视源股份[002841]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
76.07 |
6 |
6 |
集合竞价 |
| 09:15:09 |
76.07 |
16 |
16 |
集合竞价 |
| 09:15:18 |
76.07 |
17 |
17 |
集合竞价 |
| 09:15:36 |
76.07 |
19 |
19 |
集合竞价 |
| 09:15:54 |
76.07 |
19 |
19 |
集合竞价 |
| 09:16:57 |
76.07 |
19 |
19 |
集合竞价 |
| 09:17:24 |
76.07 |
19 |
19 |
集合竞价 |
| 09:17:33 |
76.07 |
20 |
20 |
集合竞价 |
| 09:17:42 |
76.07 |
20 |
20 |
集合竞价 |
| 09:17:51 |
76.07 |
20 |
20 |
集合竞价 |
| 09:18:00 |
76.07 |
20 |
20 |
集合竞价 |
| 09:18:18 |
76.07 |
28 |
28 |
集合竞价 |
| 09:18:27 |
76.07 |
28 |
28 |
集合竞价 |
| 09:20:00 |
76.05 |
28 |
28 |
集合竞价 |
| 09:20:09 |
76.05 |
29 |
29 |
集合竞价 |
| 09:20:27 |
76.05 |
29 |
29 |
集合竞价 |
| 09:21:21 |
76.05 |
29 |
29 |
集合竞价 |
| 09:21:39 |
75.95 |
30 |
30 |
集合竞价 |
| 09:21:57 |
75.95 |
30 |
30 |
集合竞价 |
| 09:22:15 |
75.95 |
30 |
30 |
集合竞价 |
| 09:22:24 |
75.95 |
30 |
30 |
集合竞价 |
| 09:22:42 |
75.95 |
30 |
30 |
集合竞价 |
| 09:22:51 |
75.95 |
30 |
30 |
集合竞价 |
| 09:23:36 |
75.65 |
34 |
34 |
集合竞价 |
| 09:23:45 |
75.65 |
34 |
34 |
集合竞价 |
| 09:23:54 |
75.65 |
34 |
34 |
集合竞价 |
| 09:24:03 |
75.65 |
42 |
42 |
集合竞价 |
| 09:24:21 |
75.65 |
44 |
44 |
集合竞价 |
| 09:24:30 |
75.4 |
51 |
51 |
集合竞价 |
| 09:24:39 |
75.4 |
69 |
69 |
集合竞价 |
| 09:24:48 |
75.4 |
69 |
69 |
集合竞价 |
| 09:24:57 |
75.4 |
69 |
69 |
集合竞价 |
| 09:25:00 |
75.4 |
94 |
163 |
买入 |
| 09:30:00 |
75 |
37 |
200 |
卖出 |
| 09:30:03 |
74.99 |
16 |
216 |
卖出 |
| 09:30:06 |
74.85 |
18 |
234 |
卖出 |
| 09:30:09 |
74.6 |
22 |
256 |
卖出 |
| 09:30:12 |
74.36 |
39 |
295 |
卖出 |
| 09:30:15 |
74.35 |
27 |
322 |
卖出 |
| 09:30:18 |
73.95 |
48 |
370 |
卖出 |
| 09:30:21 |
73.85 |
20 |
390 |
卖出 |
| 09:30:24 |
73.87 |
30 |
420 |
买入 |
| 09:30:27 |
73.87 |
52 |
472 |
卖出 |
| 09:30:30 |
73.8 |
168 |
640 |
卖出 |
| 09:30:33 |
73.8 |
52 |
692 |
买入 |
| 09:30:36 |
73.8 |
36 |
728 |
买入 |
| 09:30:39 |
73.7 |
38 |
766 |
卖出 |
| 09:30:42 |
73.74 |
11 |
777 |
买入 |
| 09:30:45 |
73.74 |
159 |
936 |
买入 |
| 09:30:48 |
73.62 |
3 |
939 |
卖出 |
| 09:30:51 |
73.52 |
30 |
969 |
卖出 |
| 09:30:54 |
73.74 |
8 |
977 |
买入 |
| 09:30:57 |
73.74 |
11 |
988 |
买入 |
| 09:31:00 |
73.75 |
46 |
1034 |
买入 |
| 09:31:03 |
73.8 |
27 |
1061 |
买入 |
| 09:31:06 |
73.79 |
100 |
1161 |
卖出 |
| 09:31:09 |
73.8 |
16 |
1177 |
买入 |
| 09:31:12 |
73.94 |
4 |
1181 |
买入 |
| 09:31:15 |
74.21 |
60 |
1241 |
买入 |
| 09:31:18 |
74.31 |
3 |
1244 |
买入 |
| 09:31:21 |
74.34 |
2 |
1246 |
买入 |
| 09:31:24 |
74.19 |
8 |
1254 |
卖出 |
| 09:31:27 |
74.34 |
5 |
1259 |
买入 |
| 09:31:30 |
74.34 |
11 |
1270 |
买入 |
| 09:31:33 |
74.46 |
3 |
1273 |
买入 |
| 09:31:36 |
74.5 |
7 |
1280 |
买入 |
| 09:31:39 |
74.5 |
7 |
1287 |
买入 |
| 09:31:42 |
74.5 |
8 |
1295 |
买入 |
| 09:31:45 |
74.7 |
8 |
1303 |
买入 |
| 09:31:48 |
74.51 |
2 |
1305 |
卖出 |
| 09:31:51 |
74.53 |
1 |
1306 |
买入 |
| 09:31:54 |
74.54 |
7 |
1313 |
买入 |
| 09:31:57 |
74.51 |
25 |
1338 |
卖出 |
| 09:32:00 |
74.47 |
14 |
1352 |
卖出 |
| 09:32:03 |
74.5 |
3 |
1355 |
买入 |
| 09:32:06 |
74.51 |
21 |
1376 |
买入 |
| 09:32:09 |
74.46 |
16 |
1392 |
卖出 |
| 09:32:15 |
74.45 |
1 |
1393 |
卖出 |
| 09:32:18 |
74.42 |
1 |
1394 |
卖出 |
| 09:32:24 |
74.46 |
6 |
1400 |
买入 |
| 09:32:27 |
74.46 |
7 |
1407 |
买入 |
| 09:32:30 |
74.46 |
8 |
1415 |
买入 |
| 09:32:33 |
74.46 |
20 |
1435 |
买入 |
| 09:32:36 |
74.5 |
5 |
1440 |
买入 |
| 09:32:39 |
74.5 |
2 |
1442 |
买入 |
| 09:32:42 |
74.5 |
1 |
1443 |
买入 |
| 09:32:45 |
74.46 |
8 |
1451 |
卖出 |
| 09:32:48 |
74.5 |
1 |
1452 |
买入 |
| 09:32:51 |
74.42 |
18 |
1470 |
卖出 |
| 09:32:54 |
74.47 |
2 |
1472 |
买入 |
| 09:33:00 |
74.5 |
2 |
1474 |
卖出 |
| 09:33:03 |
74.51 |
3 |
1477 |
买入 |
| 09:33:06 |
74.51 |
1 |
1478 |
卖出 |
| 09:33:09 |
74.46 |
7 |
1485 |
卖出 |
| 09:33:15 |
74.46 |
6 |
1491 |
买入 |
| 09:33:24 |
74.29 |
43 |
1534 |
卖出 |
| 09:33:27 |
74.29 |
1 |
1535 |
买入 |
| 09:33:36 |
74.17 |
4 |
1539 |
买入 |
| 09:33:39 |
74.14 |
1 |
1540 |
卖出 |
| 09:33:42 |
74.08 |
1 |
1541 |
卖出 |
| 09:33:45 |
74 |
1 |
1542 |
卖出 |
| 09:33:51 |
73.99 |
3 |
1545 |
买入 |
| 09:33:54 |
73.99 |
1 |
1546 |
买入 |
| 09:33:57 |
73.99 |
3 |
1549 |
买入 |
| 09:34:03 |
73.99 |
2 |
1551 |
买入 |
| 09:34:06 |
73.99 |
15 |
1566 |
买入 |
| 09:34:12 |
74.05 |
24 |
1590 |
买入 |
| 09:34:15 |
73.85 |
10 |
1600 |
卖出 |
| 09:34:18 |
73.9 |
1 |
1601 |
买入 |
| 09:34:27 |
73.99 |
5 |
1606 |
买入 |
| 09:34:30 |
73.89 |
2 |
1608 |
卖出 |
| 09:34:36 |
74 |
20 |
1628 |
买入 |
| 09:34:39 |
73.9 |
21 |
1649 |
卖出 |
| 09:34:51 |
74 |
1 |
1650 |
买入 |
| 09:34:54 |
74 |
37 |
1687 |
买入 |
| 09:34:57 |
74.09 |
26 |
1713 |
买入 |
| 09:35:09 |
74.04 |
7 |
1720 |
买入 |
| 09:35:15 |
74.01 |
2 |
1722 |
卖出 |
| 09:35:18 |
74.01 |
4 |
1726 |
卖出 |
| 09:35:21 |
73.93 |
27 |
1753 |
卖出 |
| 09:35:24 |
74.04 |
11 |
1764 |
买入 |
| 09:35:27 |
74.04 |
1 |
1765 |
卖出 |
| 09:35:36 |
74.01 |
7 |
1772 |
卖出 |
| 09:35:39 |
74.01 |
3 |
1775 |
卖出 |
| 09:35:42 |
73.93 |
31 |
1806 |
卖出 |
| 09:35:45 |
73.93 |
28 |
1834 |
买入 |
| 09:35:48 |
73.85 |
92 |
1926 |
卖出 |
| 09:35:51 |
73.8 |
6 |
1932 |
卖出 |
| 09:35:57 |
73.68 |
1 |
1933 |
卖出 |
| 09:36:03 |
73.82 |
1 |
1934 |
买入 |
| 09:36:06 |
73.82 |
28 |
1962 |
买入 |
| 09:36:09 |
73.82 |
40 |
2002 |
买入 |
| 09:36:12 |
73.82 |
3 |
2005 |
卖出 |
| 09:36:15 |
73.85 |
21 |
2026 |
买入 |
| 09:36:18 |
73.8 |
10 |
2036 |
卖出 |
| 09:36:21 |
73.9 |
2 |
2038 |
买入 |
| 09:36:24 |
73.81 |
9 |
2047 |
卖出 |
| 09:36:30 |
73.9 |
4 |
2051 |
买入 |
| 09:36:33 |
73.9 |
1 |
2052 |
买入 |
| 09:36:36 |
73.9 |
2 |
2054 |
买入 |
| 09:36:39 |
73.84 |
22 |
2076 |
卖出 |
| 09:36:42 |
73.84 |
3 |
2079 |
买入 |
| 09:36:45 |
73.84 |
8 |
2087 |
买入 |
| 09:36:51 |
73.9 |
1 |
2088 |
买入 |
| 09:36:54 |
73.84 |
2 |
2090 |
卖出 |
| 09:36:57 |
73.9 |
1 |
2091 |
买入 |
| 09:37:00 |
73.84 |
8 |
2099 |
卖出 |
| 09:37:03 |
73.9 |
4 |
2103 |
买入 |
| 09:37:06 |
73.9 |
8 |
2111 |
买入 |
| 09:37:09 |
73.93 |
79 |
2190 |
买入 |
| 09:37:12 |
74.01 |
25 |
2215 |
买入 |
| 09:37:15 |
74.14 |
34 |
2249 |
买入 |
| 09:37:18 |
74.14 |
1 |
2250 |
买入 |
| 09:37:21 |
74.14 |
2 |
2252 |
买入 |
| 09:37:24 |
74.14 |
9 |
2261 |
买入 |
| 09:37:30 |
74.1 |
1 |
2262 |
卖出 |
| 09:37:33 |
74.14 |
13 |
2275 |
买入 |
| 09:37:36 |
74.19 |
3 |
2278 |
买入 |
| 09:37:42 |
74.2 |
3 |
2281 |
买入 |
| 09:37:45 |
74.16 |
1 |
2282 |
卖出 |
| 09:37:51 |
74.2 |
1 |
2283 |
买入 |
| 09:38:03 |
74.26 |
2 |
2285 |
买入 |
| 09:38:06 |
74.5 |
12 |
2297 |
买入 |
| 09:38:12 |
74.29 |
1 |
2298 |
卖出 |
| 09:38:15 |
74.38 |
8 |
2306 |
买入 |
| 09:38:18 |
74.38 |
3 |
2309 |
买入 |
| 09:38:27 |
74.31 |
2 |
2311 |
卖出 |
| 09:38:30 |
74.26 |
1 |
2312 |
卖出 |
| 09:38:33 |
74.26 |
1 |
2313 |
卖出 |
| 09:38:36 |
74.24 |
14 |
2327 |
卖出 |
| 09:38:39 |
74.2 |
1 |
2328 |
卖出 |
| 09:39:06 |
74.19 |
18 |
2346 |
卖出 |
| 09:39:15 |
74.18 |
1 |
2347 |
卖出 |
| 09:39:21 |
74.2 |
3 |
2350 |
买入 |
| 09:39:30 |
74 |
87 |
2437 |
卖出 |
| 09:39:33 |
74.2 |
185 |
2622 |
买入 |
| 09:39:36 |
74.09 |
3 |
2625 |
卖出 |
| 09:39:45 |
74.1 |
1 |
2626 |
卖出 |
| 09:39:48 |
74.1 |
1 |
2627 |
卖出 |
| 09:39:51 |
74.1 |
1 |
2628 |
卖出 |
| 09:39:54 |
74.1 |
3 |
2631 |
卖出 |
| 09:39:57 |
74.1 |
5 |
2636 |
卖出 |
| 09:40:12 |
74.09 |
18 |
2654 |
卖出 |
| 09:40:15 |
74 |
3 |
2657 |
卖出 |
| 09:40:18 |
74.07 |
4 |
2661 |
买入 |
| 09:40:21 |
74.07 |
2 |
2663 |
买入 |
| 09:40:24 |
74.08 |
10 |
2673 |
买入 |
| 09:40:33 |
74 |
7 |
2680 |
卖出 |
| 09:40:39 |
74.1 |
24 |
2704 |
买入 |
| 09:40:42 |
73.9 |
8 |
2712 |
卖出 |
| 09:40:45 |
74.01 |
7 |
2719 |
买入 |
| 09:40:51 |
74 |
10 |
2729 |
买入 |
| 09:41:00 |
74 |
13 |
2742 |
卖出 |
| 09:41:09 |
73.98 |
4 |
2746 |
卖出 |
| 09:41:12 |
74 |
1 |
2747 |
买入 |
| 09:41:15 |
73.98 |
3 |
2750 |
卖出 |
| 09:41:18 |
73.98 |
1 |
2751 |
卖出 |
| 09:41:21 |
74.1 |
1 |
2752 |
买入 |
| 09:41:24 |
73.95 |
4 |
2756 |
卖出 |
| 09:41:30 |
74 |
2 |
2758 |
买入 |
| 09:41:39 |
74.09 |
1 |
2759 |
买入 |
| 09:41:45 |
74.09 |
1 |
2760 |
买入 |
| 09:42:03 |
73.97 |
5 |
2765 |
卖出 |
| 09:42:09 |
73.96 |
3 |
2768 |
卖出 |
| 09:42:12 |
73.9 |
19 |
2787 |
卖出 |
| 09:42:18 |
73.88 |
7 |
2794 |
卖出 |
| 09:42:21 |
73.88 |
3 |
2797 |
卖出 |
| 09:42:24 |
73.88 |
1 |
2798 |
卖出 |
| 09:42:27 |
73.84 |
9 |
2807 |
卖出 |
| 09:42:30 |
73.8 |
9 |
2816 |
卖出 |
| 09:42:36 |
73.87 |
1 |
2817 |
买入 |
| 09:42:42 |
73.73 |
28 |
2845 |
卖出 |
| 09:42:51 |
74.09 |
8 |
2853 |
买入 |
| 09:42:54 |
73.7 |
5 |
2858 |
卖出 |
| 09:43:00 |
73.73 |
5 |
2863 |
买入 |
| 09:43:03 |
73.73 |
5 |
2868 |
买入 |
| 09:43:06 |
73.73 |
1 |
2869 |
买入 |
| 09:43:09 |
73.73 |
5 |
2874 |
买入 |
| 09:43:12 |
73.73 |
5 |
2879 |
买入 |
| 09:43:15 |
73.73 |
2 |
2881 |
买入 |
| 09:43:18 |
73.71 |
11 |
2892 |
卖出 |
| 09:43:21 |
73.73 |
3 |
2895 |
买入 |
| 09:43:24 |
73.73 |
1 |
2896 |
卖出 |
| 09:43:27 |
73.73 |
3 |
2899 |
卖出 |
| 09:43:36 |
73.73 |
2 |
2901 |
卖出 |
| 09:43:39 |
73.73 |
1 |
2902 |
买入 |
| 09:43:48 |
73.71 |
8 |
2910 |
卖出 |
| 09:43:51 |
73.71 |
1 |
2911 |
买入 |
| 09:43:54 |
73.73 |
4 |
2915 |
买入 |
| 09:43:57 |
73.7 |
4 |
2919 |
卖出 |
| 09:44:00 |
73.73 |
4 |
2923 |
买入 |
| 09:44:03 |
73.69 |
8 |
2931 |
卖出 |
| 09:44:06 |
73.67 |
21 |
2952 |
卖出 |
| 09:44:09 |
73.64 |
3 |
2955 |
卖出 |
| 09:44:12 |
73.64 |
2 |
2957 |
买入 |
| 09:44:18 |
73.55 |
5 |
2962 |
卖出 |
| 09:44:24 |
73.64 |
1 |
2963 |
买入 |
| 09:44:27 |
73.64 |
9 |
2972 |
买入 |
| 09:44:30 |
73.55 |
1 |
2973 |
卖出 |
| 09:44:36 |
73.53 |
18 |
2991 |
卖出 |
| 09:44:39 |
73.53 |
8 |
2999 |
卖出 |
| 09:44:42 |
73.5 |
172 |
3171 |
卖出 |
| 09:44:48 |
73.5 |
2 |
3173 |
买入 |
| 09:44:51 |
73.5 |
8 |
3181 |
买入 |
| 09:44:54 |
73.43 |
4 |
3185 |
卖出 |
| 09:44:57 |
73.43 |
11 |
3196 |
卖出 |
| 09:45:00 |
73.43 |
1 |
3197 |
卖出 |
| 09:45:06 |
73.5 |
7 |
3204 |
买入 |
| 09:45:09 |
73.55 |
60 |
3264 |
买入 |
| 09:45:21 |
73.58 |
1 |
3265 |
买入 |
| 09:45:24 |
73.56 |
2 |
3267 |
卖出 |
| 09:45:33 |
73.57 |
2 |
3269 |
卖出 |
| 09:45:39 |
73.67 |
7 |
3276 |
卖出 |
| 09:45:42 |
73.56 |
3 |
3279 |
卖出 |
| 09:45:57 |
73.57 |
3 |
3282 |
卖出 |
| 09:46:03 |
73.75 |
7 |
3289 |
买入 |
| 09:46:06 |
73.56 |
11 |
3300 |
卖出 |
| 09:46:15 |
73.55 |
3 |
3303 |
卖出 |
| 09:46:18 |
73.56 |
1 |
3304 |
买入 |
| 09:46:21 |
73.56 |
1 |
3305 |
买入 |
| 09:46:27 |
73.55 |
1 |
3306 |
卖出 |
| 09:46:30 |
73.57 |
2 |
3308 |
买入 |
| 09:46:33 |
73.55 |
23 |
3331 |
卖出 |
| 09:46:36 |
73.55 |
12 |
3343 |
卖出 |
| 09:46:39 |
73.55 |
2 |
3345 |
卖出 |
| 09:46:42 |
73.55 |
8 |
3353 |
卖出 |
| 09:46:45 |
73.55 |
1 |
3354 |
卖出 |
| 09:46:48 |
73.55 |
3 |
3357 |
卖出 |
| 09:46:51 |
73.55 |
1 |
3358 |
卖出 |
| 09:46:54 |
73.58 |
2 |
3360 |
买入 |
| 09:47:09 |
73.58 |
4 |
3364 |
卖出 |
| 09:47:15 |
73.56 |
2 |
3366 |
卖出 |
| 09:47:21 |
73.58 |
1 |
3367 |
买入 |
| 09:47:24 |
73.58 |
1 |
3368 |
买入 |
| 09:47:27 |
73.56 |
2 |
3370 |
卖出 |
| 09:47:30 |
73.56 |
6 |
3376 |
卖出 |
| 09:47:33 |
73.55 |
29 |
3405 |
卖出 |
| 09:47:36 |
73.56 |
1 |
3406 |
买入 |
| 09:47:39 |
73.55 |
17 |
3423 |
卖出 |
| 09:47:42 |
73.56 |
14 |
3437 |
买入 |
| 09:47:45 |
73.56 |
1 |
3438 |
买入 |
| 09:47:54 |
73.56 |
2 |
3440 |
买入 |
| 09:48:03 |
73.56 |
4 |
3444 |
买入 |
| 09:48:06 |
73.56 |
16 |
3460 |
买入 |
| 09:48:09 |
73.56 |
6 |
3466 |
买入 |
| 09:48:15 |
73.56 |
20 |
3486 |
买入 |
| 09:48:18 |
73.58 |
40 |
3526 |
买入 |
| 09:48:21 |
73.58 |
1 |
3527 |
卖出 |
| 09:48:24 |
73.61 |
2 |
3529 |
卖出 |
| 09:48:27 |
73.56 |
1 |
3530 |
卖出 |
| 09:48:30 |
73.56 |
2 |
3532 |
卖出 |
| 09:48:36 |
73.61 |
8 |
3540 |
买入 |
| 09:48:42 |
73.61 |
9 |
3549 |
买入 |
| 09:48:48 |
73.58 |
2 |
3551 |
卖出 |
| 09:48:51 |
73.57 |
5 |
3556 |
卖出 |
| 09:48:54 |
73.57 |
3 |
3559 |
买入 |
| 09:48:57 |
73.57 |
3 |
3562 |
买入 |
| 09:49:00 |
73.6 |
13 |
3575 |
买入 |
| 09:49:03 |
73.58 |
14 |
3589 |
卖出 |
| 09:49:12 |
73.61 |
3 |
3592 |
买入 |