视源股份[002841]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
85.84 |
11 |
11 |
集合竞价 |
| 09:15:54 |
85.83 |
11 |
11 |
集合竞价 |
| 09:16:12 |
85.84 |
12 |
12 |
集合竞价 |
| 09:18:27 |
84 |
69 |
69 |
集合竞价 |
| 09:18:36 |
85.83 |
12 |
12 |
集合竞价 |
| 09:19:03 |
85.82 |
12 |
12 |
集合竞价 |
| 09:19:57 |
85.83 |
12 |
12 |
集合竞价 |
| 09:20:00 |
85.84 |
13 |
13 |
集合竞价 |
| 09:20:09 |
85.83 |
13 |
13 |
集合竞价 |
| 09:20:27 |
85.8 |
13 |
13 |
集合竞价 |
| 09:20:45 |
85.7 |
13 |
13 |
集合竞价 |
| 09:21:03 |
85.84 |
24 |
24 |
集合竞价 |
| 09:22:33 |
85.82 |
26 |
26 |
集合竞价 |
| 09:22:51 |
85.7 |
27 |
27 |
集合竞价 |
| 09:23:00 |
85.69 |
27 |
27 |
集合竞价 |
| 09:23:09 |
85.7 |
30 |
30 |
集合竞价 |
| 09:23:27 |
85.79 |
35 |
35 |
集合竞价 |
| 09:24:03 |
85.78 |
35 |
35 |
集合竞价 |
| 09:24:30 |
84.11 |
62 |
62 |
集合竞价 |
| 09:24:39 |
84.56 |
62 |
62 |
集合竞价 |
| 09:24:57 |
85.06 |
125 |
125 |
集合竞价 |
| 09:25:00 |
85.76 |
136 |
261 |
卖出 |
| 09:30:00 |
85.05 |
12 |
273 |
卖出 |
| 09:30:03 |
85.2 |
39 |
312 |
买入 |
| 09:30:06 |
85.18 |
15 |
327 |
卖出 |
| 09:30:09 |
84.2 |
49 |
376 |
卖出 |
| 09:30:12 |
84.11 |
21 |
397 |
卖出 |
| 09:30:15 |
84.11 |
59 |
456 |
卖出 |
| 09:30:18 |
84.2 |
86 |
542 |
卖出 |
| 09:30:21 |
84.2 |
45 |
587 |
买入 |
| 09:30:24 |
84.36 |
6 |
593 |
买入 |
| 09:30:27 |
84.8 |
7 |
600 |
买入 |
| 09:30:30 |
84.51 |
2 |
602 |
卖出 |
| 09:30:33 |
84.42 |
8 |
610 |
卖出 |
| 09:30:36 |
84.24 |
10 |
620 |
卖出 |
| 09:30:39 |
84.23 |
19 |
639 |
卖出 |
| 09:30:42 |
84 |
116 |
755 |
卖出 |
| 09:30:45 |
83.88 |
7 |
762 |
卖出 |
| 09:30:48 |
83.88 |
14 |
776 |
买入 |
| 09:30:51 |
83.8 |
75 |
851 |
买入 |
| 09:30:54 |
83.72 |
1 |
852 |
卖出 |
| 09:31:00 |
83.99 |
16 |
868 |
买入 |
| 09:31:03 |
83.97 |
18 |
886 |
卖出 |
| 09:31:06 |
83.93 |
7 |
893 |
买入 |
| 09:31:09 |
84 |
24 |
917 |
买入 |
| 09:31:12 |
83.97 |
71 |
988 |
卖出 |
| 09:31:15 |
83.88 |
7 |
995 |
卖出 |
| 09:31:18 |
83.82 |
32 |
1027 |
买入 |
| 09:31:21 |
83.86 |
15 |
1042 |
买入 |
| 09:31:24 |
84.09 |
88 |
1130 |
买入 |
| 09:31:27 |
84.35 |
20 |
1150 |
买入 |
| 09:31:30 |
84.13 |
4 |
1154 |
卖出 |
| 09:31:33 |
84.17 |
9 |
1163 |
卖出 |
| 09:31:36 |
84.18 |
9 |
1172 |
买入 |
| 09:31:39 |
84.34 |
4 |
1176 |
买入 |
| 09:31:42 |
84.34 |
7 |
1183 |
卖出 |
| 09:31:45 |
84.34 |
6 |
1189 |
卖出 |
| 09:31:48 |
84.43 |
6 |
1195 |
卖出 |
| 09:31:51 |
84.58 |
5 |
1200 |
卖出 |
| 09:31:54 |
84.56 |
5 |
1205 |
卖出 |
| 09:31:57 |
84.56 |
4 |
1209 |
买入 |
| 09:32:00 |
84.74 |
66 |
1275 |
买入 |
| 09:32:03 |
84.43 |
9 |
1284 |
卖出 |
| 09:32:06 |
84.43 |
15 |
1299 |
买入 |
| 09:32:09 |
84.38 |
5 |
1304 |
卖出 |
| 09:32:12 |
84.27 |
13 |
1317 |
卖出 |
| 09:32:15 |
84.69 |
9 |
1326 |
买入 |
| 09:32:18 |
84.44 |
12 |
1338 |
卖出 |
| 09:32:21 |
84.22 |
242 |
1580 |
卖出 |
| 09:32:24 |
84.25 |
6 |
1586 |
买入 |
| 09:32:27 |
84.21 |
2 |
1588 |
卖出 |
| 09:32:30 |
84.25 |
3 |
1591 |
买入 |
| 09:32:33 |
84.14 |
1 |
1592 |
卖出 |
| 09:32:36 |
84.08 |
4 |
1596 |
卖出 |
| 09:32:39 |
84.09 |
1 |
1597 |
买入 |
| 09:32:42 |
84.08 |
7 |
1604 |
卖出 |
| 09:32:45 |
84.08 |
2 |
1606 |
卖出 |
| 09:32:48 |
84.08 |
10 |
1616 |
卖出 |
| 09:32:51 |
84.04 |
30 |
1646 |
卖出 |
| 09:32:54 |
84.03 |
1 |
1647 |
卖出 |
| 09:32:57 |
84.03 |
17 |
1664 |
卖出 |
| 09:33:00 |
84 |
8 |
1672 |
卖出 |
| 09:33:03 |
84 |
2 |
1674 |
卖出 |
| 09:33:06 |
83.99 |
88 |
1762 |
卖出 |
| 09:33:09 |
83.98 |
17 |
1779 |
买入 |
| 09:33:12 |
83.79 |
9 |
1788 |
卖出 |
| 09:33:15 |
83.9 |
7 |
1795 |
买入 |
| 09:33:18 |
83.82 |
8 |
1803 |
买入 |
| 09:33:21 |
83.78 |
22 |
1825 |
卖出 |
| 09:33:24 |
83.75 |
7 |
1832 |
卖出 |
| 09:33:27 |
83.7 |
2 |
1834 |
卖出 |
| 09:33:30 |
83.7 |
13 |
1847 |
卖出 |
| 09:33:33 |
83.69 |
2 |
1849 |
买入 |
| 09:33:36 |
83.68 |
3 |
1852 |
卖出 |
| 09:33:39 |
83.7 |
15 |
1867 |
买入 |
| 09:33:42 |
83.7 |
7 |
1874 |
买入 |
| 09:33:45 |
83.68 |
2 |
1876 |
买入 |
| 09:33:48 |
83.68 |
3 |
1879 |
买入 |
| 09:33:51 |
83.68 |
6 |
1885 |
买入 |
| 09:33:54 |
83.68 |
11 |
1896 |
买入 |
| 09:33:57 |
83.68 |
3 |
1899 |
买入 |
| 09:34:00 |
83.68 |
13 |
1912 |
买入 |
| 09:34:03 |
83.66 |
27 |
1939 |
卖出 |
| 09:34:06 |
83.66 |
3 |
1942 |
买入 |
| 09:34:09 |
83.61 |
13 |
1955 |
卖出 |
| 09:34:12 |
83.5 |
43 |
1998 |
卖出 |
| 09:34:15 |
83.6 |
14 |
2012 |
买入 |
| 09:34:21 |
83.45 |
4 |
2016 |
买入 |
| 09:34:27 |
83.5 |
1 |
2017 |
卖出 |
| 09:34:30 |
83.45 |
9 |
2026 |
卖出 |
| 09:34:33 |
83.58 |
18 |
2044 |
买入 |
| 09:34:36 |
83.4 |
30 |
2074 |
卖出 |
| 09:34:39 |
83.61 |
6 |
2080 |
买入 |
| 09:34:42 |
83.58 |
9 |
2089 |
卖出 |
| 09:34:51 |
83.46 |
5 |
2094 |
卖出 |
| 09:34:54 |
83.46 |
1 |
2095 |
买入 |
| 09:34:57 |
83.45 |
2 |
2097 |
卖出 |
| 09:35:00 |
83.14 |
50 |
2147 |
卖出 |
| 09:35:03 |
83.4 |
2 |
2149 |
买入 |
| 09:35:06 |
83.22 |
2 |
2151 |
卖出 |
| 09:35:09 |
83.5 |
38 |
2189 |
买入 |
| 09:35:12 |
83.74 |
103 |
2292 |
买入 |
| 09:35:15 |
83.77 |
7 |
2299 |
买入 |
| 09:35:18 |
83.81 |
1 |
2300 |
买入 |
| 09:35:21 |
83.87 |
8 |
2308 |
买入 |
| 09:35:24 |
83.88 |
33 |
2341 |
卖出 |
| 09:35:27 |
83.78 |
61 |
2402 |
卖出 |
| 09:35:30 |
84 |
4 |
2406 |
买入 |
| 09:35:33 |
84 |
11 |
2417 |
卖出 |
| 09:35:36 |
84 |
9 |
2426 |
卖出 |
| 09:35:39 |
83.86 |
1 |
2427 |
卖出 |
| 09:35:42 |
83.86 |
8 |
2435 |
卖出 |
| 09:35:45 |
83.86 |
13 |
2448 |
买入 |
| 09:35:48 |
83.85 |
17 |
2465 |
卖出 |
| 09:35:51 |
83.85 |
12 |
2477 |
卖出 |
| 09:35:54 |
84 |
10 |
2487 |
买入 |
| 09:36:00 |
83.86 |
1 |
2488 |
卖出 |
| 09:36:03 |
83.87 |
6 |
2494 |
买入 |
| 09:36:06 |
84 |
5 |
2499 |
买入 |
| 09:36:12 |
83.86 |
5 |
2504 |
卖出 |
| 09:36:15 |
83.81 |
5 |
2509 |
卖出 |
| 09:36:18 |
83.75 |
238 |
2747 |
卖出 |
| 09:36:21 |
83.78 |
67 |
2814 |
买入 |
| 09:36:24 |
83.75 |
6 |
2820 |
卖出 |
| 09:36:27 |
83.86 |
2 |
2822 |
买入 |
| 09:36:30 |
83.81 |
2 |
2824 |
买入 |
| 09:36:36 |
83.6 |
9 |
2833 |
卖出 |
| 09:36:39 |
83.86 |
1 |
2834 |
买入 |
| 09:36:42 |
83.86 |
7 |
2841 |
买入 |
| 09:36:45 |
84 |
7 |
2848 |
买入 |
| 09:36:48 |
83.81 |
2 |
2850 |
卖出 |
| 09:36:54 |
84.14 |
35 |
2885 |
买入 |
| 09:36:57 |
84.2 |
14 |
2899 |
买入 |
| 09:37:00 |
84.35 |
2 |
2901 |
买入 |
| 09:37:03 |
84.25 |
26 |
2927 |
卖出 |
| 09:37:06 |
84.5 |
21 |
2948 |
买入 |
| 09:37:09 |
84.59 |
3 |
2951 |
买入 |
| 09:37:12 |
84.65 |
4 |
2955 |
买入 |
| 09:37:15 |
84.6 |
9 |
2964 |
卖出 |
| 09:37:18 |
84.7 |
3 |
2967 |
买入 |
| 09:37:21 |
84.74 |
3 |
2970 |
买入 |
| 09:37:24 |
84.74 |
1 |
2971 |
买入 |
| 09:37:27 |
84.67 |
3 |
2974 |
卖出 |
| 09:37:30 |
84.6 |
9 |
2983 |
卖出 |
| 09:37:33 |
84.6 |
2 |
2985 |
卖出 |
| 09:37:36 |
84.65 |
2 |
2987 |
买入 |
| 09:37:39 |
84.6 |
3 |
2990 |
买入 |
| 09:37:42 |
84.74 |
5 |
2995 |
买入 |
| 09:37:45 |
84.44 |
24 |
3019 |
卖出 |
| 09:37:48 |
84.54 |
10 |
3029 |
卖出 |
| 09:37:51 |
84.74 |
5 |
3034 |
买入 |
| 09:38:00 |
84.54 |
4 |
3038 |
卖出 |
| 09:38:03 |
84.74 |
10 |
3048 |
买入 |
| 09:38:06 |
84.54 |
5 |
3053 |
卖出 |
| 09:38:12 |
84.55 |
2 |
3055 |
买入 |
| 09:38:15 |
84.54 |
17 |
3072 |
卖出 |
| 09:38:18 |
84.75 |
7 |
3079 |
买入 |
| 09:38:21 |
84.63 |
4 |
3083 |
卖出 |
| 09:38:24 |
84.54 |
5 |
3088 |
卖出 |
| 09:38:27 |
84.74 |
1 |
3089 |
买入 |
| 09:38:33 |
84.54 |
2 |
3091 |
卖出 |
| 09:38:36 |
84.6 |
1 |
3092 |
买入 |
| 09:38:39 |
84.74 |
20 |
3112 |
买入 |
| 09:38:42 |
84.6 |
11 |
3123 |
卖出 |
| 09:38:45 |
84.6 |
4 |
3127 |
卖出 |
| 09:38:48 |
84.77 |
7 |
3134 |
买入 |
| 09:38:51 |
84.72 |
7 |
3141 |
卖出 |
| 09:38:54 |
84.74 |
8 |
3149 |
买入 |
| 09:38:57 |
84.6 |
11 |
3160 |
卖出 |
| 09:39:00 |
84.8 |
4 |
3164 |
买入 |
| 09:39:03 |
84.73 |
1 |
3165 |
卖出 |
| 09:39:06 |
84.8 |
10 |
3175 |
买入 |
| 09:39:09 |
84.8 |
3 |
3178 |
买入 |
| 09:39:12 |
84.79 |
3 |
3181 |
买入 |
| 09:39:15 |
84.79 |
1 |
3182 |
买入 |
| 09:39:18 |
84.76 |
1 |
3183 |
卖出 |
| 09:39:21 |
84.78 |
2 |
3185 |
买入 |
| 09:39:24 |
84.78 |
1 |
3186 |
买入 |
| 09:39:27 |
84.6 |
9 |
3195 |
卖出 |
| 09:39:30 |
84.75 |
4 |
3199 |
买入 |
| 09:39:33 |
84.7 |
10 |
3209 |
卖出 |
| 09:39:36 |
84.72 |
4 |
3213 |
买入 |
| 09:39:39 |
84.79 |
59 |
3272 |
买入 |
| 09:39:42 |
84.82 |
116 |
3388 |
买入 |
| 09:39:45 |
84.88 |
6 |
3394 |
买入 |
| 09:39:48 |
84.96 |
3 |
3397 |
买入 |
| 09:39:51 |
85.02 |
18 |
3415 |
买入 |
| 09:39:54 |
85.05 |
5 |
3420 |
买入 |
| 09:39:57 |
85.15 |
5 |
3425 |
买入 |
| 09:40:03 |
84.88 |
91 |
3516 |
卖出 |
| 09:40:06 |
84.92 |
25 |
3541 |
买入 |
| 09:40:09 |
84.92 |
2 |
3543 |
买入 |
| 09:40:12 |
84.79 |
2 |
3545 |
卖出 |
| 09:40:15 |
84.91 |
4 |
3549 |
买入 |
| 09:40:18 |
84.92 |
27 |
3576 |
买入 |
| 09:40:21 |
84.92 |
9 |
3585 |
买入 |
| 09:40:27 |
84.8 |
2 |
3587 |
卖出 |
| 09:40:30 |
84.8 |
2 |
3589 |
买入 |
| 09:40:33 |
84.8 |
2 |
3591 |
买入 |
| 09:40:36 |
84.8 |
14 |
3605 |
买入 |
| 09:40:39 |
84.9 |
3 |
3608 |
买入 |
| 09:40:42 |
84.8 |
10 |
3618 |
卖出 |
| 09:40:45 |
84.84 |
6 |
3624 |
买入 |
| 09:40:48 |
84.76 |
2 |
3626 |
买入 |
| 09:40:51 |
84.63 |
15 |
3641 |
卖出 |
| 09:40:54 |
84.78 |
11 |
3652 |
买入 |
| 09:40:57 |
84.78 |
8 |
3660 |
买入 |
| 09:41:00 |
84.69 |
2 |
3662 |
买入 |
| 09:41:03 |
84.78 |
1 |
3663 |
买入 |
| 09:41:06 |
84.78 |
5 |
3668 |
买入 |
| 09:41:09 |
84.89 |
3 |
3671 |
买入 |
| 09:41:12 |
84.78 |
9 |
3680 |
买入 |
| 09:41:15 |
84.8 |
5 |
3685 |
卖出 |
| 09:41:18 |
84.92 |
1 |
3686 |
买入 |
| 09:41:24 |
84.92 |
2 |
3688 |
买入 |
| 09:41:27 |
84.95 |
5 |
3693 |
买入 |
| 09:41:30 |
84.95 |
3 |
3696 |
卖出 |
| 09:41:33 |
84.98 |
3 |
3699 |
买入 |
| 09:41:36 |
84.9 |
14 |
3713 |
卖出 |
| 09:41:39 |
84.91 |
4 |
3717 |
买入 |
| 09:41:48 |
84.79 |
1 |
3718 |
卖出 |
| 09:41:51 |
84.92 |
6 |
3724 |
买入 |
| 09:41:54 |
84.78 |
6 |
3730 |
卖出 |
| 09:41:57 |
84.89 |
1 |
3731 |
买入 |
| 09:42:00 |
84.9 |
2 |
3733 |
买入 |
| 09:42:03 |
84.92 |
2 |
3735 |
买入 |
| 09:42:09 |
84.86 |
1 |
3736 |
卖出 |
| 09:42:12 |
84.86 |
3 |
3739 |
卖出 |
| 09:42:15 |
84.9 |
13 |
3752 |
买入 |
| 09:42:18 |
84.92 |
5 |
3757 |
买入 |
| 09:42:21 |
84.93 |
9 |
3766 |
买入 |
| 09:42:24 |
85.08 |
138 |
3904 |
买入 |
| 09:42:27 |
85.25 |
88 |
3992 |
买入 |
| 09:42:30 |
85.25 |
34 |
4026 |
买入 |
| 09:42:33 |
85.15 |
24 |
4050 |
卖出 |
| 09:42:36 |
85.29 |
23 |
4073 |
买入 |
| 09:42:39 |
85.17 |
6 |
4079 |
卖出 |
| 09:42:42 |
85.26 |
7 |
4086 |
买入 |
| 09:42:45 |
85.19 |
3 |
4089 |
买入 |
| 09:42:51 |
85.19 |
1 |
4090 |
买入 |
| 09:42:54 |
85.18 |
2 |
4092 |
买入 |
| 09:42:57 |
85 |
5 |
4097 |
买入 |
| 09:43:00 |
85 |
2 |
4099 |
买入 |
| 09:43:03 |
84.92 |
4 |
4103 |
卖出 |
| 09:43:06 |
84.78 |
7 |
4110 |
卖出 |
| 09:43:09 |
84.6 |
7 |
4117 |
卖出 |
| 09:43:12 |
84.6 |
8 |
4125 |
卖出 |
| 09:43:15 |
84.55 |
3 |
4128 |
卖出 |
| 09:43:18 |
84.61 |
8 |
4136 |
买入 |
| 09:43:21 |
84.73 |
4 |
4140 |
买入 |
| 09:43:24 |
84.62 |
3 |
4143 |
卖出 |
| 09:43:30 |
84.65 |
6 |
4149 |
卖出 |
| 09:43:33 |
84.78 |
8 |
4157 |
买入 |
| 09:43:36 |
84.87 |
7 |
4164 |
买入 |
| 09:43:39 |
84.78 |
4 |
4168 |
卖出 |
| 09:43:42 |
84.99 |
35 |
4203 |
买入 |
| 09:43:45 |
85.1 |
10 |
4213 |
买入 |
| 09:43:48 |
85.18 |
5 |
4218 |
买入 |
| 09:43:51 |
85.18 |
2 |
4220 |
买入 |
| 09:43:54 |
85.15 |
1 |
4221 |
卖出 |
| 09:43:57 |
85.17 |
8 |
4229 |
买入 |
| 09:44:03 |
84.92 |
8 |
4237 |
卖出 |
| 09:44:06 |
84.95 |
1 |
4238 |
卖出 |
| 09:44:09 |
84.94 |
20 |
4258 |
卖出 |
| 09:44:12 |
84.94 |
15 |
4273 |
卖出 |
| 09:44:15 |
84.95 |
7 |
4280 |
买入 |
| 09:44:18 |
85 |
1 |
4281 |
买入 |
| 09:44:21 |
85.02 |
2 |
4283 |
卖出 |
| 09:44:24 |
85.1 |
8 |
4291 |
买入 |
| 09:44:27 |
85.14 |
6 |
4297 |
买入 |
| 09:44:30 |
85.1 |
2 |
4299 |
买入 |
| 09:44:33 |
85.08 |
1 |
4300 |
卖出 |
| 09:44:36 |
85.08 |
1 |
4301 |
买入 |
| 09:44:39 |
85.1 |
3 |
4304 |
买入 |
| 09:44:42 |
84.95 |
9 |
4313 |
卖出 |
| 09:44:45 |
84.95 |
3 |
4316 |
买入 |
| 09:44:48 |
85.08 |
2 |
4318 |
买入 |
| 09:44:54 |
84.97 |
2 |
4320 |
卖出 |
| 09:44:57 |
85.11 |
13 |
4333 |
买入 |
| 09:45:00 |
85.11 |
4 |
4337 |
买入 |