
| 09:42:40 |
82.04 |
2 |
7797 |
买入 |
| 09:42:44 |
82.04 |
88 |
7885 |
买入 |
| 09:42:46 |
82.01 |
21 |
7906 |
卖出 |
| 09:42:49 |
82.05 |
2 |
7908 |
买入 |
| 09:42:52 |
82.05 |
89 |
7997 |
买入 |
| 09:42:55 |
82.1 |
13 |
8010 |
买入 |
| 09:42:58 |
82.05 |
6 |
8016 |
卖出 |
| 09:43:01 |
82.05 |
31 |
8047 |
卖出 |
| 09:43:04 |
82.1 |
11 |
8058 |
买入 |
| 09:43:07 |
82.19 |
35 |
8093 |
买入 |
| 09:43:10 |
82.19 |
21 |
8114 |
买入 |
| 09:43:14 |
82.06 |
78 |
8192 |
卖出 |
| 09:43:17 |
82.19 |
19 |
8211 |
买入 |
| 09:43:19 |
82.2 |
7 |
8218 |
买入 |
| 09:43:22 |
82.21 |
6 |
8224 |
买入 |
| 09:43:26 |
82.41 |
4 |
8228 |
买入 |
| 09:43:29 |
82.33 |
22 |
8250 |
卖出 |
| 09:43:34 |
82.6 |
7 |
8257 |
买入 |
| 09:43:37 |
82.6 |
18 |
8275 |
买入 |
| 09:43:41 |
82.59 |
32 |
8307 |
卖出 |
| 09:43:43 |
82.59 |
16 |
8323 |
卖出 |
| 09:43:46 |
82.44 |
49 |
8372 |
卖出 |
| 09:43:49 |
82.35 |
38 |
8410 |
卖出 |
| 09:43:52 |
82.35 |
30 |
8440 |
买入 |
| 09:43:55 |
82.29 |
13 |
8453 |
买入 |
| 09:43:58 |
82.29 |
7 |
8460 |
买入 |
| 09:44:01 |
82.32 |
7 |
8467 |
买入 |
| 09:44:04 |
82.36 |
20 |
8487 |
买入 |