视源股份[002841]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
76.72 |
23 |
23 |
集合竞价 |
| 09:15:18 |
76.73 |
22 |
22 |
集合竞价 |
| 09:15:27 |
76.72 |
23 |
23 |
集合竞价 |
| 09:15:36 |
76.72 |
24 |
24 |
集合竞价 |
| 09:17:24 |
76.72 |
24 |
24 |
集合竞价 |
| 09:18:00 |
78 |
43 |
43 |
集合竞价 |
| 09:18:09 |
78 |
43 |
43 |
集合竞价 |
| 09:18:36 |
77 |
26 |
26 |
集合竞价 |
| 09:19:57 |
76.73 |
24 |
24 |
集合竞价 |
| 09:20:09 |
76.72 |
27 |
27 |
集合竞价 |
| 09:22:51 |
76.72 |
29 |
29 |
集合竞价 |
| 09:23:27 |
76.72 |
29 |
29 |
集合竞价 |
| 09:23:36 |
76.72 |
30 |
30 |
集合竞价 |
| 09:24:03 |
76.5 |
31 |
31 |
集合竞价 |
| 09:24:30 |
76.49 |
38 |
38 |
集合竞价 |
| 09:24:48 |
76.49 |
39 |
39 |
集合竞价 |
| 09:24:57 |
76.47 |
40 |
40 |
集合竞价 |
| 09:25:00 |
76.2 |
43 |
83 |
卖出 |
| 09:30:00 |
76.2 |
16 |
99 |
卖出 |
| 09:30:03 |
76.2 |
61 |
160 |
买入 |
| 09:30:06 |
76.2 |
33 |
193 |
买入 |
| 09:30:09 |
76.2 |
11 |
204 |
买入 |
| 09:30:12 |
76.46 |
17 |
221 |
买入 |
| 09:30:15 |
76.46 |
19 |
240 |
买入 |
| 09:30:18 |
76.56 |
4 |
244 |
买入 |
| 09:30:21 |
76.46 |
8 |
252 |
卖出 |
| 09:30:24 |
76.57 |
9 |
261 |
买入 |
| 09:30:27 |
76.62 |
6 |
267 |
买入 |
| 09:30:30 |
76.71 |
13 |
280 |
买入 |
| 09:30:33 |
76.55 |
3 |
283 |
卖出 |
| 09:30:36 |
76.54 |
7 |
290 |
卖出 |
| 09:30:39 |
76.52 |
5 |
295 |
卖出 |
| 09:30:42 |
76.46 |
12 |
307 |
卖出 |
| 09:30:45 |
76.45 |
10 |
317 |
卖出 |
| 09:30:48 |
76.44 |
2 |
319 |
卖出 |
| 09:30:57 |
76.72 |
109 |
428 |
买入 |
| 09:31:00 |
76.43 |
32 |
460 |
卖出 |
| 09:31:03 |
76.54 |
25 |
485 |
买入 |
| 09:31:06 |
76.83 |
14 |
499 |
买入 |
| 09:31:09 |
76.76 |
3 |
502 |
卖出 |
| 09:31:12 |
76.83 |
19 |
521 |
买入 |
| 09:31:15 |
76.83 |
13 |
534 |
买入 |
| 09:31:18 |
76.71 |
7 |
541 |
卖出 |
| 09:31:21 |
76.77 |
2 |
543 |
买入 |
| 09:31:24 |
76.95 |
2 |
545 |
买入 |
| 09:31:33 |
76.75 |
24 |
569 |
卖出 |
| 09:31:36 |
76.81 |
3 |
572 |
买入 |
| 09:31:39 |
76.94 |
1 |
573 |
买入 |
| 09:31:42 |
76.81 |
15 |
588 |
卖出 |
| 09:31:45 |
76.98 |
84 |
672 |
买入 |
| 09:31:48 |
77.3 |
21 |
693 |
买入 |
| 09:31:51 |
77.07 |
4 |
697 |
卖出 |
| 09:31:57 |
77.07 |
17 |
714 |
卖出 |
| 09:32:00 |
77.22 |
5 |
719 |
买入 |
| 09:32:03 |
77.05 |
3 |
722 |
卖出 |
| 09:32:06 |
77.24 |
24 |
746 |
买入 |
| 09:32:09 |
77.4 |
22 |
768 |
买入 |
| 09:32:12 |
77.42 |
6 |
774 |
买入 |
| 09:32:15 |
77.22 |
77 |
851 |
卖出 |
| 09:32:18 |
77.5 |
6 |
857 |
买入 |
| 09:32:21 |
77.87 |
130 |
987 |
买入 |
| 09:32:24 |
78.11 |
146 |
1133 |
买入 |
| 09:32:27 |
78.11 |
32 |
1165 |
买入 |
| 09:32:30 |
77.99 |
43 |
1208 |
卖出 |
| 09:32:33 |
77.79 |
8 |
1216 |
卖出 |
| 09:32:36 |
78.16 |
22 |
1238 |
买入 |
| 09:32:39 |
77.83 |
23 |
1261 |
卖出 |
| 09:32:42 |
77.79 |
6 |
1267 |
卖出 |
| 09:32:45 |
78.11 |
26 |
1293 |
买入 |
| 09:32:48 |
77.83 |
10 |
1303 |
卖出 |
| 09:32:51 |
78.1 |
14 |
1317 |
买入 |
| 09:32:54 |
77.83 |
7 |
1324 |
卖出 |
| 09:32:57 |
77.93 |
22 |
1346 |
买入 |
| 09:33:00 |
77.75 |
2 |
1348 |
卖出 |
| 09:33:03 |
77.72 |
7 |
1355 |
卖出 |
| 09:33:06 |
78 |
18 |
1373 |
买入 |
| 09:33:09 |
77.85 |
5 |
1378 |
卖出 |
| 09:33:12 |
77.76 |
3 |
1381 |
卖出 |
| 09:33:15 |
77.77 |
27 |
1408 |
买入 |
| 09:33:18 |
77.77 |
3 |
1411 |
卖出 |
| 09:33:21 |
77.75 |
29 |
1440 |
卖出 |
| 09:33:24 |
77.75 |
16 |
1456 |
卖出 |
| 09:33:27 |
77.76 |
28 |
1484 |
买入 |
| 09:33:30 |
77.8 |
8 |
1492 |
买入 |
| 09:33:33 |
77.76 |
12 |
1504 |
卖出 |
| 09:33:36 |
77.71 |
9 |
1513 |
卖出 |
| 09:33:39 |
77.77 |
1 |
1514 |
卖出 |
| 09:33:42 |
77.48 |
37 |
1551 |
卖出 |
| 09:33:45 |
77.51 |
4 |
1555 |
买入 |
| 09:33:48 |
77.65 |
4 |
1559 |
买入 |
| 09:33:51 |
77.71 |
24 |
1583 |
买入 |
| 09:33:54 |
77.77 |
26 |
1609 |
买入 |
| 09:33:57 |
77.76 |
12 |
1621 |
卖出 |
| 09:34:00 |
77.81 |
16 |
1637 |
买入 |
| 09:34:03 |
77.74 |
6 |
1643 |
卖出 |
| 09:34:06 |
77.91 |
1 |
1644 |
买入 |
| 09:34:09 |
77.71 |
21 |
1665 |
卖出 |
| 09:34:12 |
77.71 |
1 |
1666 |
卖出 |
| 09:34:15 |
77.72 |
10 |
1676 |
买入 |
| 09:34:18 |
77.71 |
20 |
1696 |
卖出 |
| 09:34:21 |
77.71 |
7 |
1703 |
卖出 |
| 09:34:24 |
77.84 |
6 |
1709 |
买入 |
| 09:34:27 |
77.85 |
7 |
1716 |
买入 |
| 09:34:30 |
77.81 |
12 |
1728 |
卖出 |
| 09:34:33 |
77.81 |
3 |
1731 |
买入 |
| 09:34:36 |
77.89 |
13 |
1744 |
买入 |
| 09:34:39 |
77.86 |
8 |
1752 |
卖出 |
| 09:34:45 |
77.86 |
6 |
1758 |
卖出 |
| 09:34:51 |
77.89 |
3 |
1761 |
买入 |
| 09:34:54 |
77.74 |
4 |
1765 |
卖出 |
| 09:34:57 |
77.74 |
1 |
1766 |
卖出 |
| 09:35:03 |
77.9 |
1 |
1767 |
买入 |
| 09:35:06 |
77.9 |
85 |
1852 |
买入 |
| 09:35:09 |
77.9 |
74 |
1926 |
卖出 |
| 09:35:12 |
77.89 |
6 |
1932 |
卖出 |
| 09:35:15 |
77.89 |
5 |
1937 |
卖出 |
| 09:35:21 |
77.89 |
4 |
1941 |
买入 |
| 09:35:24 |
77.78 |
2 |
1943 |
卖出 |
| 09:35:27 |
77.89 |
3 |
1946 |
买入 |
| 09:35:30 |
77.88 |
22 |
1968 |
卖出 |
| 09:35:33 |
77.88 |
15 |
1983 |
买入 |
| 09:35:39 |
77.89 |
6 |
1989 |
买入 |
| 09:35:42 |
77.88 |
2 |
1991 |
卖出 |
| 09:35:45 |
77.88 |
3 |
1994 |
买入 |
| 09:35:48 |
78.2 |
240 |
2234 |
买入 |
| 09:35:51 |
78.22 |
21 |
2255 |
买入 |
| 09:35:54 |
78.22 |
23 |
2278 |
卖出 |
| 09:35:57 |
78.21 |
3 |
2281 |
卖出 |
| 09:36:00 |
78.21 |
4 |
2285 |
卖出 |
| 09:36:03 |
78.2 |
5 |
2290 |
卖出 |
| 09:36:06 |
78.21 |
26 |
2316 |
买入 |
| 09:36:09 |
78.21 |
11 |
2327 |
买入 |
| 09:36:12 |
78.22 |
8 |
2335 |
买入 |
| 09:36:15 |
78.19 |
4 |
2339 |
卖出 |
| 09:36:21 |
78 |
3 |
2342 |
卖出 |
| 09:36:24 |
78.19 |
12 |
2354 |
买入 |
| 09:36:27 |
78.19 |
2 |
2356 |
卖出 |
| 09:36:30 |
78.15 |
28 |
2384 |
卖出 |
| 09:36:33 |
78.01 |
27 |
2411 |
卖出 |
| 09:36:36 |
78.05 |
5 |
2416 |
卖出 |
| 09:36:39 |
78.05 |
2 |
2418 |
卖出 |
| 09:36:42 |
78.17 |
19 |
2437 |
买入 |
| 09:36:45 |
78.06 |
3 |
2440 |
卖出 |
| 09:36:51 |
78.18 |
19 |
2459 |
买入 |
| 09:36:54 |
78.08 |
4 |
2463 |
卖出 |
| 09:37:00 |
78.19 |
17 |
2480 |
买入 |
| 09:37:03 |
78.3 |
39 |
2519 |
买入 |
| 09:37:06 |
78.29 |
19 |
2538 |
卖出 |
| 09:37:09 |
78.29 |
1 |
2539 |
卖出 |
| 09:37:12 |
78.29 |
5 |
2544 |
卖出 |
| 09:37:15 |
78.29 |
1 |
2545 |
卖出 |
| 09:37:18 |
78.26 |
6 |
2551 |
卖出 |
| 09:37:21 |
78.46 |
2 |
2553 |
买入 |
| 09:37:27 |
78.46 |
5 |
2558 |
买入 |
| 09:37:30 |
78.47 |
7 |
2565 |
买入 |
| 09:37:33 |
78.43 |
3 |
2568 |
卖出 |
| 09:37:36 |
78.43 |
2 |
2570 |
卖出 |
| 09:37:39 |
78.43 |
13 |
2583 |
卖出 |
| 09:37:42 |
78.31 |
1 |
2584 |
卖出 |
| 09:37:48 |
78.31 |
5 |
2589 |
卖出 |
| 09:37:51 |
78.43 |
8 |
2597 |
买入 |
| 09:37:54 |
78.31 |
2 |
2599 |
卖出 |
| 09:37:57 |
78.31 |
4 |
2603 |
卖出 |
| 09:38:00 |
78.37 |
18 |
2621 |
买入 |
| 09:38:06 |
78.22 |
1 |
2622 |
卖出 |
| 09:38:09 |
78.22 |
3 |
2625 |
卖出 |
| 09:38:15 |
78.18 |
95 |
2720 |
卖出 |
| 09:38:18 |
78.03 |
6 |
2726 |
卖出 |
| 09:38:21 |
78.21 |
7 |
2733 |
买入 |
| 09:38:24 |
78.04 |
118 |
2851 |
卖出 |
| 09:38:27 |
78.04 |
7 |
2858 |
卖出 |
| 09:38:30 |
78.02 |
13 |
2871 |
卖出 |
| 09:38:33 |
78 |
29 |
2900 |
卖出 |
| 09:38:36 |
78.06 |
5 |
2905 |
买入 |
| 09:38:39 |
78 |
4 |
2909 |
卖出 |
| 09:38:42 |
77.89 |
1 |
2910 |
卖出 |
| 09:38:45 |
77.89 |
4 |
2914 |
卖出 |
| 09:38:48 |
77.89 |
1 |
2915 |
卖出 |
| 09:38:51 |
77.99 |
8 |
2923 |
买入 |
| 09:38:54 |
77.75 |
6 |
2929 |
卖出 |
| 09:38:57 |
77.75 |
9 |
2938 |
卖出 |
| 09:39:06 |
77.75 |
9 |
2947 |
卖出 |
| 09:39:09 |
77.71 |
4 |
2951 |
卖出 |
| 09:39:12 |
77.71 |
24 |
2975 |
卖出 |
| 09:39:15 |
77.71 |
13 |
2988 |
买入 |
| 09:39:18 |
77.55 |
1 |
2989 |
卖出 |
| 09:39:21 |
77.55 |
7 |
2996 |
卖出 |
| 09:39:24 |
77.53 |
5 |
3001 |
卖出 |
| 09:39:27 |
77.55 |
7 |
3008 |
买入 |
| 09:39:33 |
77.55 |
6 |
3014 |
买入 |
| 09:39:39 |
77.51 |
10 |
3024 |
卖出 |
| 09:39:42 |
77.54 |
5 |
3029 |
买入 |
| 09:39:45 |
77.54 |
1 |
3030 |
买入 |
| 09:39:48 |
77.54 |
1 |
3031 |
卖出 |
| 09:39:51 |
77.58 |
7 |
3038 |
卖出 |
| 09:39:54 |
77.51 |
18 |
3056 |
卖出 |
| 09:39:57 |
77.56 |
4 |
3060 |
买入 |
| 09:40:00 |
77.61 |
2 |
3062 |
买入 |
| 09:40:03 |
77.53 |
4 |
3066 |
卖出 |
| 09:40:06 |
77.53 |
2 |
3068 |
卖出 |
| 09:40:09 |
77.23 |
358 |
3426 |
卖出 |
| 09:40:12 |
77.11 |
20 |
3446 |
卖出 |
| 09:40:15 |
77.42 |
11 |
3457 |
买入 |
| 09:40:18 |
77.22 |
21 |
3478 |
卖出 |
| 09:40:21 |
77.22 |
8 |
3486 |
卖出 |
| 09:40:24 |
77.4 |
1 |
3487 |
买入 |
| 09:40:27 |
77.23 |
20 |
3507 |
卖出 |
| 09:40:30 |
77.22 |
13 |
3520 |
卖出 |
| 09:40:33 |
77.23 |
2 |
3522 |
卖出 |
| 09:40:36 |
77.29 |
6 |
3528 |
买入 |
| 09:40:39 |
77.22 |
2 |
3530 |
卖出 |
| 09:40:42 |
77.27 |
1 |
3531 |
买入 |
| 09:40:45 |
77.29 |
4 |
3535 |
买入 |
| 09:40:48 |
77.3 |
2 |
3537 |
买入 |
| 09:40:51 |
77.17 |
2 |
3539 |
卖出 |
| 09:40:54 |
77.4 |
7 |
3546 |
买入 |
| 09:41:00 |
77.34 |
2 |
3548 |
卖出 |
| 09:41:03 |
77.35 |
4 |
3552 |
买入 |
| 09:41:06 |
77.34 |
9 |
3561 |
卖出 |
| 09:41:09 |
77.29 |
1 |
3562 |
卖出 |
| 09:41:21 |
77.29 |
2 |
3564 |
买入 |
| 09:41:24 |
77.26 |
1 |
3565 |
卖出 |
| 09:41:27 |
77.29 |
6 |
3571 |
买入 |
| 09:41:30 |
77.32 |
7 |
3578 |
买入 |
| 09:41:33 |
77.26 |
8 |
3586 |
卖出 |
| 09:41:36 |
77.34 |
8 |
3594 |
买入 |
| 09:41:39 |
77.34 |
1 |
3595 |
卖出 |
| 09:41:42 |
77.32 |
21 |
3616 |
卖出 |
| 09:41:45 |
77.34 |
24 |
3640 |
买入 |
| 09:41:48 |
77.26 |
3 |
3643 |
卖出 |
| 09:41:51 |
77.26 |
1 |
3644 |
卖出 |
| 09:41:54 |
77.34 |
3 |
3647 |
买入 |
| 09:41:57 |
77.35 |
3 |
3650 |
买入 |
| 09:42:00 |
77.34 |
2 |
3652 |
卖出 |
| 09:42:03 |
77.36 |
12 |
3664 |
买入 |
| 09:42:06 |
77.38 |
4 |
3668 |
买入 |
| 09:42:09 |
77.36 |
1 |
3669 |
卖出 |
| 09:42:12 |
77.38 |
19 |
3688 |
买入 |
| 09:42:15 |
77.36 |
8 |
3696 |
卖出 |
| 09:42:18 |
77.4 |
2 |
3698 |
买入 |
| 09:42:21 |
77.4 |
23 |
3721 |
买入 |
| 09:42:24 |
77.38 |
4 |
3725 |
卖出 |
| 09:42:30 |
77.5 |
10 |
3735 |
买入 |
| 09:42:39 |
77.52 |
1 |
3736 |
买入 |
| 09:42:42 |
77.52 |
4 |
3740 |
买入 |
| 09:42:45 |
77.38 |
5 |
3745 |
卖出 |
| 09:42:48 |
77.38 |
2 |
3747 |
卖出 |
| 09:42:51 |
77.52 |
1 |
3748 |
买入 |
| 09:42:54 |
77.52 |
22 |
3770 |
卖出 |
| 09:42:57 |
77.38 |
3 |
3773 |
卖出 |
| 09:43:00 |
77.5 |
3 |
3776 |
买入 |
| 09:43:03 |
77.49 |
5 |
3781 |
卖出 |
| 09:43:06 |
77.38 |
3 |
3784 |
卖出 |
| 09:43:09 |
77.38 |
1 |
3785 |
卖出 |
| 09:43:12 |
77.46 |
4 |
3789 |
买入 |
| 09:43:15 |
77.45 |
13 |
3802 |
卖出 |
| 09:43:18 |
77.46 |
40 |
3842 |
买入 |
| 09:43:21 |
77.47 |
2 |
3844 |
买入 |
| 09:43:24 |
77.48 |
3 |
3847 |
买入 |
| 09:43:33 |
77.46 |
3 |
3850 |
卖出 |
| 09:43:36 |
77.48 |
1 |
3851 |
买入 |
| 09:43:39 |
77.36 |
9 |
3860 |
卖出 |
| 09:43:42 |
77.36 |
1 |
3861 |
卖出 |
| 09:43:45 |
77.48 |
1 |
3862 |
买入 |
| 09:43:51 |
77.47 |
3 |
3865 |
买入 |
| 09:43:57 |
77.36 |
5 |
3870 |
卖出 |
| 09:44:00 |
77.35 |
5 |
3875 |
卖出 |
| 09:44:06 |
77.46 |
4 |
3879 |
买入 |
| 09:44:09 |
77.47 |
22 |
3901 |
买入 |
| 09:44:12 |
77.47 |
19 |
3920 |
卖出 |
| 09:44:15 |
77.48 |
6 |
3926 |
买入 |
| 09:44:21 |
77.53 |
96 |
4022 |
买入 |
| 09:44:24 |
77.53 |
4 |
4026 |
买入 |
| 09:44:27 |
77.55 |
47 |
4073 |
买入 |
| 09:44:30 |
77.61 |
18 |
4091 |
买入 |
| 09:44:33 |
77.61 |
5 |
4096 |
卖出 |
| 09:44:42 |
77.87 |
19 |
4115 |
买入 |
| 09:44:45 |
77.74 |
2 |
4117 |
买入 |
| 09:44:48 |
77.75 |
8 |
4125 |
买入 |
| 09:44:51 |
77.85 |
2 |
4127 |
买入 |
| 09:44:54 |
77.85 |
2 |
4129 |
买入 |
| 09:44:57 |
77.86 |
8 |
4137 |
买入 |
| 09:45:00 |
77.87 |
14 |
4151 |
买入 |
| 09:45:03 |
77.75 |
1 |
4152 |
卖出 |
| 09:45:09 |
77.75 |
5 |
4157 |
卖出 |
| 09:45:12 |
77.85 |
29 |
4186 |
买入 |
| 09:45:15 |
77.75 |
5 |
4191 |
卖出 |
| 09:45:18 |
77.88 |
2 |
4193 |
买入 |
| 09:45:21 |
77.88 |
12 |
4205 |
买入 |
| 09:45:24 |
77.88 |
7 |
4212 |
买入 |
| 09:45:27 |
78 |
30 |
4242 |
买入 |
| 09:45:30 |
77.94 |
21 |
4263 |
卖出 |
| 09:45:33 |
78 |
11 |
4274 |
买入 |
| 09:45:36 |
77.81 |
4 |
4278 |
卖出 |
| 09:45:39 |
77.78 |
1 |
4279 |
卖出 |
| 09:45:42 |
78 |
1 |
4280 |
买入 |
| 09:45:45 |
77.99 |
2 |
4282 |
卖出 |
| 09:45:48 |
77.99 |
10 |
4292 |
买入 |
| 09:45:51 |
77.94 |
51 |
4343 |
卖出 |
| 09:45:54 |
78.01 |
2 |
4345 |
买入 |