声迅股份[003004]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
27.38 |
4 |
4 |
集合竞价 |
| 09:15:45 |
27.05 |
14 |
14 |
集合竞价 |
| 09:16:03 |
27.05 |
17 |
17 |
集合竞价 |
| 09:17:06 |
27.07 |
8 |
8 |
集合竞价 |
| 09:18:27 |
27.38 |
4 |
4 |
集合竞价 |
| 09:18:36 |
27.07 |
6 |
6 |
集合竞价 |
| 09:19:12 |
27.07 |
6 |
6 |
集合竞价 |
| 09:19:21 |
27.07 |
17 |
17 |
集合竞价 |
| 09:19:57 |
27.07 |
17 |
17 |
集合竞价 |
| 09:21:12 |
27.07 |
22 |
22 |
集合竞价 |
| 09:22:06 |
27.07 |
22 |
22 |
集合竞价 |
| 09:22:33 |
27.07 |
26 |
26 |
集合竞价 |
| 09:22:42 |
27.07 |
33 |
33 |
集合竞价 |
| 09:23:36 |
27.07 |
33 |
33 |
集合竞价 |
| 09:24:39 |
27.05 |
36 |
36 |
集合竞价 |
| 09:24:57 |
27.05 |
37 |
37 |
集合竞价 |
| 09:25:00 |
27.08 |
72 |
109 |
买入 |
| 09:30:00 |
27 |
39 |
148 |
卖出 |
| 09:30:03 |
27.09 |
23 |
171 |
卖出 |
| 09:30:06 |
27.29 |
42 |
213 |
买入 |
| 09:30:09 |
27.1 |
3 |
216 |
卖出 |
| 09:30:12 |
27.1 |
8 |
224 |
卖出 |
| 09:30:15 |
27.1 |
3 |
227 |
买入 |
| 09:30:18 |
27.09 |
7 |
234 |
卖出 |
| 09:30:42 |
27.09 |
2 |
236 |
卖出 |
| 09:31:06 |
27.2 |
13 |
249 |
买入 |
| 09:31:09 |
27.18 |
2 |
251 |
卖出 |
| 09:31:12 |
27.1 |
9 |
260 |
卖出 |
| 09:31:15 |
27.1 |
7 |
267 |
卖出 |
| 09:31:21 |
27.11 |
2 |
269 |
买入 |
| 09:31:24 |
27.11 |
18 |
287 |
卖出 |
| 09:31:27 |
27.15 |
2 |
289 |
买入 |
| 09:31:30 |
27.16 |
11 |
300 |
买入 |
| 09:31:36 |
27.15 |
8 |
308 |
卖出 |
| 09:31:42 |
27.16 |
7 |
315 |
买入 |
| 09:31:48 |
27.15 |
1 |
316 |
卖出 |
| 09:31:54 |
27.15 |
1 |
317 |
卖出 |
| 09:31:57 |
27.15 |
17 |
334 |
卖出 |
| 09:32:00 |
27.11 |
16 |
350 |
卖出 |
| 09:32:06 |
27.11 |
15 |
365 |
卖出 |
| 09:32:09 |
27.09 |
9 |
374 |
卖出 |
| 09:32:12 |
27.08 |
42 |
416 |
卖出 |
| 09:32:15 |
27.09 |
5 |
421 |
买入 |
| 09:32:18 |
27.05 |
26 |
447 |
卖出 |
| 09:32:21 |
27.04 |
4 |
451 |
卖出 |
| 09:32:24 |
27.04 |
1 |
452 |
卖出 |
| 09:32:36 |
27.04 |
1 |
453 |
卖出 |
| 09:32:39 |
27.06 |
5 |
458 |
买入 |
| 09:32:42 |
27.03 |
7 |
465 |
卖出 |
| 09:32:45 |
27.03 |
8 |
473 |
卖出 |
| 09:32:48 |
27.04 |
2 |
475 |
买入 |
| 09:33:00 |
27.03 |
28 |
503 |
卖出 |
| 09:33:09 |
27.03 |
21 |
524 |
买入 |
| 09:33:12 |
27.02 |
17 |
541 |
卖出 |
| 09:33:15 |
27.02 |
1 |
542 |
卖出 |
| 09:33:21 |
27.07 |
13 |
555 |
买入 |
| 09:33:27 |
27.07 |
22 |
577 |
买入 |
| 09:33:30 |
27.05 |
1 |
578 |
卖出 |
| 09:33:33 |
27.07 |
9 |
587 |
买入 |
| 09:33:36 |
27.07 |
13 |
600 |
买入 |
| 09:33:51 |
27.04 |
7 |
607 |
卖出 |
| 09:33:54 |
27.04 |
1 |
608 |
买入 |
| 09:33:57 |
27.07 |
4 |
612 |
买入 |
| 09:34:03 |
27.05 |
7 |
619 |
卖出 |
| 09:34:06 |
27.03 |
18 |
637 |
卖出 |
| 09:34:18 |
27.03 |
3 |
640 |
卖出 |
| 09:34:36 |
27 |
79 |
719 |
卖出 |
| 09:34:39 |
26.96 |
42 |
761 |
卖出 |
| 09:34:42 |
27 |
10 |
771 |
买入 |
| 09:34:45 |
26.96 |
2 |
773 |
卖出 |
| 09:34:48 |
26.93 |
21 |
794 |
卖出 |
| 09:35:03 |
26.88 |
8 |
802 |
卖出 |
| 09:35:06 |
26.89 |
5 |
807 |
买入 |
| 09:35:09 |
26.88 |
14 |
821 |
卖出 |
| 09:35:15 |
26.87 |
1 |
822 |
卖出 |
| 09:35:24 |
26.83 |
17 |
839 |
卖出 |
| 09:35:27 |
26.82 |
14 |
853 |
卖出 |
| 09:35:30 |
26.82 |
3 |
856 |
卖出 |
| 09:35:33 |
26.82 |
1 |
857 |
买入 |
| 09:35:36 |
26.82 |
1 |
858 |
买入 |
| 09:35:39 |
26.81 |
11 |
869 |
卖出 |
| 09:35:42 |
26.82 |
5 |
874 |
买入 |
| 09:35:45 |
26.8 |
2 |
876 |
卖出 |
| 09:35:51 |
26.82 |
24 |
900 |
买入 |
| 09:35:54 |
26.82 |
4 |
904 |
卖出 |
| 09:36:00 |
26.85 |
43 |
947 |
买入 |
| 09:36:06 |
26.88 |
9 |
956 |
买入 |
| 09:36:36 |
27.01 |
10 |
966 |
买入 |
| 09:36:51 |
27.01 |
8 |
974 |
买入 |
| 09:37:06 |
26.99 |
1 |
975 |
买入 |
| 09:37:09 |
26.99 |
1 |
976 |
买入 |
| 09:37:15 |
26.99 |
3 |
979 |
买入 |
| 09:37:18 |
26.99 |
1 |
980 |
买入 |
| 09:37:24 |
27 |
29 |
1009 |
买入 |
| 09:37:39 |
26.99 |
1 |
1010 |
卖出 |
| 09:37:54 |
27 |
1 |
1011 |
买入 |
| 09:38:03 |
27 |
1 |
1012 |
买入 |
| 09:38:09 |
27 |
2 |
1014 |
买入 |
| 09:38:12 |
26.99 |
1 |
1015 |
卖出 |
| 09:38:21 |
26.99 |
17 |
1032 |
卖出 |
| 09:38:24 |
27 |
10 |
1042 |
买入 |
| 09:38:33 |
27.01 |
20 |
1062 |
买入 |
| 09:38:48 |
26.94 |
1 |
1063 |
卖出 |
| 09:38:51 |
27.01 |
11 |
1074 |
买入 |
| 09:38:57 |
26.93 |
1 |
1075 |
卖出 |
| 09:39:06 |
27 |
3 |
1078 |
买入 |
| 09:39:15 |
26.9 |
45 |
1123 |
卖出 |
| 09:39:21 |
26.9 |
78 |
1201 |
卖出 |
| 09:39:30 |
26.9 |
5 |
1206 |
卖出 |
| 09:39:33 |
26.91 |
8 |
1214 |
买入 |
| 09:39:36 |
26.9 |
20 |
1234 |
卖出 |
| 09:39:45 |
26.9 |
16 |
1250 |
卖出 |
| 09:39:54 |
26.9 |
7 |
1257 |
卖出 |
| 09:40:09 |
26.9 |
4 |
1261 |
卖出 |
| 09:40:12 |
26.9 |
2 |
1263 |
卖出 |
| 09:40:15 |
26.88 |
41 |
1304 |
卖出 |
| 09:40:18 |
26.87 |
27 |
1331 |
卖出 |
| 09:40:36 |
26.87 |
4 |
1335 |
卖出 |
| 09:40:39 |
26.9 |
7 |
1342 |
买入 |
| 09:40:48 |
26.87 |
3 |
1345 |
卖出 |
| 09:40:57 |
26.9 |
3 |
1348 |
买入 |
| 09:41:18 |
26.87 |
15 |
1363 |
卖出 |
| 09:41:21 |
26.9 |
3 |
1366 |
买入 |
| 09:41:30 |
26.87 |
11 |
1377 |
卖出 |
| 09:41:36 |
26.87 |
4 |
1381 |
买入 |
| 09:41:39 |
26.87 |
5 |
1386 |
买入 |
| 09:41:48 |
26.85 |
55 |
1441 |
卖出 |
| 09:41:51 |
26.83 |
9 |
1450 |
卖出 |
| 09:42:00 |
26.83 |
1 |
1451 |
卖出 |
| 09:42:03 |
26.82 |
7 |
1458 |
卖出 |
| 09:42:06 |
26.82 |
4 |
1462 |
卖出 |
| 09:42:09 |
26.8 |
95 |
1557 |
卖出 |
| 09:42:12 |
26.77 |
37 |
1594 |
卖出 |
| 09:42:24 |
26.78 |
2 |
1596 |
卖出 |
| 09:42:27 |
26.78 |
12 |
1608 |
卖出 |
| 09:42:30 |
26.78 |
1 |
1609 |
卖出 |
| 09:42:33 |
26.77 |
3 |
1612 |
卖出 |
| 09:42:39 |
26.75 |
13 |
1625 |
卖出 |
| 09:42:45 |
26.77 |
10 |
1635 |
买入 |
| 09:42:54 |
26.77 |
2 |
1637 |
卖出 |
| 09:42:57 |
26.77 |
24 |
1661 |
卖出 |
| 09:43:03 |
26.78 |
5 |
1666 |
买入 |
| 09:43:06 |
26.82 |
9 |
1675 |
买入 |
| 09:43:30 |
26.88 |
22 |
1697 |
买入 |
| 09:44:06 |
26.88 |
37 |
1734 |
卖出 |
| 09:44:09 |
26.99 |
3 |
1737 |
买入 |
| 09:44:12 |
26.88 |
10 |
1747 |
卖出 |
| 09:44:21 |
27 |
23 |
1770 |
买入 |
| 09:44:54 |
27.01 |
25 |
1795 |
买入 |
| 09:44:57 |
27.01 |
1 |
1796 |
卖出 |
| 09:45:09 |
27.01 |
5 |
1801 |
卖出 |
| 09:45:24 |
27.05 |
3 |
1804 |
卖出 |
| 09:45:30 |
27.06 |
40 |
1844 |
买入 |
| 09:45:36 |
27.06 |
1 |
1845 |
卖出 |
| 09:45:51 |
27.07 |
7 |
1852 |
买入 |
| 09:46:00 |
27.07 |
22 |
1874 |
买入 |
| 09:46:06 |
27.07 |
182 |
2056 |
买入 |
| 09:46:09 |
27.06 |
5 |
2061 |
卖出 |
| 09:47:12 |
27.08 |
2 |
2063 |
卖出 |
| 09:48:00 |
27.1 |
5 |
2068 |
卖出 |
| 09:48:06 |
27.1 |
17 |
2085 |
卖出 |
| 09:48:30 |
27.24 |
21 |
2106 |
买入 |
| 09:48:54 |
27.2 |
14 |
2120 |
卖出 |
| 09:49:06 |
27.26 |
6 |
2126 |
买入 |
| 09:49:12 |
27.34 |
3 |
2129 |
买入 |
| 09:49:21 |
27.33 |
5 |
2134 |
买入 |
| 09:49:27 |
27.33 |
2 |
2136 |
买入 |
| 09:49:33 |
27.33 |
18 |
2154 |
买入 |
| 09:49:57 |
27.3 |
4 |
2158 |
卖出 |
| 09:50:03 |
27.34 |
81 |
2239 |
买入 |
| 09:50:06 |
27.3 |
5 |
2244 |
卖出 |
| 09:50:09 |
27.3 |
1 |
2245 |
卖出 |
| 09:50:12 |
27.22 |
15 |
2260 |
卖出 |
| 09:50:15 |
27.21 |
1 |
2261 |
卖出 |
| 09:50:27 |
27.15 |
13 |
2274 |
卖出 |
| 09:50:33 |
27.28 |
2 |
2276 |
买入 |
| 09:50:48 |
27.28 |
10 |
2286 |
买入 |
| 09:51:06 |
27.3 |
52 |
2338 |
买入 |
| 09:51:12 |
27.3 |
3 |
2341 |
买入 |
| 09:51:27 |
27.19 |
7 |
2348 |
卖出 |
| 09:51:36 |
27.19 |
1 |
2349 |
卖出 |
| 09:51:39 |
27.19 |
1 |
2350 |
卖出 |
| 09:51:45 |
27.19 |
4 |
2354 |
卖出 |
| 09:52:09 |
27.2 |
1 |
2355 |
卖出 |
| 09:52:12 |
27.19 |
10 |
2365 |
卖出 |
| 09:52:33 |
27.19 |
10 |
2375 |
买入 |
| 09:52:36 |
27.19 |
3 |
2378 |
卖出 |
| 09:53:09 |
27.19 |
1 |
2379 |
卖出 |
| 09:53:18 |
27.19 |
6 |
2385 |
卖出 |
| 09:53:30 |
27.2 |
1 |
2386 |
买入 |
| 09:53:48 |
27.2 |
4 |
2390 |
买入 |
| 09:53:57 |
27.2 |
7 |
2397 |
买入 |
| 09:54:00 |
27.19 |
1 |
2398 |
卖出 |
| 09:54:03 |
27.19 |
9 |
2407 |
卖出 |
| 09:54:09 |
27.16 |
1 |
2408 |
卖出 |
| 09:54:15 |
27.16 |
2 |
2410 |
卖出 |
| 09:54:21 |
27.16 |
9 |
2419 |
卖出 |
| 09:54:36 |
27.11 |
5 |
2424 |
卖出 |
| 09:54:39 |
27.11 |
8 |
2432 |
卖出 |
| 09:54:48 |
27.1 |
3 |
2435 |
卖出 |
| 09:55:00 |
27.11 |
8 |
2443 |
买入 |
| 09:55:12 |
27.12 |
1 |
2444 |
卖出 |
| 09:55:21 |
27.12 |
17 |
2461 |
卖出 |
| 09:55:36 |
27.12 |
10 |
2471 |
卖出 |
| 09:56:00 |
27.13 |
1 |
2472 |
卖出 |
| 09:56:15 |
27.14 |
1 |
2473 |
卖出 |
| 09:56:54 |
27.16 |
2 |
2475 |
买入 |
| 09:57:06 |
27.2 |
12 |
2487 |
买入 |
| 09:57:09 |
27.2 |
1 |
2488 |
卖出 |
| 09:57:27 |
27.27 |
2 |
2490 |
买入 |
| 09:57:51 |
27.28 |
2 |
2492 |
买入 |
| 09:57:54 |
27.27 |
20 |
2512 |
卖出 |
| 09:58:09 |
27.27 |
5 |
2517 |
卖出 |
| 09:58:12 |
27.21 |
1 |
2518 |
卖出 |
| 09:58:15 |
27.21 |
3 |
2521 |
卖出 |
| 09:58:27 |
27.21 |
24 |
2545 |
买入 |
| 09:58:48 |
27.21 |
3 |
2548 |
卖出 |
| 09:58:54 |
27.21 |
5 |
2553 |
卖出 |
| 09:59:00 |
27.26 |
5 |
2558 |
买入 |
| 09:59:09 |
27.2 |
5 |
2563 |
卖出 |
| 09:59:12 |
27.2 |
1 |
2564 |
卖出 |
| 09:59:36 |
27.2 |
5 |
2569 |
卖出 |
| 09:59:48 |
27.2 |
4 |
2573 |
卖出 |
| 09:59:57 |
27.2 |
146 |
2719 |
买入 |
| 10:00:00 |
27.2 |
24 |
2743 |
卖出 |
| 10:00:09 |
27.2 |
83 |
2826 |
卖出 |
| 10:00:12 |
27.2 |
14 |
2840 |
买入 |
| 10:00:15 |
27.2 |
4 |
2844 |
买入 |
| 10:00:33 |
27.27 |
1 |
2845 |
买入 |
| 10:00:36 |
27.29 |
6 |
2851 |
买入 |
| 10:00:39 |
27.29 |
4 |
2855 |
买入 |
| 10:00:42 |
27.18 |
5 |
2860 |
卖出 |
| 10:00:48 |
27.25 |
1 |
2861 |
买入 |
| 10:00:51 |
27.25 |
1 |
2862 |
买入 |
| 10:01:06 |
27.18 |
5 |
2867 |
卖出 |
| 10:01:15 |
27.25 |
2 |
2869 |
买入 |
| 10:01:18 |
27.25 |
1 |
2870 |
买入 |
| 10:02:06 |
27.2 |
80 |
2950 |
卖出 |
| 10:02:09 |
27.19 |
1 |
2951 |
卖出 |
| 10:02:12 |
27.19 |
2 |
2953 |
卖出 |
| 10:02:15 |
27.16 |
36 |
2989 |
卖出 |
| 10:02:24 |
27.14 |
10 |
2999 |
卖出 |
| 10:02:36 |
27.14 |
7 |
3006 |
卖出 |
| 10:02:39 |
27.14 |
3 |
3009 |
买入 |
| 10:02:42 |
27.18 |
1 |
3010 |
买入 |
| 10:02:45 |
27.2 |
69 |
3079 |
买入 |
| 10:03:18 |
27.2 |
30 |
3109 |
卖出 |
| 10:03:39 |
27.22 |
5 |
3114 |
卖出 |
| 10:03:45 |
27.2 |
9 |
3123 |
卖出 |
| 10:03:48 |
27.2 |
1 |
3124 |
买入 |
| 10:03:54 |
27.26 |
8 |
3132 |
买入 |
| 10:03:57 |
27.26 |
4 |
3136 |
买入 |
| 10:04:00 |
27.26 |
2 |
3138 |
买入 |
| 10:04:06 |
27.27 |
1 |
3139 |
买入 |
| 10:04:21 |
27.27 |
11 |
3150 |
买入 |
| 10:04:24 |
27.27 |
2 |
3152 |
买入 |
| 10:04:27 |
27.27 |
1 |
3153 |
卖出 |
| 10:04:39 |
27.27 |
2 |
3155 |
卖出 |
| 10:04:51 |
27.27 |
9 |
3164 |
卖出 |
| 10:05:12 |
27.27 |
1 |
3165 |
卖出 |
| 10:05:54 |
27.29 |
50 |
3215 |
买入 |
| 10:06:27 |
27.29 |
10 |
3225 |
买入 |
| 10:07:00 |
27.22 |
9 |
3234 |
卖出 |
| 10:07:30 |
27.23 |
1 |
3235 |
买入 |
| 10:07:39 |
27.22 |
4 |
3239 |
卖出 |
| 10:08:18 |
27.27 |
1 |
3240 |
买入 |
| 10:08:21 |
27.27 |
2 |
3242 |
买入 |
| 10:08:24 |
27.22 |
4 |
3246 |
卖出 |
| 10:08:27 |
27.22 |
1 |
3247 |
买入 |
| 10:08:30 |
27.22 |
1 |
3248 |
买入 |
| 10:08:42 |
27.21 |
6 |
3254 |
卖出 |
| 10:09:09 |
27.18 |
9 |
3263 |
卖出 |
| 10:09:39 |
27.18 |
3 |
3266 |
卖出 |
| 10:10:09 |
27.14 |
8 |
3274 |
卖出 |
| 10:10:12 |
27.14 |
12 |
3286 |
卖出 |
| 10:10:39 |
27.18 |
1 |
3287 |
买入 |
| 10:11:06 |
27.16 |
1 |
3288 |
卖出 |
| 10:11:51 |
27.21 |
1 |
3289 |
买入 |
| 10:13:48 |
27.21 |
20 |
3309 |
买入 |
| 10:14:12 |
27.21 |
6 |
3315 |
卖出 |
| 10:14:18 |
27.19 |
29 |
3344 |
卖出 |
| 10:14:24 |
27.18 |
1 |
3345 |
买入 |
| 10:14:27 |
27.18 |
1 |
3346 |
买入 |
| 10:15:03 |
27.17 |
5 |
3351 |
卖出 |
| 10:15:18 |
27.18 |
11 |
3362 |
买入 |
| 10:15:21 |
27.18 |
4 |
3366 |
卖出 |
| 10:15:27 |
27.19 |
1 |
3367 |
买入 |
| 10:15:30 |
27.19 |
2 |
3369 |
买入 |
| 10:15:33 |
27.25 |
5 |
3374 |
买入 |
| 10:15:36 |
27.2 |
4 |
3378 |
卖出 |
| 10:15:39 |
27.2 |
4 |
3382 |
买入 |
| 10:15:42 |
27.2 |
1 |
3383 |
买入 |
| 10:15:57 |
27.18 |
2 |
3385 |
卖出 |
| 10:17:48 |
27.18 |
1 |
3386 |
卖出 |
| 10:17:54 |
27.18 |
4 |
3390 |
卖出 |
| 10:18:09 |
27.18 |
1 |
3391 |
卖出 |
| 10:18:24 |
27.17 |
1 |
3392 |
卖出 |
| 10:18:42 |
27.14 |
50 |
3442 |
卖出 |
| 10:19:00 |
27.14 |
7 |
3449 |
卖出 |
| 10:19:27 |
27.18 |
4 |
3453 |
买入 |