芯海科技[688595]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:04 |
37.28 |
2 |
2 |
集合竞价 |
09:15:10 |
36.72 |
17 |
17 |
集合竞价 |
09:16:40 |
36.72 |
17 |
17 |
集合竞价 |
09:17:58 |
33.44 |
74 |
74 |
集合竞价 |
09:18:25 |
33.45 |
74 |
74 |
集合竞价 |
09:18:34 |
36.72 |
17 |
17 |
集合竞价 |
09:20:01 |
36.72 |
17 |
17 |
集合竞价 |
09:21:19 |
35.5 |
38 |
38 |
集合竞价 |
09:21:37 |
35.5 |
38 |
38 |
集合竞价 |
09:22:46 |
35.5 |
38 |
38 |
集合竞价 |
09:23:04 |
35.5 |
38 |
38 |
集合竞价 |
09:23:10 |
35.52 |
38 |
38 |
集合竞价 |
09:23:34 |
35.56 |
38 |
38 |
集合竞价 |
09:23:43 |
35.88 |
38 |
38 |
集合竞价 |
09:23:49 |
36 |
38 |
38 |
集合竞价 |
09:24:01 |
36 |
38 |
38 |
集合竞价 |
09:24:04 |
36.33 |
41 |
41 |
集合竞价 |
09:24:28 |
36.5 |
41 |
41 |
集合竞价 |
09:24:31 |
36.5 |
41 |
41 |
集合竞价 |
09:24:34 |
36.51 |
41 |
41 |
集合竞价 |
09:24:37 |
36.5 |
43 |
43 |
集合竞价 |
09:24:43 |
36.72 |
49 |
49 |
集合竞价 |
09:24:49 |
36.72 |
58 |
58 |
集合竞价 |
09:24:52 |
36.72 |
60 |
60 |
集合竞价 |
09:24:58 |
36.72 |
76 |
76 |
集合竞价 |
09:25:01 |
36.72 |
76 |
152 |
买入 |
09:30:01 |
36.72 |
13 |
165 |
买入 |
09:30:04 |
36.71 |
69 |
234 |
卖出 |
09:30:07 |
36.71 |
164 |
398 |
买入 |
09:30:10 |
36.72 |
65 |
463 |
买入 |
09:30:13 |
36.96 |
29 |
492 |
买入 |
09:30:16 |
37 |
23 |
515 |
买入 |
09:30:19 |
37 |
88 |
603 |
买入 |
09:30:22 |
36.99 |
4 |
607 |
卖出 |
09:30:25 |
37 |
21 |
628 |
买入 |
09:30:28 |
37.15 |
13 |
641 |
买入 |
09:30:34 |
37.04 |
5 |
646 |
卖出 |
09:30:40 |
37.04 |
30 |
676 |
卖出 |
09:30:43 |
37.08 |
22 |
698 |
卖出 |
09:30:46 |
37.01 |
8 |
706 |
卖出 |
09:30:49 |
36.82 |
23 |
729 |
卖出 |
09:30:52 |
37.09 |
11 |
740 |
买入 |
09:30:55 |
37 |
61 |
801 |
卖出 |
09:30:58 |
37.08 |
9 |
810 |
卖出 |
09:31:01 |
37 |
4 |
814 |
卖出 |
09:31:04 |
36.98 |
18 |
832 |
卖出 |
09:31:07 |
36.98 |
4 |
836 |
买入 |
09:31:10 |
37.05 |
26 |
862 |
买入 |
09:31:13 |
37.06 |
8 |
870 |
买入 |
09:31:16 |
36.83 |
39 |
909 |
卖出 |
09:31:19 |
37.07 |
9 |
918 |
买入 |
09:31:22 |
37.07 |
36 |
954 |
卖出 |
09:31:25 |
37.04 |
6 |
960 |
卖出 |
09:31:31 |
37.04 |
15 |
975 |
买入 |
09:31:34 |
37.12 |
15 |
990 |
买入 |
09:31:40 |
37.05 |
4 |
994 |
卖出 |
09:31:46 |
37.12 |
2 |
996 |
买入 |
09:31:49 |
37.04 |
171 |
1167 |
卖出 |
09:31:52 |
37.1 |
84 |
1251 |
买入 |
09:31:55 |
37.2 |
1 |
1252 |
买入 |
09:31:58 |
37.26 |
26 |
1278 |
买入 |
09:32:01 |
37.23 |
20 |
1298 |
卖出 |
09:32:04 |
37.24 |
14 |
1312 |
买入 |
09:32:07 |
37.28 |
0 |
1312 |
买入 |
09:32:10 |
37.3 |
30 |
1342 |
买入 |
09:32:13 |
37.34 |
2 |
1344 |
买入 |
09:32:22 |
37.34 |
6 |
1350 |
买入 |
09:32:25 |
37.35 |
9 |
1359 |
买入 |
09:32:28 |
37.31 |
61 |
1420 |
卖出 |
09:32:31 |
37.3 |
26 |
1446 |
买入 |
09:32:34 |
37.34 |
135 |
1581 |
买入 |
09:32:37 |
37.35 |
14 |
1595 |
买入 |
09:32:40 |
37.36 |
17 |
1612 |
买入 |
09:32:43 |
37.36 |
10 |
1622 |
卖出 |
09:32:46 |
37.35 |
28 |
1650 |
卖出 |
09:32:49 |
37.26 |
59 |
1709 |
卖出 |
09:32:55 |
37.28 |
2 |
1711 |
卖出 |
09:32:58 |
37.31 |
6 |
1717 |
买入 |
09:33:04 |
37.31 |
4 |
1721 |
买入 |
09:33:07 |
37.35 |
124 |
1845 |
买入 |
09:33:10 |
37.26 |
27 |
1872 |
卖出 |
09:33:13 |
37.11 |
45 |
1917 |
卖出 |
09:33:16 |
37.26 |
17 |
1934 |
买入 |
09:33:19 |
37.26 |
102 |
2036 |
买入 |
09:33:22 |
37.21 |
4 |
2040 |
卖出 |
09:33:25 |
37.2 |
25 |
2065 |
卖出 |
09:33:31 |
37.15 |
18 |
2083 |
卖出 |
09:33:34 |
37 |
32 |
2115 |
卖出 |
09:33:37 |
37.01 |
64 |
2179 |
买入 |
09:33:43 |
37.01 |
10 |
2189 |
卖出 |
09:33:46 |
37.01 |
7 |
2196 |
卖出 |
09:33:49 |
37 |
27 |
2223 |
卖出 |
09:33:52 |
37 |
41 |
2264 |
买入 |
09:33:55 |
36.97 |
129 |
2393 |
卖出 |
09:34:01 |
37.03 |
6 |
2399 |
买入 |
09:34:07 |
37.1 |
8 |
2407 |
买入 |
09:34:10 |
37.15 |
11 |
2418 |
买入 |
09:34:13 |
37.1 |
5 |
2423 |
卖出 |
09:34:16 |
37.1 |
15 |
2438 |
卖出 |
09:34:22 |
37.1 |
19 |
2457 |
买入 |
09:34:25 |
37.1 |
4 |
2461 |
买入 |
09:34:31 |
37.06 |
13 |
2474 |
卖出 |
09:34:34 |
37 |
8 |
2482 |
卖出 |
09:34:37 |
36.93 |
3 |
2485 |
卖出 |
09:34:40 |
36.93 |
4 |
2489 |
卖出 |
09:34:43 |
36.93 |
29 |
2518 |
卖出 |
09:34:46 |
36.94 |
4 |
2522 |
买入 |
09:34:55 |
36.94 |
16 |
2538 |
卖出 |
09:35:01 |
37.01 |
21 |
2559 |
买入 |
09:35:04 |
37.07 |
24 |
2583 |
买入 |
09:35:07 |
37.1 |
54 |
2637 |
买入 |
09:35:10 |
37.07 |
23 |
2660 |
卖出 |
09:35:16 |
37.19 |
12 |
2672 |
买入 |
09:35:19 |
37.2 |
8 |
2680 |
买入 |
09:35:22 |
37.07 |
13 |
2693 |
卖出 |
09:35:25 |
37.17 |
2 |
2695 |
买入 |
09:35:37 |
37.09 |
14 |
2709 |
卖出 |
09:35:40 |
37.09 |
99 |
2808 |
买入 |
09:35:43 |
37.16 |
67 |
2875 |
买入 |
09:35:46 |
37.16 |
17 |
2892 |
买入 |
09:35:49 |
37.09 |
57 |
2949 |
卖出 |
09:35:52 |
37.15 |
8 |
2957 |
买入 |
09:35:55 |
37.11 |
2 |
2959 |
卖出 |
09:35:58 |
37.17 |
11 |
2970 |
买入 |
09:36:01 |
37.03 |
10 |
2980 |
卖出 |
09:36:07 |
37.04 |
15 |
2995 |
卖出 |
09:36:10 |
37.03 |
140 |
3135 |
卖出 |
09:36:13 |
37.06 |
6 |
3141 |
卖出 |
09:36:16 |
37.17 |
22 |
3163 |
买入 |
09:36:19 |
37.17 |
22 |
3185 |
买入 |
09:36:25 |
37.16 |
12 |
3197 |
卖出 |
09:36:34 |
37.2 |
5 |
3202 |
买入 |
09:36:37 |
37.2 |
4 |
3206 |
买入 |
09:36:40 |
37.26 |
3 |
3209 |
买入 |
09:36:43 |
37.26 |
10 |
3219 |
买入 |
09:36:46 |
37.26 |
11 |
3230 |
买入 |
09:36:52 |
37.31 |
8 |
3238 |
买入 |
09:36:55 |
37.31 |
2 |
3240 |
买入 |
09:37:04 |
37.33 |
8 |
3248 |
买入 |
09:37:07 |
37.31 |
21 |
3269 |
卖出 |
09:37:10 |
37.31 |
20 |
3289 |
买入 |
09:37:13 |
37.3 |
30 |
3319 |
卖出 |
09:37:16 |
37.26 |
98 |
3417 |
卖出 |
09:37:19 |
37.2 |
2 |
3419 |
卖出 |
09:37:28 |
37.2 |
12 |
3431 |
卖出 |
09:37:31 |
37.26 |
41 |
3472 |
买入 |
09:37:34 |
37.26 |
7 |
3479 |
买入 |
09:37:37 |
37.21 |
2 |
3481 |
卖出 |
09:37:40 |
37.26 |
10 |
3491 |
买入 |
09:37:43 |
37.31 |
22 |
3513 |
买入 |
09:37:46 |
37.3 |
8 |
3521 |
卖出 |
09:37:55 |
37.3 |
7 |
3528 |
买入 |
09:37:58 |
37.3 |
1 |
3529 |
卖出 |
09:38:04 |
37.25 |
32 |
3561 |
卖出 |
09:38:07 |
37.25 |
2 |
3563 |
卖出 |
09:38:16 |
37.3 |
23 |
3586 |
买入 |
09:38:19 |
37.35 |
6 |
3592 |
买入 |
09:38:22 |
37.35 |
8 |
3600 |
买入 |
09:38:25 |
37.35 |
2 |
3602 |
买入 |
09:38:28 |
37.31 |
12 |
3614 |
卖出 |
09:38:31 |
37.35 |
4 |
3618 |
买入 |
09:38:37 |
37.35 |
2 |
3620 |
买入 |
09:38:46 |
37.35 |
50 |
3670 |
买入 |
09:38:49 |
37.38 |
27 |
3697 |
买入 |
09:38:52 |
37.41 |
40 |
3737 |
买入 |
09:38:55 |
37.41 |
4 |
3741 |
卖出 |
09:38:58 |
37.41 |
2 |
3743 |
买入 |
09:39:04 |
37.34 |
30 |
3773 |
卖出 |
09:39:07 |
37.39 |
46 |
3819 |
买入 |
09:39:10 |
37.32 |
2 |
3821 |
卖出 |
09:39:13 |
37.34 |
4 |
3825 |
买入 |
09:39:16 |
37.41 |
16 |
3841 |
买入 |
09:39:19 |
37.41 |
6 |
3847 |
买入 |
09:39:22 |
37.46 |
40 |
3887 |
买入 |
09:39:25 |
37.49 |
9 |
3896 |
买入 |
09:39:28 |
37.43 |
13 |
3909 |
卖出 |
09:39:31 |
37.5 |
5 |
3914 |
买入 |
09:39:40 |
37.5 |
3 |
3917 |
买入 |
09:39:58 |
37.5 |
1 |
3918 |
买入 |
09:40:01 |
37.52 |
3 |
3921 |
卖出 |
09:40:04 |
37.5 |
2 |
3923 |
卖出 |
09:40:19 |
37.41 |
3 |
3926 |
卖出 |
09:40:22 |
37.48 |
6 |
3932 |
买入 |
09:40:25 |
37.48 |
10 |
3942 |
买入 |
09:40:31 |
37.47 |
4 |
3946 |
买入 |
09:40:37 |
37.47 |
3 |
3949 |
买入 |
09:40:40 |
37.5 |
70 |
4019 |
买入 |
09:40:43 |
37.52 |
52 |
4071 |
买入 |
09:40:46 |
37.48 |
98 |
4169 |
卖出 |
09:40:49 |
37.48 |
5 |
4174 |
买入 |
09:40:52 |
37.42 |
44 |
4218 |
卖出 |
09:40:58 |
37.34 |
5 |
4223 |
卖出 |
09:41:01 |
37.34 |
13 |
4236 |
买入 |
09:41:04 |
37.34 |
6 |
4242 |
卖出 |
09:41:07 |
37.32 |
3 |
4245 |
卖出 |
09:41:13 |
37.3 |
5 |
4250 |
卖出 |
09:41:16 |
37.3 |
12 |
4262 |
卖出 |
09:41:19 |
37.29 |
5 |
4267 |
卖出 |
09:41:25 |
37.29 |
66 |
4333 |
买入 |
09:41:28 |
37.3 |
28 |
4361 |
买入 |
09:41:31 |
37.32 |
2 |
4363 |
买入 |
09:41:37 |
37.32 |
4 |
4367 |
卖出 |
09:41:43 |
37.33 |
2 |
4369 |
卖出 |
09:41:52 |
37.33 |
2 |
4371 |
卖出 |
09:41:58 |
37.33 |
2 |
4373 |
卖出 |
09:42:01 |
37.33 |
3 |
4376 |
买入 |
09:42:13 |
37.39 |
3 |
4379 |
买入 |
09:42:16 |
37.39 |
2 |
4381 |
买入 |
09:42:19 |
37.39 |
2 |
4383 |
买入 |
09:42:28 |
37.4 |
6 |
4389 |
买入 |
09:42:37 |
37.34 |
4 |
4393 |
卖出 |
09:42:40 |
37.34 |
4 |
4397 |
卖出 |
09:42:43 |
37.34 |
4 |
4401 |
买入 |
09:42:52 |
37.34 |
2 |
4403 |
买入 |
09:42:58 |
37.34 |
7 |
4410 |
卖出 |
09:43:01 |
37.33 |
3 |
4413 |
卖出 |
09:43:04 |
37.33 |
2 |
4415 |
卖出 |
09:43:07 |
37.29 |
5 |
4420 |
卖出 |
09:43:10 |
37.42 |
27 |
4447 |
买入 |
09:43:13 |
37.41 |
77 |
4524 |
卖出 |
09:43:19 |
37.34 |
2 |
4526 |
卖出 |
09:43:22 |
37.41 |
2 |
4528 |
买入 |
09:43:31 |
37.4 |
5 |
4533 |
买入 |
09:43:34 |
37.4 |
2 |
4535 |
买入 |
09:43:43 |
37.35 |
5 |
4540 |
卖出 |
09:43:46 |
37.35 |
3 |
4543 |
卖出 |
09:43:49 |
37.33 |
27 |
4570 |
卖出 |
09:43:52 |
37.26 |
10 |
4580 |
卖出 |
09:43:55 |
37.25 |
60 |
4640 |
卖出 |
09:43:58 |
37.25 |
8 |
4648 |
买入 |
09:44:01 |
37.25 |
3 |
4651 |
卖出 |
09:44:04 |
37.27 |
2 |
4653 |
买入 |
09:44:07 |
37.25 |
13 |
4666 |
卖出 |
09:44:10 |
37.25 |
10 |
4676 |
卖出 |
09:44:13 |
37.25 |
2 |
4678 |
买入 |
09:44:19 |
37.25 |
2 |
4680 |
买入 |
09:44:22 |
37.19 |
2 |
4682 |
卖出 |
09:44:34 |
37.26 |
4 |
4686 |
买入 |
09:44:37 |
37.23 |
26 |
4712 |
卖出 |
09:44:49 |
37.16 |
23 |
4735 |
卖出 |
09:44:52 |
37.16 |
1 |
4736 |
卖出 |
09:44:55 |
37.03 |
9 |
4745 |
卖出 |
09:44:58 |
37.15 |
13 |
4758 |
买入 |
09:45:01 |
37.15 |
22 |
4780 |
买入 |
09:45:04 |
37.15 |
32 |
4812 |
买入 |
09:45:07 |
37.07 |
7 |
4819 |
卖出 |
09:45:10 |
37.13 |
10 |
4829 |
卖出 |
09:45:13 |
37.13 |
14 |
4843 |
卖出 |
09:45:16 |
37.13 |
9 |
4852 |
卖出 |
09:45:19 |
37.17 |
12 |
4864 |
买入 |
09:45:22 |
37.08 |
10 |
4874 |
卖出 |
09:45:25 |
37.17 |
4 |
4878 |
买入 |
09:45:28 |
37.16 |
7 |
4885 |
卖出 |
09:45:34 |
37.25 |
2 |
4887 |
买入 |
09:45:37 |
37.25 |
26 |
4913 |
买入 |
09:45:40 |
37.24 |
8 |
4921 |
买入 |
09:45:43 |
37.25 |
2 |
4923 |
买入 |
09:45:46 |
37.23 |
9 |
4932 |
买入 |
09:45:49 |
37.23 |
4 |
4936 |
买入 |
09:45:55 |
37.17 |
2 |
4938 |
卖出 |
09:45:58 |
37.23 |
9 |
4947 |
买入 |
09:46:04 |
37.19 |
3 |
4950 |
卖出 |
09:46:19 |
37.25 |
4 |
4954 |
买入 |
09:46:25 |
37.19 |
0 |
4954 |
卖出 |
09:46:31 |
37.18 |
22 |
4976 |
卖出 |
09:46:34 |
37.19 |
24 |
5000 |
买入 |
09:46:40 |
37.18 |
2 |
5002 |
卖出 |
09:47:10 |
37.25 |
6 |
5008 |
买入 |
09:47:13 |
37.26 |
17 |
5025 |
买入 |
09:47:16 |
37.26 |
4 |
5029 |
买入 |
09:47:19 |
37.27 |
4 |
5033 |
买入 |
09:47:22 |
37.28 |
13 |
5046 |
买入 |
09:47:31 |
37.28 |
2 |
5048 |
卖出 |
09:47:37 |
37.28 |
2 |
5050 |
买入 |
09:47:40 |
37.21 |
38 |
5088 |
卖出 |
09:47:43 |
37.18 |
9 |
5097 |
卖出 |
09:47:46 |
37.18 |
5 |
5102 |
买入 |
09:47:55 |
37.12 |
28 |
5130 |
卖出 |
09:48:07 |
37.17 |
2 |
5132 |
买入 |
09:48:10 |
37.13 |
9 |
5141 |
卖出 |
09:48:25 |
37.17 |
7 |
5148 |
卖出 |
09:48:28 |
37.17 |
16 |
5164 |
卖出 |
09:48:31 |
37.17 |
12 |
5176 |
买入 |
09:48:40 |
37.27 |
19 |
5195 |
买入 |
09:48:43 |
37.27 |
8 |
5203 |
买入 |
09:48:58 |
37.32 |
38 |
5241 |
买入 |
09:49:01 |
37.34 |
31 |
5272 |
买入 |
09:49:04 |
37.38 |
6 |
5278 |
买入 |
09:49:10 |
37.38 |
2 |
5280 |
买入 |
09:49:13 |
37.38 |
0 |
5280 |
卖出 |
09:49:19 |
37.36 |
12 |
5292 |
卖出 |
09:49:22 |
37.33 |
6 |
5298 |
卖出 |
09:49:25 |
37.18 |
192 |
5490 |
卖出 |
09:49:28 |
37.16 |
10 |
5500 |
卖出 |
09:49:40 |
37.15 |
2 |
5502 |
卖出 |
09:49:43 |
37.16 |
22 |
5524 |
买入 |
09:49:49 |
37.16 |
5 |
5529 |
卖出 |
09:49:55 |
37.24 |
3 |
5532 |
买入 |
09:49:58 |
37.2 |
10 |
5542 |
卖出 |
09:50:01 |
37.2 |
5 |
5547 |
卖出 |