声迅股份[003004]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:33 |
25.39 |
6 |
6 |
集合竞价 |
| 09:17:42 |
25.14 |
0 |
0 |
集合竞价 |
| 09:20:27 |
25.14 |
1 |
1 |
集合竞价 |
| 09:23:27 |
24.82 |
10 |
10 |
集合竞价 |
| 09:24:57 |
24.9 |
13 |
13 |
集合竞价 |
| 09:25:00 |
24.9 |
13 |
26 |
买入 |
| 09:30:03 |
24.7 |
10 |
36 |
卖出 |
| 09:30:06 |
25.05 |
3 |
39 |
买入 |
| 09:30:09 |
25.05 |
4 |
43 |
买入 |
| 09:30:12 |
24.9 |
1 |
44 |
卖出 |
| 09:30:18 |
25.04 |
16 |
60 |
买入 |
| 09:31:09 |
24.9 |
1 |
61 |
卖出 |
| 09:31:42 |
24.99 |
5 |
66 |
买入 |
| 09:31:45 |
25 |
2 |
68 |
买入 |
| 09:31:51 |
25 |
2 |
70 |
买入 |
| 09:31:57 |
25.02 |
11 |
81 |
买入 |
| 09:32:00 |
24.99 |
54 |
135 |
卖出 |
| 09:32:03 |
24.99 |
46 |
181 |
买入 |
| 09:32:09 |
25.06 |
10 |
191 |
买入 |
| 09:32:21 |
25.08 |
2 |
193 |
卖出 |
| 09:32:33 |
25.11 |
1 |
194 |
买入 |
| 09:32:42 |
25.11 |
2 |
196 |
卖出 |
| 09:33:06 |
25.12 |
3 |
199 |
买入 |
| 09:33:18 |
25.12 |
1 |
200 |
买入 |
| 09:33:39 |
25.12 |
1 |
201 |
买入 |
| 09:33:42 |
25.14 |
35 |
236 |
买入 |
| 09:34:03 |
25.14 |
44 |
280 |
卖出 |
| 09:34:36 |
25.14 |
2 |
282 |
买入 |
| 09:34:45 |
25.14 |
2 |
284 |
卖出 |
| 09:34:48 |
25.16 |
5 |
289 |
买入 |
| 09:35:09 |
25.16 |
3 |
292 |
卖出 |
| 09:35:15 |
25.16 |
2 |
294 |
卖出 |
| 09:35:24 |
25.15 |
1 |
295 |
买入 |
| 09:35:27 |
25.15 |
1 |
296 |
买入 |
| 09:37:06 |
25.14 |
5 |
301 |
买入 |
| 09:37:09 |
25.14 |
6 |
307 |
买入 |
| 09:37:12 |
25.15 |
13 |
320 |
买入 |
| 09:37:15 |
25.15 |
14 |
334 |
买入 |
| 09:37:27 |
25.15 |
3 |
337 |
买入 |
| 09:37:30 |
25.14 |
3 |
340 |
卖出 |
| 09:37:51 |
25.18 |
6 |
346 |
买入 |
| 09:38:18 |
25.22 |
2 |
348 |
买入 |
| 09:38:21 |
25.18 |
2 |
350 |
卖出 |
| 09:38:27 |
25.15 |
11 |
361 |
卖出 |
| 09:38:30 |
25.15 |
9 |
370 |
卖出 |
| 09:39:03 |
25.19 |
1 |
371 |
买入 |
| 09:39:09 |
25.18 |
1 |
372 |
买入 |
| 09:39:42 |
25.18 |
1 |
373 |
买入 |
| 09:40:03 |
25.18 |
1 |
374 |
买入 |
| 09:40:48 |
25.11 |
7 |
381 |
卖出 |
| 09:40:51 |
25.11 |
3 |
384 |
卖出 |
| 09:40:54 |
25.1 |
1 |
385 |
卖出 |
| 09:41:00 |
25.11 |
1 |
386 |
买入 |
| 09:41:03 |
25.09 |
6 |
392 |
卖出 |
| 09:41:27 |
25.06 |
7 |
399 |
卖出 |
| 09:42:09 |
25.03 |
43 |
442 |
卖出 |
| 09:42:15 |
25.01 |
1 |
443 |
卖出 |
| 09:43:09 |
25.02 |
12 |
455 |
卖出 |
| 09:43:18 |
25.01 |
1 |
456 |
卖出 |
| 09:43:39 |
25 |
3 |
459 |
卖出 |
| 09:44:15 |
25 |
10 |
469 |
卖出 |
| 09:44:21 |
25 |
7 |
476 |
卖出 |
| 09:44:51 |
25.02 |
10 |
486 |
买入 |
| 09:45:45 |
25.02 |
8 |
494 |
卖出 |
| 09:47:03 |
25.03 |
1 |
495 |
卖出 |
| 09:47:12 |
25.18 |
11 |
506 |
买入 |
| 09:48:00 |
25.07 |
2 |
508 |
卖出 |
| 09:48:03 |
25.06 |
3 |
511 |
卖出 |
| 09:48:18 |
25.06 |
2 |
513 |
卖出 |
| 09:48:24 |
25.02 |
15 |
528 |
卖出 |
| 09:48:33 |
25.06 |
3 |
531 |
买入 |
| 09:49:03 |
25.07 |
1 |
532 |
卖出 |
| 09:50:24 |
25.06 |
11 |
543 |
卖出 |
| 09:50:36 |
25.07 |
8 |
551 |
买入 |
| 09:51:12 |
25.11 |
1 |
552 |
买入 |
| 09:51:18 |
25.1 |
11 |
563 |
卖出 |
| 09:51:24 |
25.11 |
15 |
578 |
买入 |
| 09:51:27 |
25.2 |
150 |
728 |
买入 |
| 09:52:24 |
25.26 |
1 |
729 |
买入 |
| 09:52:45 |
25.26 |
1 |
730 |
买入 |
| 09:53:03 |
25.27 |
22 |
752 |
买入 |
| 09:53:15 |
25.28 |
48 |
800 |
卖出 |
| 09:53:33 |
25.27 |
2 |
802 |
买入 |
| 09:54:03 |
25.27 |
3 |
805 |
买入 |
| 09:54:09 |
25.27 |
1 |
806 |
卖出 |
| 09:54:33 |
25.22 |
1 |
807 |
卖出 |
| 09:55:03 |
25.26 |
2 |
809 |
买入 |
| 09:55:18 |
25.26 |
2 |
811 |
买入 |
| 09:55:48 |
25.3 |
103 |
914 |
买入 |
| 09:56:09 |
25.29 |
12 |
926 |
买入 |
| 09:56:24 |
25.29 |
12 |
938 |
买入 |
| 09:56:33 |
25.31 |
9 |
947 |
买入 |
| 09:56:57 |
25.31 |
1 |
948 |
卖出 |
| 09:57:42 |
25.3 |
2 |
950 |
买入 |
| 09:58:00 |
25.3 |
14 |
964 |
买入 |
| 10:00:12 |
25.21 |
4 |
968 |
卖出 |
| 10:00:15 |
25.2 |
2 |
970 |
卖出 |
| 10:00:18 |
25.2 |
1 |
971 |
卖出 |
| 10:00:33 |
25.2 |
3 |
974 |
卖出 |
| 10:00:57 |
25.2 |
1 |
975 |
卖出 |
| 10:02:30 |
25.27 |
1 |
976 |
买入 |
| 10:03:45 |
25.21 |
1 |
977 |
卖出 |
| 10:04:18 |
25.21 |
7 |
984 |
卖出 |
| 10:09:09 |
25.25 |
2 |
986 |
买入 |
| 10:11:27 |
25.2 |
1 |
987 |
卖出 |
| 10:11:48 |
25.2 |
13 |
1000 |
卖出 |
| 10:13:27 |
25.16 |
3 |
1003 |
卖出 |
| 10:13:48 |
25.16 |
3 |
1006 |
买入 |
| 10:14:57 |
25.15 |
18 |
1024 |
卖出 |
| 10:15:30 |
25.15 |
1 |
1025 |
买入 |
| 10:15:42 |
25.15 |
5 |
1030 |
买入 |
| 10:15:57 |
25.2 |
13 |
1043 |
买入 |
| 10:16:09 |
25.2 |
12 |
1055 |
卖出 |
| 10:18:45 |
25.24 |
2 |
1057 |
买入 |
| 10:20:12 |
25.15 |
31 |
1088 |
卖出 |
| 10:20:15 |
25.2 |
1 |
1089 |
买入 |
| 10:20:18 |
25.22 |
3 |
1092 |
买入 |
| 10:21:15 |
25.2 |
7 |
1099 |
买入 |
| 10:22:45 |
25.22 |
1 |
1100 |
买入 |
| 10:22:51 |
25.23 |
1 |
1101 |
买入 |
| 10:22:54 |
25.24 |
5 |
1106 |
买入 |
| 10:24:00 |
25.24 |
2 |
1108 |
买入 |
| 10:24:09 |
25.24 |
1 |
1109 |
买入 |
| 10:31:45 |
25.22 |
2 |
1111 |
买入 |
| 10:35:48 |
25.22 |
22 |
1133 |
买入 |
| 10:35:51 |
25.22 |
1 |
1134 |
买入 |
| 10:35:57 |
25.22 |
1 |
1135 |
买入 |
| 10:38:00 |
25.22 |
10 |
1145 |
买入 |
| 10:40:09 |
25.2 |
2 |
1147 |
买入 |
| 10:40:12 |
25.2 |
9 |
1156 |
买入 |
| 10:42:15 |
25.25 |
1 |
1157 |
买入 |
| 10:44:09 |
25.25 |
2 |
1159 |
买入 |
| 10:44:42 |
25.19 |
5 |
1164 |
卖出 |
| 10:45:45 |
25.25 |
10 |
1174 |
买入 |
| 10:46:18 |
25.25 |
10 |
1184 |
买入 |
| 10:46:48 |
25.21 |
2 |
1186 |
卖出 |
| 10:47:00 |
25.25 |
1 |
1187 |
买入 |
| 10:47:09 |
25.14 |
26 |
1213 |
卖出 |
| 10:51:15 |
25.18 |
1 |
1214 |
卖出 |
| 10:52:33 |
25.2 |
1 |
1215 |
卖出 |
| 10:52:57 |
25.2 |
1 |
1216 |
卖出 |
| 10:54:00 |
25.2 |
3 |
1219 |
卖出 |
| 10:54:48 |
25.24 |
4 |
1223 |
买入 |
| 10:54:51 |
25.2 |
1 |
1224 |
卖出 |
| 10:56:03 |
25.2 |
12 |
1236 |
卖出 |
| 10:58:51 |
25.24 |
3 |
1239 |
买入 |
| 10:59:09 |
25.24 |
10 |
1249 |
买入 |
| 11:01:15 |
25.16 |
2 |
1251 |
卖出 |
| 11:03:36 |
25.17 |
1 |
1252 |
卖出 |
| 11:04:21 |
25.15 |
1 |
1253 |
卖出 |
| 11:04:33 |
25.14 |
1 |
1254 |
卖出 |
| 11:04:45 |
25.15 |
5 |
1259 |
买入 |
| 11:04:51 |
25.15 |
4 |
1263 |
买入 |
| 11:05:06 |
25.17 |
2 |
1265 |
买入 |
| 11:06:12 |
25.17 |
2 |
1267 |
买入 |
| 11:09:48 |
25.22 |
10 |
1277 |
买入 |
| 11:10:03 |
25.19 |
1 |
1278 |
卖出 |
| 11:11:15 |
25.2 |
1 |
1279 |
卖出 |
| 11:11:33 |
25.24 |
6 |
1285 |
买入 |
| 11:12:30 |
25.2 |
7 |
1292 |
卖出 |
| 11:16:03 |
25.21 |
7 |
1299 |
卖出 |
| 11:16:21 |
25.18 |
25 |
1324 |
卖出 |
| 11:20:03 |
25.19 |
1 |
1325 |
买入 |
| 11:21:15 |
25.17 |
2 |
1327 |
卖出 |
| 11:26:27 |
25.2 |
1 |
1328 |
买入 |
| 11:26:36 |
25.2 |
2 |
1330 |
买入 |
| 11:26:42 |
25.2 |
4 |
1334 |
买入 |
| 11:27:06 |
25.2 |
2 |
1336 |
买入 |
| 11:27:15 |
25.2 |
2 |
1338 |
买入 |
| 11:27:27 |
25.21 |
2 |
1340 |
买入 |
| 11:27:39 |
25.21 |
1 |
1341 |
买入 |
| 11:28:54 |
25.24 |
10 |
1351 |
买入 |
| 11:29:15 |
25.24 |
5 |
1356 |
买入 |
| 11:29:27 |
25.24 |
1 |
1357 |
买入 |
| 11:29:42 |
25.24 |
1 |
1358 |
买入 |
| 11:29:57 |
25.2 |
1 |
1359 |
卖出 |
| 13:00:00 |
25.15 |
2 |
1361 |
卖出 |
| 13:00:03 |
25.13 |
2 |
1363 |
卖出 |
| 13:00:06 |
25.15 |
3 |
1366 |
买入 |
| 13:02:36 |
25.15 |
27 |
1393 |
买入 |
| 13:06:03 |
25.24 |
14 |
1407 |
买入 |
| 13:06:57 |
25.23 |
2 |
1409 |
买入 |
| 13:10:03 |
25.19 |
1 |
1410 |
卖出 |
| 13:10:30 |
25.19 |
11 |
1421 |
卖出 |
| 13:15:12 |
25.19 |
3 |
1424 |
卖出 |
| 13:15:21 |
25.19 |
28 |
1452 |
买入 |
| 13:16:42 |
25.18 |
1 |
1453 |
卖出 |
| 13:17:42 |
25.18 |
1 |
1454 |
卖出 |
| 13:19:21 |
25.18 |
3 |
1457 |
卖出 |
| 13:20:03 |
25.16 |
2 |
1459 |
卖出 |
| 13:21:12 |
25.18 |
4 |
1463 |
买入 |
| 13:21:21 |
25.18 |
2 |
1465 |
买入 |
| 13:22:30 |
25.19 |
3 |
1468 |
买入 |
| 13:22:33 |
25.19 |
18 |
1486 |
买入 |
| 13:27:36 |
25.21 |
1 |
1487 |
买入 |
| 13:29:15 |
25.24 |
1 |
1488 |
买入 |
| 13:29:24 |
25.21 |
9 |
1497 |
买入 |
| 13:29:48 |
25.21 |
3 |
1500 |
买入 |
| 13:29:54 |
25.21 |
3 |
1503 |
买入 |
| 13:29:57 |
25.21 |
7 |
1510 |
买入 |
| 13:30:03 |
25.19 |
6 |
1516 |
卖出 |
| 13:30:39 |
25.21 |
3 |
1519 |
买入 |
| 13:33:18 |
25.21 |
2 |
1521 |
卖出 |
| 13:33:57 |
25.21 |
1 |
1522 |
买入 |
| 13:34:03 |
25.21 |
1 |
1523 |
买入 |
| 13:36:27 |
25.21 |
8 |
1531 |
买入 |
| 13:36:30 |
25.21 |
1 |
1532 |
买入 |
| 13:40:03 |
25.21 |
2 |
1534 |
卖出 |
| 13:46:27 |
25.24 |
18 |
1552 |
买入 |
| 13:46:54 |
25.25 |
32 |
1584 |
买入 |
| 13:47:06 |
25.25 |
2 |
1586 |
买入 |
| 13:47:54 |
25.28 |
10 |
1596 |
买入 |
| 13:48:06 |
25.28 |
1 |
1597 |
买入 |
| 13:48:33 |
25.26 |
4 |
1601 |
卖出 |
| 13:50:03 |
25.25 |
1 |
1602 |
卖出 |
| 13:50:15 |
25.25 |
7 |
1609 |
卖出 |
| 13:52:03 |
25.24 |
4 |
1613 |
卖出 |
| 13:52:45 |
25.23 |
3 |
1616 |
卖出 |
| 13:53:36 |
25.24 |
10 |
1626 |
买入 |
| 13:55:12 |
25.23 |
1 |
1627 |
卖出 |
| 13:59:00 |
25.24 |
2 |
1629 |
买入 |
| 14:00:12 |
25.23 |
1 |
1630 |
卖出 |
| 14:00:30 |
25.23 |
1 |
1631 |
卖出 |
| 14:00:45 |
25.22 |
6 |
1637 |
卖出 |
| 14:00:48 |
25.22 |
4 |
1641 |
卖出 |
| 14:01:24 |
25.22 |
12 |
1653 |
卖出 |
| 14:01:45 |
25.19 |
3 |
1656 |
卖出 |
| 14:02:06 |
25.18 |
6 |
1662 |
卖出 |
| 14:02:57 |
25.18 |
2 |
1664 |
卖出 |
| 14:03:03 |
25.22 |
3 |
1667 |
买入 |
| 14:03:24 |
25.16 |
8 |
1675 |
卖出 |
| 14:12:30 |
25.21 |
3 |
1678 |
买入 |
| 14:12:54 |
25.21 |
3 |
1681 |
买入 |
| 14:13:03 |
25.21 |
21 |
1702 |
买入 |
| 14:13:36 |
25.21 |
1 |
1703 |
买入 |
| 14:13:48 |
25.21 |
1 |
1704 |
卖出 |
| 14:14:00 |
25.14 |
65 |
1769 |
卖出 |
| 14:14:12 |
25.15 |
1 |
1770 |
买入 |
| 14:14:15 |
25.15 |
11 |
1781 |
买入 |
| 14:14:30 |
25.15 |
42 |
1823 |
买入 |
| 14:14:36 |
25.15 |
32 |
1855 |
买入 |
| 14:14:48 |
25.15 |
157 |
2012 |
买入 |
| 14:14:54 |
25.15 |
4 |
2016 |
买入 |
| 14:15:00 |
25.15 |
189 |
2205 |
买入 |
| 14:15:24 |
25.21 |
1 |
2206 |
买入 |
| 14:15:27 |
25.21 |
1 |
2207 |
买入 |
| 14:15:33 |
25.21 |
23 |
2230 |
买入 |
| 14:16:12 |
25.24 |
1 |
2231 |
买入 |
| 14:16:15 |
25.24 |
2 |
2233 |
买入 |
| 14:16:24 |
25.19 |
10 |
2243 |
卖出 |
| 14:16:27 |
25.24 |
1 |
2244 |
买入 |
| 14:17:21 |
25.26 |
13 |
2257 |
买入 |
| 14:18:03 |
25.27 |
1 |
2258 |
买入 |
| 14:18:06 |
25.27 |
1 |
2259 |
买入 |
| 14:18:30 |
25.27 |
1 |
2260 |
买入 |
| 14:18:48 |
25.27 |
2 |
2262 |
买入 |
| 14:19:03 |
25.26 |
3 |
2265 |
买入 |
| 14:19:09 |
25.26 |
2 |
2267 |
买入 |
| 14:19:21 |
25.26 |
1 |
2268 |
买入 |
| 14:22:18 |
25.25 |
4 |
2272 |
买入 |
| 14:22:21 |
25.25 |
2 |
2274 |
买入 |
| 14:22:39 |
25.25 |
4 |
2278 |
买入 |
| 14:23:21 |
25.26 |
1 |
2279 |
买入 |
| 14:23:24 |
25.25 |
2 |
2281 |
卖出 |
| 14:23:27 |
25.25 |
1 |
2282 |
买入 |
| 14:23:30 |
25.25 |
1 |
2283 |
买入 |
| 14:24:06 |
25.25 |
1 |
2284 |
买入 |
| 14:24:12 |
25.25 |
1 |
2285 |
买入 |
| 14:24:30 |
25.25 |
4 |
2289 |
卖出 |
| 14:24:57 |
25.25 |
2 |
2291 |
买入 |
| 14:25:15 |
25.25 |
1 |
2292 |
买入 |
| 14:25:18 |
25.25 |
1 |
2293 |
买入 |
| 14:25:21 |
25.25 |
5 |
2298 |
买入 |
| 14:25:24 |
25.25 |
5 |
2303 |
买入 |
| 14:25:30 |
25.25 |
3 |
2306 |
买入 |
| 14:25:33 |
25.25 |
3 |
2309 |
买入 |
| 14:26:03 |
25.25 |
5 |
2314 |
买入 |
| 14:26:12 |
25.25 |
1 |
2315 |
买入 |
| 14:26:15 |
25.25 |
1 |
2316 |
买入 |
| 14:26:18 |
25.25 |
1 |
2317 |
买入 |
| 14:26:39 |
25.24 |
3 |
2320 |
买入 |
| 14:27:15 |
25.23 |
1 |
2321 |
买入 |
| 14:27:18 |
25.23 |
3 |
2324 |
买入 |
| 14:27:21 |
25.24 |
2 |
2326 |
买入 |
| 14:28:06 |
25.24 |
1 |
2327 |
买入 |
| 14:28:18 |
25.25 |
4 |
2331 |
买入 |
| 14:28:21 |
25.25 |
1 |
2332 |
买入 |
| 14:28:57 |
25.25 |
11 |
2343 |
买入 |
| 14:29:00 |
25.28 |
50 |
2393 |
买入 |
| 14:29:03 |
25.29 |
2 |
2395 |
买入 |
| 14:29:06 |
25.29 |
1 |
2396 |
买入 |
| 14:29:09 |
25.29 |
7 |
2403 |
买入 |
| 14:29:12 |
25.29 |
1 |
2404 |
买入 |
| 14:29:15 |
25.29 |
2 |
2406 |
买入 |
| 14:29:30 |
25.29 |
2 |
2408 |
卖出 |
| 14:29:57 |
25.3 |
76 |
2484 |
买入 |
| 14:30:18 |
25.3 |
2 |
2486 |
买入 |
| 14:30:21 |
25.3 |
7 |
2493 |
买入 |
| 14:30:27 |
25.3 |
1 |
2494 |
买入 |
| 14:30:54 |
25.28 |
2 |
2496 |
卖出 |