视源股份[002841]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
85 |
7 |
7 |
集合竞价 |
| 09:24:57 |
85.99 |
55 |
55 |
集合竞价 |
| 09:25:00 |
85.7 |
70 |
125 |
买入 |
| 09:30:00 |
85.17 |
3 |
128 |
卖出 |
| 09:30:03 |
85.7 |
79 |
207 |
买入 |
| 09:30:06 |
85.67 |
23 |
230 |
卖出 |
| 09:30:09 |
85.66 |
8 |
238 |
卖出 |
| 09:30:12 |
85.67 |
16 |
254 |
买入 |
| 09:30:15 |
85.66 |
9 |
263 |
卖出 |
| 09:30:18 |
85.26 |
10 |
273 |
卖出 |
| 09:30:21 |
85.25 |
24 |
297 |
卖出 |
| 09:30:24 |
85.61 |
22 |
319 |
买入 |
| 09:30:27 |
85.3 |
1 |
320 |
卖出 |
| 09:30:30 |
85.62 |
15 |
335 |
买入 |
| 09:30:33 |
85.3 |
2 |
337 |
卖出 |
| 09:30:36 |
85.3 |
1 |
338 |
卖出 |
| 09:30:39 |
85.3 |
2 |
340 |
卖出 |
| 09:30:42 |
85.3 |
5 |
345 |
卖出 |
| 09:30:45 |
85.3 |
1 |
346 |
卖出 |
| 09:30:51 |
85.3 |
6 |
352 |
卖出 |
| 09:30:57 |
85.16 |
34 |
386 |
卖出 |
| 09:31:00 |
85.13 |
5 |
391 |
卖出 |
| 09:31:03 |
85.05 |
2 |
393 |
卖出 |
| 09:31:06 |
85.1 |
2 |
395 |
买入 |
| 09:31:09 |
85.05 |
8 |
403 |
卖出 |
| 09:31:12 |
85.09 |
17 |
420 |
买入 |
| 09:31:15 |
85.05 |
2 |
422 |
卖出 |
| 09:31:18 |
85 |
5 |
427 |
卖出 |
| 09:31:21 |
85.01 |
3 |
430 |
买入 |
| 09:31:24 |
85 |
2 |
432 |
卖出 |
| 09:31:27 |
84.88 |
119 |
551 |
卖出 |
| 09:31:30 |
84.8 |
2 |
553 |
卖出 |
| 09:31:33 |
84.8 |
1 |
554 |
卖出 |
| 09:31:36 |
84.88 |
2 |
556 |
买入 |
| 09:31:39 |
84.88 |
2 |
558 |
买入 |
| 09:31:45 |
84.57 |
2 |
560 |
卖出 |
| 09:31:48 |
84.88 |
41 |
601 |
买入 |
| 09:31:51 |
84.94 |
7 |
608 |
买入 |
| 09:31:54 |
84.94 |
6 |
614 |
卖出 |
| 09:31:57 |
84.99 |
8 |
622 |
卖出 |
| 09:32:00 |
84.89 |
5 |
627 |
卖出 |
| 09:32:03 |
84.89 |
2 |
629 |
卖出 |
| 09:32:06 |
84.88 |
5 |
634 |
卖出 |
| 09:32:09 |
84.88 |
7 |
641 |
卖出 |
| 09:32:12 |
84.97 |
5 |
646 |
买入 |
| 09:32:15 |
84.96 |
5 |
651 |
卖出 |
| 09:32:18 |
84.88 |
67 |
718 |
卖出 |
| 09:32:24 |
84.61 |
2 |
720 |
卖出 |
| 09:32:27 |
84.61 |
1 |
721 |
卖出 |
| 09:32:30 |
84.6 |
1 |
722 |
卖出 |
| 09:32:36 |
84.58 |
5 |
727 |
卖出 |
| 09:32:39 |
84.5 |
3 |
730 |
卖出 |
| 09:32:42 |
84.6 |
15 |
745 |
买入 |
| 09:32:45 |
84.5 |
1 |
746 |
卖出 |
| 09:32:48 |
84.5 |
2 |
748 |
买入 |
| 09:32:51 |
84.5 |
3 |
751 |
买入 |
| 09:32:54 |
84.6 |
48 |
799 |
买入 |
| 09:32:57 |
84.51 |
1 |
800 |
卖出 |
| 09:33:00 |
84.87 |
1 |
801 |
买入 |
| 09:33:03 |
84.87 |
25 |
826 |
买入 |
| 09:33:06 |
84.6 |
10 |
836 |
卖出 |
| 09:33:09 |
84.68 |
6 |
842 |
买入 |
| 09:33:12 |
84.96 |
2 |
844 |
买入 |
| 09:33:18 |
84.95 |
2 |
846 |
卖出 |
| 09:33:21 |
84.95 |
9 |
855 |
买入 |
| 09:33:24 |
84.95 |
7 |
862 |
买入 |
| 09:33:33 |
84.92 |
2 |
864 |
买入 |
| 09:33:36 |
84.92 |
1 |
865 |
买入 |
| 09:33:39 |
84.75 |
108 |
973 |
卖出 |
| 09:33:42 |
84.96 |
13 |
986 |
买入 |
| 09:33:48 |
84.78 |
2 |
988 |
卖出 |
| 09:33:51 |
84.77 |
2 |
990 |
卖出 |
| 09:33:54 |
84.96 |
3 |
993 |
买入 |
| 09:33:57 |
84.76 |
3 |
996 |
卖出 |
| 09:34:03 |
84.77 |
2 |
998 |
卖出 |
| 09:34:06 |
84.97 |
12 |
1010 |
买入 |
| 09:34:09 |
84.98 |
4 |
1014 |
买入 |
| 09:34:12 |
85.02 |
66 |
1080 |
买入 |
| 09:34:15 |
85.05 |
19 |
1099 |
卖出 |
| 09:34:18 |
85.05 |
1 |
1100 |
卖出 |
| 09:34:21 |
85.03 |
1 |
1101 |
卖出 |
| 09:34:27 |
85.05 |
3 |
1104 |
买入 |
| 09:34:30 |
85.03 |
2 |
1106 |
卖出 |
| 09:34:33 |
84.98 |
68 |
1174 |
卖出 |
| 09:34:36 |
84.98 |
4 |
1178 |
买入 |
| 09:34:39 |
84.98 |
3 |
1181 |
买入 |
| 09:34:42 |
84.97 |
3 |
1184 |
卖出 |
| 09:34:45 |
85.02 |
3 |
1187 |
买入 |
| 09:34:48 |
84.97 |
1 |
1188 |
卖出 |
| 09:34:51 |
85.02 |
1 |
1189 |
买入 |
| 09:34:54 |
84.97 |
1 |
1190 |
卖出 |
| 09:34:57 |
85.02 |
2 |
1192 |
买入 |
| 09:35:00 |
84.81 |
2 |
1194 |
卖出 |
| 09:35:03 |
85 |
5 |
1199 |
买入 |
| 09:35:06 |
84.96 |
1 |
1200 |
卖出 |
| 09:35:09 |
84.95 |
3 |
1203 |
买入 |
| 09:35:15 |
84.78 |
2 |
1205 |
卖出 |
| 09:35:18 |
84.87 |
2 |
1207 |
买入 |
| 09:35:21 |
84.77 |
7 |
1214 |
卖出 |
| 09:35:24 |
84.88 |
24 |
1238 |
买入 |
| 09:35:27 |
84.8 |
8 |
1246 |
卖出 |
| 09:35:30 |
84.81 |
1 |
1247 |
买入 |
| 09:35:36 |
84.75 |
8 |
1255 |
卖出 |
| 09:35:39 |
84.74 |
2 |
1257 |
卖出 |
| 09:35:51 |
84.74 |
1 |
1258 |
买入 |
| 09:35:57 |
84.7 |
3 |
1261 |
卖出 |
| 09:36:00 |
84.53 |
2 |
1263 |
卖出 |
| 09:36:03 |
84.52 |
2 |
1265 |
卖出 |
| 09:36:06 |
84.67 |
1 |
1266 |
买入 |
| 09:36:09 |
84.7 |
4 |
1270 |
买入 |
| 09:36:12 |
84.74 |
6 |
1276 |
买入 |
| 09:36:18 |
85 |
3 |
1279 |
买入 |
| 09:36:21 |
84.75 |
4 |
1283 |
卖出 |
| 09:36:24 |
84.92 |
8 |
1291 |
买入 |
| 09:36:36 |
84.77 |
2 |
1293 |
卖出 |
| 09:37:06 |
84.77 |
21 |
1314 |
卖出 |
| 09:37:09 |
84.75 |
13 |
1327 |
卖出 |
| 09:37:12 |
84.77 |
4 |
1331 |
买入 |
| 09:37:18 |
84.74 |
4 |
1335 |
卖出 |
| 09:37:21 |
84.74 |
4 |
1339 |
卖出 |
| 09:37:33 |
84.75 |
6 |
1345 |
卖出 |
| 09:37:39 |
84.73 |
2 |
1347 |
卖出 |
| 09:37:42 |
84.75 |
7 |
1354 |
买入 |
| 09:37:45 |
84.74 |
3 |
1357 |
买入 |
| 09:37:48 |
84.75 |
8 |
1365 |
买入 |
| 09:37:57 |
84.71 |
1 |
1366 |
卖出 |
| 09:38:00 |
84.74 |
2 |
1368 |
买入 |
| 09:38:03 |
84.67 |
5 |
1373 |
卖出 |
| 09:38:06 |
84.67 |
2 |
1375 |
卖出 |
| 09:38:09 |
84.54 |
6 |
1381 |
卖出 |
| 09:38:12 |
84.59 |
4 |
1385 |
买入 |
| 09:38:15 |
84.53 |
5 |
1390 |
卖出 |
| 09:38:21 |
84.53 |
1 |
1391 |
卖出 |
| 09:38:24 |
84.53 |
8 |
1399 |
卖出 |
| 09:38:33 |
84.54 |
1 |
1400 |
买入 |
| 09:38:36 |
84.5 |
76 |
1476 |
卖出 |
| 09:38:39 |
84.5 |
32 |
1508 |
卖出 |
| 09:38:42 |
84.53 |
7 |
1515 |
买入 |
| 09:38:45 |
84.45 |
2 |
1517 |
买入 |
| 09:38:48 |
84.45 |
1 |
1518 |
买入 |
| 09:38:54 |
84.4 |
5 |
1523 |
卖出 |
| 09:38:57 |
84.54 |
63 |
1586 |
买入 |
| 09:39:00 |
84.66 |
48 |
1634 |
买入 |
| 09:39:03 |
84.66 |
2 |
1636 |
买入 |
| 09:39:12 |
84.45 |
50 |
1686 |
卖出 |
| 09:39:15 |
84.45 |
3 |
1689 |
卖出 |
| 09:39:21 |
84.67 |
3 |
1692 |
买入 |
| 09:39:24 |
84.74 |
8 |
1700 |
买入 |
| 09:39:30 |
84.55 |
3 |
1703 |
卖出 |
| 09:39:36 |
84.61 |
14 |
1717 |
买入 |
| 09:39:51 |
84.45 |
10 |
1727 |
卖出 |
| 09:39:54 |
84.45 |
5 |
1732 |
买入 |
| 09:39:57 |
84.45 |
6 |
1738 |
买入 |
| 09:40:00 |
84.45 |
5 |
1743 |
买入 |
| 09:40:03 |
84.4 |
16 |
1759 |
卖出 |
| 09:40:06 |
84.44 |
2 |
1761 |
买入 |
| 09:40:09 |
84.4 |
2 |
1763 |
卖出 |
| 09:40:12 |
84.4 |
1 |
1764 |
卖出 |
| 09:40:18 |
84.44 |
1 |
1765 |
卖出 |
| 09:40:21 |
84.45 |
2 |
1767 |
买入 |
| 09:40:24 |
84.4 |
2 |
1769 |
卖出 |
| 09:40:27 |
84.45 |
4 |
1773 |
买入 |
| 09:40:36 |
84.4 |
16 |
1789 |
卖出 |
| 09:40:39 |
84.3 |
2 |
1791 |
卖出 |
| 09:40:42 |
84.29 |
5 |
1796 |
卖出 |
| 09:40:45 |
84.33 |
8 |
1804 |
买入 |
| 09:40:48 |
84.33 |
9 |
1813 |
买入 |
| 09:40:51 |
84.21 |
4 |
1817 |
卖出 |
| 09:40:54 |
84.2 |
14 |
1831 |
卖出 |
| 09:40:57 |
84.1 |
13 |
1844 |
卖出 |
| 09:41:00 |
84.19 |
4 |
1848 |
买入 |
| 09:41:03 |
84.21 |
120 |
1968 |
买入 |
| 09:41:06 |
84.22 |
4 |
1972 |
卖出 |
| 09:41:12 |
84.21 |
6 |
1978 |
卖出 |
| 09:41:18 |
84.21 |
1 |
1979 |
卖出 |
| 09:41:21 |
84.2 |
3 |
1982 |
卖出 |
| 09:41:24 |
84.22 |
5 |
1987 |
买入 |
| 09:41:27 |
84.32 |
1 |
1988 |
买入 |
| 09:41:30 |
84.22 |
1 |
1989 |
买入 |
| 09:41:33 |
84.04 |
7 |
1996 |
卖出 |
| 09:41:36 |
84.29 |
2 |
1998 |
买入 |
| 09:41:42 |
84.22 |
1 |
1999 |
卖出 |
| 09:41:45 |
84.26 |
1 |
2000 |
买入 |
| 09:41:54 |
84.26 |
2 |
2002 |
买入 |
| 09:42:00 |
84.02 |
19 |
2021 |
卖出 |
| 09:42:03 |
84.06 |
1 |
2022 |
买入 |
| 09:42:06 |
84.06 |
4 |
2026 |
卖出 |
| 09:42:09 |
84.06 |
6 |
2032 |
卖出 |
| 09:42:12 |
84.21 |
7 |
2039 |
买入 |
| 09:42:15 |
84.21 |
4 |
2043 |
卖出 |
| 09:42:18 |
84.24 |
1 |
2044 |
买入 |
| 09:42:33 |
84.16 |
7 |
2051 |
卖出 |
| 09:42:36 |
84.07 |
2 |
2053 |
卖出 |
| 09:43:00 |
84.09 |
1 |
2054 |
卖出 |
| 09:43:03 |
84.09 |
2 |
2056 |
卖出 |
| 09:43:06 |
84.08 |
9 |
2065 |
卖出 |
| 09:43:09 |
84.07 |
12 |
2077 |
卖出 |
| 09:43:12 |
84.08 |
3 |
2080 |
买入 |
| 09:43:15 |
84.09 |
3 |
2083 |
买入 |
| 09:43:18 |
84.17 |
4 |
2087 |
买入 |
| 09:43:21 |
84.09 |
4 |
2091 |
卖出 |
| 09:43:24 |
84.19 |
4 |
2095 |
买入 |
| 09:43:27 |
84.2 |
5 |
2100 |
买入 |
| 09:43:30 |
84.23 |
1 |
2101 |
买入 |
| 09:43:36 |
84.1 |
1 |
2102 |
卖出 |
| 09:43:48 |
84.5 |
42 |
2144 |
买入 |
| 09:43:51 |
84.61 |
21 |
2165 |
买入 |
| 09:43:54 |
84.68 |
1 |
2166 |
买入 |
| 09:44:03 |
84.68 |
2 |
2168 |
买入 |
| 09:44:09 |
84.65 |
3 |
2171 |
卖出 |
| 09:44:15 |
84.67 |
3 |
2174 |
买入 |
| 09:44:21 |
84.65 |
1 |
2175 |
卖出 |
| 09:44:24 |
84.68 |
7 |
2182 |
买入 |
| 09:44:27 |
84.85 |
9 |
2191 |
买入 |
| 09:44:42 |
84.85 |
1 |
2192 |
买入 |
| 09:44:45 |
84.85 |
3 |
2195 |
买入 |
| 09:44:51 |
84.69 |
1 |
2196 |
卖出 |
| 09:44:54 |
84.85 |
6 |
2202 |
买入 |
| 09:45:06 |
84.69 |
2 |
2204 |
卖出 |
| 09:45:09 |
84.65 |
8 |
2212 |
卖出 |
| 09:45:12 |
84.61 |
1 |
2213 |
卖出 |
| 09:45:21 |
84.6 |
2 |
2215 |
卖出 |
| 09:45:33 |
84.6 |
10 |
2225 |
卖出 |
| 09:45:39 |
84.81 |
1 |
2226 |
买入 |
| 09:45:45 |
84.68 |
1 |
2227 |
卖出 |
| 09:45:54 |
84.62 |
2 |
2229 |
卖出 |
| 09:45:57 |
84.62 |
4 |
2233 |
卖出 |
| 09:46:12 |
84.76 |
49 |
2282 |
买入 |
| 09:46:15 |
84.79 |
9 |
2291 |
买入 |
| 09:46:18 |
84.76 |
7 |
2298 |
卖出 |
| 09:46:21 |
84.85 |
25 |
2323 |
买入 |
| 09:46:24 |
85 |
16 |
2339 |
买入 |
| 09:46:27 |
85 |
42 |
2381 |
买入 |
| 09:46:30 |
85.1 |
12 |
2393 |
买入 |
| 09:46:33 |
85.3 |
9 |
2402 |
买入 |
| 09:46:36 |
85.3 |
23 |
2425 |
买入 |
| 09:46:39 |
85.23 |
6 |
2431 |
卖出 |
| 09:46:42 |
85.3 |
4 |
2435 |
卖出 |
| 09:46:45 |
85.3 |
3 |
2438 |
买入 |
| 09:46:48 |
85.23 |
1 |
2439 |
卖出 |
| 09:46:51 |
85.3 |
1 |
2440 |
买入 |
| 09:46:54 |
85.3 |
7 |
2447 |
买入 |
| 09:46:57 |
85.43 |
2 |
2449 |
买入 |
| 09:47:00 |
85.23 |
3 |
2452 |
卖出 |
| 09:47:06 |
85.23 |
3 |
2455 |
买入 |
| 09:47:12 |
85.17 |
7 |
2462 |
买入 |
| 09:47:21 |
85.17 |
1 |
2463 |
买入 |
| 09:47:27 |
85.3 |
64 |
2527 |
买入 |
| 09:47:30 |
85.39 |
16 |
2543 |
买入 |
| 09:47:36 |
85.39 |
5 |
2548 |
买入 |
| 09:47:39 |
85.3 |
2 |
2550 |
卖出 |
| 09:47:45 |
85.42 |
2 |
2552 |
买入 |
| 09:47:48 |
85.3 |
3 |
2555 |
卖出 |
| 09:47:51 |
85.42 |
12 |
2567 |
买入 |
| 09:47:54 |
85.42 |
1 |
2568 |
买入 |
| 09:47:57 |
85.42 |
4 |
2572 |
买入 |
| 09:48:00 |
85.39 |
1 |
2573 |
卖出 |
| 09:48:03 |
85.3 |
19 |
2592 |
卖出 |
| 09:48:06 |
85.3 |
10 |
2602 |
卖出 |
| 09:48:09 |
85.03 |
335 |
2937 |
卖出 |
| 09:48:12 |
85.02 |
20 |
2957 |
卖出 |
| 09:48:15 |
85.2 |
3 |
2960 |
买入 |
| 09:48:18 |
85.02 |
3 |
2963 |
卖出 |
| 09:48:21 |
85.16 |
1 |
2964 |
买入 |
| 09:48:24 |
85.02 |
4 |
2968 |
卖出 |
| 09:48:27 |
85.02 |
3 |
2971 |
卖出 |
| 09:48:36 |
85.16 |
23 |
2994 |
买入 |
| 09:48:39 |
85.1 |
8 |
3002 |
卖出 |
| 09:48:45 |
85.02 |
3 |
3005 |
卖出 |
| 09:48:48 |
85.02 |
2 |
3007 |
卖出 |
| 09:48:51 |
85.02 |
1 |
3008 |
卖出 |
| 09:48:57 |
85.13 |
8 |
3016 |
买入 |
| 09:49:03 |
85.02 |
4 |
3020 |
卖出 |
| 09:49:15 |
85.11 |
1 |
3021 |
买入 |
| 09:49:18 |
85.02 |
5 |
3026 |
卖出 |
| 09:49:21 |
85.02 |
5 |
3031 |
卖出 |
| 09:49:24 |
85.02 |
15 |
3046 |
卖出 |
| 09:49:27 |
85.1 |
4 |
3050 |
买入 |
| 09:49:30 |
85.11 |
6 |
3056 |
买入 |
| 09:49:33 |
85.02 |
7 |
3063 |
卖出 |
| 09:49:42 |
85.04 |
2 |
3065 |
卖出 |
| 09:49:54 |
85.05 |
2 |
3067 |
卖出 |
| 09:50:03 |
85.03 |
3 |
3070 |
卖出 |
| 09:50:06 |
85.05 |
7 |
3077 |
卖出 |
| 09:50:09 |
85.03 |
4 |
3081 |
卖出 |
| 09:50:12 |
85.02 |
17 |
3098 |
卖出 |
| 09:50:15 |
85.02 |
7 |
3105 |
卖出 |
| 09:50:18 |
85 |
11 |
3116 |
卖出 |
| 09:50:21 |
85.08 |
7 |
3123 |
买入 |
| 09:50:24 |
85.06 |
2 |
3125 |
买入 |
| 09:50:36 |
84.94 |
11 |
3136 |
卖出 |
| 09:50:39 |
85.05 |
1 |
3137 |
买入 |
| 09:50:45 |
85.05 |
1 |
3138 |
买入 |
| 09:50:48 |
85.05 |
1 |
3139 |
买入 |
| 09:51:06 |
84.95 |
1 |
3140 |
卖出 |
| 09:51:09 |
84.95 |
2 |
3142 |
卖出 |
| 09:51:12 |
84.94 |
2 |
3144 |
卖出 |
| 09:51:15 |
84.94 |
2 |
3146 |
卖出 |
| 09:51:18 |
84.93 |
2 |
3148 |
卖出 |
| 09:51:27 |
84.87 |
4 |
3152 |
卖出 |