声迅股份[003004]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:00 |
25.34 |
19 |
19 |
买入 |
| 09:30:03 |
25.28 |
14 |
33 |
卖出 |
| 09:30:06 |
25.12 |
19 |
52 |
卖出 |
| 09:30:09 |
25.12 |
2 |
54 |
卖出 |
| 09:30:12 |
25.15 |
9 |
63 |
买入 |
| 09:30:15 |
25.12 |
9 |
72 |
卖出 |
| 09:30:18 |
25.04 |
1 |
73 |
卖出 |
| 09:30:24 |
25.03 |
2 |
75 |
卖出 |
| 09:30:39 |
25.21 |
6 |
81 |
买入 |
| 09:30:42 |
25.21 |
4 |
85 |
卖出 |
| 09:30:45 |
25.21 |
12 |
97 |
卖出 |
| 09:30:57 |
25.11 |
1 |
98 |
卖出 |
| 09:31:30 |
25.25 |
1 |
99 |
买入 |
| 09:31:42 |
25.2 |
2 |
101 |
卖出 |
| 09:31:45 |
25.2 |
1 |
102 |
卖出 |
| 09:31:48 |
25.25 |
1 |
103 |
买入 |
| 09:31:57 |
25.24 |
1 |
104 |
买入 |
| 09:32:00 |
25.19 |
5 |
109 |
卖出 |
| 09:32:03 |
25.2 |
8 |
117 |
卖出 |
| 09:32:06 |
25.18 |
11 |
128 |
卖出 |
| 09:32:09 |
25.18 |
15 |
143 |
卖出 |
| 09:32:15 |
25.19 |
2 |
145 |
买入 |
| 09:32:18 |
25.19 |
9 |
154 |
买入 |
| 09:32:21 |
25.21 |
5 |
159 |
买入 |
| 09:32:33 |
25.21 |
7 |
166 |
卖出 |
| 09:32:39 |
25.21 |
5 |
171 |
卖出 |
| 09:32:42 |
25.18 |
5 |
176 |
卖出 |
| 09:32:51 |
25.18 |
5 |
181 |
卖出 |
| 09:33:00 |
25.21 |
5 |
186 |
买入 |
| 09:33:06 |
25.24 |
3 |
189 |
买入 |
| 09:33:09 |
25.21 |
5 |
194 |
卖出 |
| 09:33:15 |
25.28 |
11 |
205 |
买入 |
| 09:33:24 |
25.3 |
7 |
212 |
买入 |
| 09:33:27 |
25.34 |
12 |
224 |
买入 |
| 09:33:36 |
25.34 |
10 |
234 |
买入 |
| 09:33:42 |
25.35 |
9 |
243 |
买入 |
| 09:33:45 |
25.25 |
5 |
248 |
卖出 |
| 09:34:03 |
25.27 |
5 |
253 |
卖出 |
| 09:34:12 |
25.37 |
10 |
263 |
买入 |
| 09:34:15 |
25.32 |
5 |
268 |
卖出 |
| 09:34:18 |
25.35 |
5 |
273 |
买入 |
| 09:34:33 |
25.37 |
5 |
278 |
买入 |
| 09:34:48 |
25.39 |
20 |
298 |
买入 |
| 09:34:57 |
25.35 |
32 |
330 |
卖出 |
| 09:35:06 |
25.38 |
4 |
334 |
买入 |
| 09:35:09 |
25.35 |
12 |
346 |
卖出 |
| 09:35:12 |
25.32 |
5 |
351 |
卖出 |
| 09:35:15 |
25.32 |
2 |
353 |
卖出 |
| 09:35:24 |
25.35 |
11 |
364 |
买入 |
| 09:35:39 |
25.35 |
2 |
366 |
买入 |
| 09:35:54 |
25.35 |
4 |
370 |
买入 |
| 09:36:06 |
25.35 |
1 |
371 |
买入 |
| 09:36:21 |
25.35 |
4 |
375 |
买入 |
| 09:36:27 |
25.35 |
59 |
434 |
买入 |
| 09:36:30 |
25.25 |
3 |
437 |
卖出 |
| 09:36:36 |
25.32 |
15 |
452 |
买入 |
| 09:36:57 |
25.32 |
1 |
453 |
买入 |
| 09:37:00 |
25.24 |
5 |
458 |
卖出 |
| 09:37:03 |
25.33 |
11 |
469 |
买入 |
| 09:37:06 |
25.33 |
2 |
471 |
买入 |
| 09:37:12 |
25.4 |
149 |
620 |
买入 |
| 09:37:15 |
25.4 |
7 |
627 |
买入 |
| 09:37:21 |
25.45 |
20 |
647 |
买入 |
| 09:37:27 |
25.4 |
5 |
652 |
卖出 |
| 09:37:42 |
25.4 |
5 |
657 |
卖出 |
| 09:38:00 |
25.43 |
24 |
681 |
买入 |
| 09:38:12 |
25.43 |
15 |
696 |
买入 |
| 09:38:15 |
25.43 |
9 |
705 |
买入 |
| 09:38:33 |
25.45 |
2 |
707 |
买入 |
| 09:38:36 |
25.44 |
1 |
708 |
卖出 |
| 09:38:42 |
25.45 |
8 |
716 |
买入 |
| 09:38:45 |
25.43 |
31 |
747 |
卖出 |
| 09:39:00 |
25.45 |
3 |
750 |
买入 |
| 09:39:03 |
25.44 |
6 |
756 |
卖出 |
| 09:39:06 |
25.44 |
11 |
767 |
卖出 |
| 09:39:09 |
25.44 |
5 |
772 |
卖出 |
| 09:39:12 |
25.43 |
7 |
779 |
卖出 |
| 09:39:18 |
25.43 |
27 |
806 |
卖出 |
| 09:39:21 |
25.42 |
1 |
807 |
卖出 |
| 09:39:24 |
25.4 |
10 |
817 |
卖出 |
| 09:39:33 |
25.39 |
4 |
821 |
卖出 |
| 09:39:39 |
25.39 |
15 |
836 |
卖出 |
| 09:39:42 |
25.4 |
5 |
841 |
买入 |
| 09:39:51 |
25.44 |
1 |
842 |
买入 |
| 09:39:57 |
25.4 |
6 |
848 |
卖出 |
| 09:40:09 |
25.4 |
2 |
850 |
买入 |
| 09:40:15 |
25.4 |
4 |
854 |
买入 |
| 09:40:33 |
25.44 |
1 |
855 |
买入 |
| 09:40:42 |
25.4 |
10 |
865 |
卖出 |
| 09:41:18 |
25.4 |
8 |
873 |
卖出 |
| 09:41:42 |
25.4 |
19 |
892 |
卖出 |
| 09:42:00 |
25.42 |
10 |
902 |
买入 |
| 09:42:12 |
25.43 |
10 |
912 |
买入 |
| 09:42:15 |
25.44 |
3 |
915 |
买入 |
| 09:42:21 |
25.47 |
106 |
1021 |
买入 |
| 09:42:24 |
25.48 |
15 |
1036 |
买入 |
| 09:42:27 |
25.48 |
23 |
1059 |
买入 |
| 09:42:45 |
25.47 |
2 |
1061 |
卖出 |
| 09:42:48 |
25.48 |
5 |
1066 |
买入 |
| 09:43:00 |
25.47 |
8 |
1074 |
卖出 |
| 09:43:18 |
25.47 |
1 |
1075 |
买入 |
| 09:43:21 |
25.46 |
2 |
1077 |
卖出 |
| 09:43:39 |
25.46 |
12 |
1089 |
卖出 |
| 09:43:42 |
25.45 |
21 |
1110 |
卖出 |
| 09:43:57 |
25.45 |
2 |
1112 |
卖出 |
| 09:44:06 |
25.45 |
2 |
1114 |
买入 |
| 09:44:09 |
25.47 |
39 |
1153 |
买入 |
| 09:44:21 |
25.46 |
2 |
1155 |
买入 |
| 09:44:33 |
25.47 |
26 |
1181 |
买入 |
| 09:45:03 |
25.46 |
3 |
1184 |
买入 |
| 09:45:24 |
25.47 |
94 |
1278 |
买入 |
| 09:45:27 |
25.47 |
14 |
1292 |
买入 |
| 09:45:45 |
25.46 |
9 |
1301 |
卖出 |
| 09:45:57 |
25.45 |
11 |
1312 |
卖出 |
| 09:46:09 |
25.45 |
3 |
1315 |
卖出 |
| 09:46:48 |
25.47 |
35 |
1350 |
买入 |
| 09:47:21 |
25.46 |
5 |
1355 |
卖出 |
| 09:47:33 |
25.46 |
9 |
1364 |
卖出 |
| 09:47:36 |
25.46 |
1 |
1365 |
买入 |
| 09:47:45 |
25.46 |
4 |
1369 |
买入 |
| 09:47:51 |
25.45 |
5 |
1374 |
卖出 |
| 09:48:21 |
25.45 |
1 |
1375 |
卖出 |
| 09:48:24 |
25.45 |
4 |
1379 |
卖出 |
| 09:48:39 |
25.45 |
9 |
1388 |
卖出 |
| 09:48:48 |
25.45 |
1 |
1389 |
买入 |
| 09:49:21 |
25.45 |
1 |
1390 |
买入 |
| 09:49:24 |
25.45 |
1 |
1391 |
买入 |
| 09:50:15 |
25.45 |
6 |
1397 |
买入 |
| 09:50:39 |
25.45 |
12 |
1409 |
买入 |
| 09:50:54 |
25.45 |
16 |
1425 |
买入 |
| 09:51:03 |
25.46 |
1 |
1426 |
买入 |
| 09:51:09 |
25.47 |
3 |
1429 |
买入 |
| 09:51:18 |
25.47 |
1 |
1430 |
买入 |
| 09:52:06 |
25.46 |
59 |
1489 |
卖出 |
| 09:53:12 |
25.46 |
1 |
1490 |
买入 |
| 09:53:54 |
25.46 |
1 |
1491 |
卖出 |
| 09:54:30 |
25.47 |
14 |
1505 |
买入 |
| 09:55:00 |
25.47 |
11 |
1516 |
买入 |
| 09:55:03 |
25.48 |
2 |
1518 |
买入 |
| 09:55:15 |
25.48 |
5 |
1523 |
买入 |
| 09:55:21 |
25.49 |
30 |
1553 |
买入 |
| 09:55:57 |
25.49 |
10 |
1563 |
买入 |
| 09:56:12 |
25.49 |
11 |
1574 |
买入 |
| 09:56:15 |
25.49 |
5 |
1579 |
买入 |
| 09:56:48 |
25.5 |
17 |
1596 |
买入 |
| 09:56:57 |
25.5 |
10 |
1606 |
买入 |
| 09:57:06 |
25.5 |
7 |
1613 |
买入 |
| 09:57:39 |
25.5 |
6 |
1619 |
买入 |
| 09:57:57 |
25.5 |
1 |
1620 |
买入 |
| 09:58:42 |
25.5 |
13 |
1633 |
买入 |
| 09:59:03 |
25.48 |
6 |
1639 |
卖出 |
| 09:59:54 |
25.47 |
2 |
1641 |
卖出 |
| 10:00:03 |
25.47 |
8 |
1649 |
卖出 |
| 10:00:15 |
25.47 |
9 |
1658 |
卖出 |
| 10:00:21 |
25.48 |
1 |
1659 |
买入 |
| 10:00:30 |
25.47 |
4 |
1663 |
卖出 |
| 10:01:03 |
25.5 |
1 |
1664 |
买入 |
| 10:01:51 |
25.5 |
2 |
1666 |
买入 |
| 10:02:45 |
25.49 |
1 |
1667 |
买入 |
| 10:03:09 |
25.49 |
2 |
1669 |
买入 |
| 10:03:15 |
25.49 |
1 |
1670 |
买入 |
| 10:03:18 |
25.49 |
2 |
1672 |
买入 |
| 10:03:21 |
25.49 |
2 |
1674 |
买入 |
| 10:03:24 |
25.49 |
9 |
1683 |
买入 |
| 10:03:27 |
25.49 |
1 |
1684 |
买入 |
| 10:03:42 |
25.49 |
2 |
1686 |
买入 |
| 10:03:57 |
25.52 |
37 |
1723 |
买入 |
| 10:04:30 |
25.53 |
27 |
1750 |
买入 |
| 10:04:36 |
25.54 |
15 |
1765 |
买入 |
| 10:04:39 |
25.55 |
13 |
1778 |
买入 |
| 10:04:48 |
25.56 |
20 |
1798 |
买入 |
| 10:04:54 |
25.56 |
16 |
1814 |
买入 |
| 10:04:57 |
25.59 |
67 |
1881 |
买入 |
| 10:05:00 |
25.59 |
3 |
1884 |
买入 |
| 10:05:03 |
25.59 |
2 |
1886 |
买入 |
| 10:05:06 |
25.6 |
105 |
1991 |
买入 |
| 10:05:27 |
25.59 |
10 |
2001 |
卖出 |
| 10:05:30 |
25.6 |
1 |
2002 |
买入 |
| 10:05:33 |
25.6 |
10 |
2012 |
买入 |
| 10:05:36 |
25.6 |
2 |
2014 |
买入 |
| 10:05:39 |
25.61 |
22 |
2036 |
买入 |
| 10:05:48 |
25.61 |
4 |
2040 |
买入 |
| 10:05:51 |
25.61 |
28 |
2068 |
买入 |
| 10:05:54 |
25.6 |
1 |
2069 |
卖出 |
| 10:05:57 |
25.65 |
59 |
2128 |
买入 |
| 10:06:06 |
25.65 |
2 |
2130 |
买入 |
| 10:06:09 |
25.65 |
1 |
2131 |
买入 |
| 10:06:12 |
25.7 |
28 |
2159 |
买入 |
| 10:06:15 |
25.8 |
16 |
2175 |
买入 |
| 10:06:18 |
25.7 |
9 |
2184 |
卖出 |
| 10:06:21 |
25.7 |
6 |
2190 |
卖出 |
| 10:06:24 |
25.72 |
2 |
2192 |
买入 |
| 10:06:33 |
25.7 |
4 |
2196 |
卖出 |
| 10:06:36 |
25.7 |
2 |
2198 |
卖出 |
| 10:06:39 |
25.7 |
1 |
2199 |
卖出 |
| 10:06:48 |
25.7 |
3 |
2202 |
买入 |
| 10:06:51 |
25.7 |
12 |
2214 |
买入 |
| 10:06:54 |
25.7 |
4 |
2218 |
买入 |
| 10:07:00 |
25.73 |
1 |
2219 |
买入 |
| 10:07:03 |
25.7 |
10 |
2229 |
卖出 |
| 10:07:06 |
25.72 |
3 |
2232 |
买入 |
| 10:07:12 |
25.65 |
17 |
2249 |
卖出 |
| 10:07:39 |
25.7 |
3 |
2252 |
买入 |
| 10:07:51 |
25.7 |
4 |
2256 |
买入 |
| 10:07:54 |
25.7 |
13 |
2269 |
买入 |
| 10:07:57 |
25.71 |
8 |
2277 |
买入 |
| 10:08:51 |
25.66 |
2 |
2279 |
卖出 |
| 10:09:00 |
25.71 |
20 |
2299 |
买入 |
| 10:09:12 |
25.71 |
2 |
2301 |
买入 |
| 10:09:18 |
25.7 |
3 |
2304 |
买入 |
| 10:09:21 |
25.7 |
20 |
2324 |
买入 |
| 10:09:24 |
25.7 |
1 |
2325 |
买入 |
| 10:09:27 |
25.7 |
1 |
2326 |
卖出 |
| 10:09:36 |
25.7 |
1 |
2327 |
卖出 |
| 10:09:39 |
25.7 |
1 |
2328 |
卖出 |
| 10:09:45 |
25.69 |
23 |
2351 |
卖出 |
| 10:09:48 |
25.66 |
2 |
2353 |
卖出 |
| 10:10:06 |
25.63 |
12 |
2365 |
卖出 |
| 10:10:15 |
25.63 |
4 |
2369 |
买入 |
| 10:10:33 |
25.63 |
2 |
2371 |
买入 |
| 10:10:45 |
25.63 |
3 |
2374 |
买入 |
| 10:10:51 |
25.6 |
5 |
2379 |
卖出 |
| 10:11:09 |
25.6 |
23 |
2402 |
买入 |
| 10:11:24 |
25.61 |
2 |
2404 |
卖出 |
| 10:12:27 |
25.62 |
2 |
2406 |
买入 |
| 10:12:39 |
25.62 |
1 |
2407 |
买入 |
| 10:12:54 |
25.62 |
1 |
2408 |
买入 |
| 10:13:03 |
25.62 |
9 |
2417 |
买入 |
| 10:13:12 |
25.63 |
4 |
2421 |
买入 |
| 10:13:24 |
25.63 |
3 |
2424 |
买入 |
| 10:13:27 |
25.63 |
2 |
2426 |
买入 |
| 10:13:30 |
25.63 |
2 |
2428 |
买入 |
| 10:14:51 |
25.63 |
2 |
2430 |
买入 |
| 10:15:09 |
25.57 |
30 |
2460 |
卖出 |
| 10:16:12 |
25.65 |
2 |
2462 |
买入 |
| 10:17:30 |
25.65 |
2 |
2464 |
买入 |
| 10:18:06 |
25.62 |
2 |
2466 |
卖出 |
| 10:18:09 |
25.65 |
5 |
2471 |
买入 |
| 10:18:15 |
25.69 |
50 |
2521 |
买入 |
| 10:18:42 |
25.7 |
100 |
2621 |
买入 |
| 10:18:51 |
25.71 |
30 |
2651 |
买入 |
| 10:19:18 |
25.71 |
16 |
2667 |
买入 |
| 10:19:21 |
25.71 |
2 |
2669 |
买入 |
| 10:19:30 |
25.72 |
23 |
2692 |
买入 |
| 10:19:45 |
25.73 |
31 |
2723 |
买入 |
| 10:20:00 |
25.65 |
2 |
2725 |
卖出 |
| 10:20:15 |
25.73 |
2 |
2727 |
买入 |
| 10:20:24 |
25.73 |
2 |
2729 |
买入 |
| 10:21:39 |
25.72 |
1 |
2730 |
买入 |
| 10:21:42 |
25.72 |
2 |
2732 |
买入 |
| 10:21:45 |
25.7 |
2 |
2734 |
卖出 |
| 10:23:03 |
25.7 |
2 |
2736 |
买入 |
| 10:23:18 |
25.64 |
14 |
2750 |
卖出 |
| 10:23:27 |
25.75 |
86 |
2836 |
买入 |
| 10:23:36 |
25.77 |
14 |
2850 |
买入 |
| 10:23:48 |
25.67 |
4 |
2854 |
卖出 |
| 10:24:09 |
25.76 |
1 |
2855 |
买入 |
| 10:24:24 |
25.78 |
35 |
2890 |
买入 |
| 10:24:30 |
25.79 |
2 |
2892 |
买入 |
| 10:24:33 |
25.79 |
3 |
2895 |
买入 |
| 10:24:36 |
25.82 |
128 |
3023 |
买入 |
| 10:24:54 |
25.82 |
12 |
3035 |
买入 |
| 10:25:00 |
25.82 |
1 |
3036 |
卖出 |
| 10:25:03 |
25.83 |
3 |
3039 |
买入 |
| 10:25:12 |
25.84 |
1 |
3040 |
买入 |
| 10:25:15 |
25.84 |
2 |
3042 |
买入 |
| 10:25:21 |
25.84 |
2 |
3044 |
买入 |
| 10:25:30 |
25.84 |
1 |
3045 |
卖出 |
| 10:25:33 |
25.84 |
15 |
3060 |
卖出 |
| 10:25:42 |
25.84 |
7 |
3067 |
买入 |
| 10:25:51 |
25.84 |
2 |
3069 |
买入 |
| 10:25:54 |
25.84 |
8 |
3077 |
买入 |
| 10:26:00 |
25.83 |
8 |
3085 |
卖出 |
| 10:26:27 |
25.78 |
17 |
3102 |
卖出 |
| 10:26:51 |
25.78 |
4 |
3106 |
卖出 |
| 10:26:57 |
25.78 |
3 |
3109 |
卖出 |
| 10:27:18 |
25.84 |
25 |
3134 |
买入 |
| 10:27:27 |
25.83 |
32 |
3166 |
卖出 |
| 10:27:39 |
25.84 |
22 |
3188 |
买入 |
| 10:27:57 |
25.84 |
11 |
3199 |
买入 |
| 10:28:03 |
25.83 |
1 |
3200 |
买入 |
| 10:28:21 |
25.78 |
0 |
3200 |
卖出 |
| 10:28:33 |
25.78 |
1 |
3201 |
卖出 |
| 10:28:36 |
25.78 |
6 |
3207 |
卖出 |
| 10:28:42 |
25.82 |
1 |
3208 |
买入 |
| 10:28:45 |
25.78 |
2 |
3210 |
卖出 |
| 10:29:06 |
25.78 |
3 |
3213 |
买入 |
| 10:29:09 |
25.78 |
10 |
3223 |
买入 |
| 10:29:33 |
25.75 |
1 |
3224 |
卖出 |
| 10:29:48 |
25.75 |
4 |
3228 |
卖出 |
| 10:30:09 |
25.75 |
2 |
3230 |
买入 |
| 10:31:03 |
25.68 |
10 |
3240 |
卖出 |
| 10:31:27 |
25.67 |
17 |
3257 |
卖出 |
| 10:31:36 |
25.67 |
3 |
3260 |
买入 |
| 10:31:39 |
25.67 |
1 |
3261 |
买入 |
| 10:31:42 |
25.64 |
1 |
3262 |
卖出 |
| 10:32:06 |
25.56 |
33 |
3295 |
卖出 |
| 10:32:09 |
25.63 |
9 |
3304 |
买入 |
| 10:32:12 |
25.62 |
1 |
3305 |
卖出 |
| 10:32:21 |
25.64 |
7 |
3312 |
买入 |