视源股份[002841]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
78.69 |
13 |
13 |
集合竞价 |
| 09:15:09 |
77.5 |
13 |
13 |
集合竞价 |
| 09:15:18 |
77.47 |
13 |
13 |
集合竞价 |
| 09:15:27 |
78.76 |
51 |
51 |
集合竞价 |
| 09:15:36 |
78.76 |
51 |
51 |
集合竞价 |
| 09:15:54 |
78.76 |
52 |
52 |
集合竞价 |
| 09:16:03 |
78.76 |
56 |
56 |
集合竞价 |
| 09:16:30 |
78.97 |
73 |
73 |
集合竞价 |
| 09:16:39 |
78.83 |
78 |
78 |
集合竞价 |
| 09:16:57 |
78.78 |
75 |
75 |
集合竞价 |
| 09:17:42 |
78.77 |
75 |
75 |
集合竞价 |
| 09:17:51 |
78.75 |
88 |
88 |
集合竞价 |
| 09:18:00 |
78.75 |
88 |
88 |
集合竞价 |
| 09:18:09 |
77.97 |
20 |
20 |
集合竞价 |
| 09:18:18 |
78 |
20 |
20 |
集合竞价 |
| 09:18:27 |
77.61 |
15 |
15 |
集合竞价 |
| 09:19:30 |
77.6 |
15 |
15 |
集合竞价 |
| 09:19:48 |
77.59 |
15 |
15 |
集合竞价 |
| 09:20:00 |
77.5 |
15 |
15 |
集合竞价 |
| 09:22:06 |
77.5 |
15 |
15 |
集合竞价 |
| 09:23:00 |
77.49 |
15 |
15 |
集合竞价 |
| 09:23:27 |
77.49 |
15 |
15 |
集合竞价 |
| 09:23:36 |
77.49 |
16 |
16 |
集合竞价 |
| 09:24:30 |
77.25 |
16 |
16 |
集合竞价 |
| 09:24:57 |
77.1 |
27 |
27 |
集合竞价 |
| 09:25:00 |
76.82 |
69 |
96 |
买入 |
| 09:30:00 |
76.87 |
6 |
102 |
买入 |
| 09:30:03 |
76.82 |
14 |
116 |
买入 |
| 09:30:06 |
76.82 |
19 |
135 |
卖出 |
| 09:30:09 |
76.82 |
19 |
154 |
买入 |
| 09:30:12 |
76.87 |
10 |
164 |
买入 |
| 09:30:15 |
76.87 |
9 |
173 |
买入 |
| 09:30:18 |
76.51 |
8 |
181 |
卖出 |
| 09:30:21 |
76.51 |
26 |
207 |
买入 |
| 09:30:24 |
76.96 |
29 |
236 |
买入 |
| 09:30:27 |
76.85 |
1 |
237 |
卖出 |
| 09:30:30 |
76.78 |
4 |
241 |
卖出 |
| 09:30:33 |
76.79 |
18 |
259 |
卖出 |
| 09:30:36 |
76.81 |
13 |
272 |
买入 |
| 09:30:39 |
76.78 |
5 |
277 |
卖出 |
| 09:30:42 |
76.78 |
1 |
278 |
买入 |
| 09:30:45 |
76.77 |
4 |
282 |
买入 |
| 09:30:48 |
76.79 |
17 |
299 |
买入 |
| 09:30:51 |
76.79 |
5 |
304 |
卖出 |
| 09:30:54 |
76.61 |
73 |
377 |
卖出 |
| 09:30:57 |
76.99 |
6 |
383 |
买入 |
| 09:31:00 |
76.69 |
3 |
386 |
卖出 |
| 09:31:03 |
76.69 |
8 |
394 |
买入 |
| 09:31:06 |
76.69 |
2 |
396 |
买入 |
| 09:31:09 |
76.69 |
4 |
400 |
卖出 |
| 09:31:12 |
76.78 |
1 |
401 |
买入 |
| 09:31:15 |
76.7 |
1 |
402 |
卖出 |
| 09:31:18 |
76.69 |
17 |
419 |
卖出 |
| 09:31:21 |
76.7 |
1 |
420 |
买入 |
| 09:31:27 |
76.7 |
3 |
423 |
买入 |
| 09:31:30 |
76.7 |
2 |
425 |
买入 |
| 09:31:33 |
76.7 |
4 |
429 |
买入 |
| 09:31:36 |
76.7 |
6 |
435 |
买入 |
| 09:31:39 |
76.81 |
4 |
439 |
买入 |
| 09:31:42 |
76.97 |
1 |
440 |
买入 |
| 09:31:45 |
76.86 |
1 |
441 |
卖出 |
| 09:31:48 |
76.92 |
1 |
442 |
买入 |
| 09:31:51 |
76.97 |
1 |
443 |
买入 |
| 09:31:54 |
76.84 |
1 |
444 |
卖出 |
| 09:32:00 |
76.7 |
6 |
450 |
卖出 |
| 09:32:03 |
76.79 |
3 |
453 |
买入 |
| 09:32:06 |
76.7 |
5 |
458 |
卖出 |
| 09:32:09 |
76.68 |
8 |
466 |
卖出 |
| 09:32:12 |
76.6 |
45 |
511 |
卖出 |
| 09:32:15 |
76.5 |
4 |
515 |
卖出 |
| 09:32:18 |
76.5 |
2 |
517 |
买入 |
| 09:32:21 |
76.41 |
4 |
521 |
卖出 |
| 09:32:24 |
76.41 |
1 |
522 |
卖出 |
| 09:32:27 |
76.41 |
3 |
525 |
买入 |
| 09:32:39 |
76.5 |
1 |
526 |
买入 |
| 09:32:42 |
76.5 |
1 |
527 |
卖出 |
| 09:32:45 |
76.63 |
44 |
571 |
买入 |
| 09:32:48 |
76.7 |
30 |
601 |
买入 |
| 09:32:51 |
76.7 |
11 |
612 |
买入 |
| 09:32:54 |
76.7 |
4 |
616 |
卖出 |
| 09:33:00 |
76.82 |
13 |
629 |
买入 |
| 09:33:03 |
76.69 |
5 |
634 |
卖出 |
| 09:33:06 |
76.7 |
2 |
636 |
买入 |
| 09:33:09 |
76.78 |
5 |
641 |
买入 |
| 09:33:18 |
76.81 |
18 |
659 |
买入 |
| 09:33:21 |
76.84 |
1 |
660 |
买入 |
| 09:33:24 |
76.96 |
4 |
664 |
买入 |
| 09:33:27 |
76.97 |
8 |
672 |
买入 |
| 09:33:30 |
76.98 |
2 |
674 |
卖出 |
| 09:33:33 |
76.98 |
2 |
676 |
卖出 |
| 09:33:36 |
76.98 |
3 |
679 |
卖出 |
| 09:33:39 |
77.03 |
2 |
681 |
买入 |
| 09:33:42 |
77.03 |
5 |
686 |
买入 |
| 09:33:45 |
77.03 |
1 |
687 |
买入 |
| 09:33:48 |
77.07 |
2 |
689 |
买入 |
| 09:33:51 |
76.97 |
9 |
698 |
卖出 |
| 09:34:06 |
76.97 |
1 |
699 |
买入 |
| 09:34:18 |
77.15 |
7 |
706 |
买入 |
| 09:34:21 |
77.07 |
6 |
712 |
买入 |
| 09:34:24 |
77.2 |
6 |
718 |
买入 |
| 09:34:27 |
77.07 |
3 |
721 |
卖出 |
| 09:34:30 |
77.07 |
3 |
724 |
卖出 |
| 09:34:33 |
77.07 |
3 |
727 |
卖出 |
| 09:34:36 |
77.07 |
8 |
735 |
买入 |
| 09:34:39 |
77.07 |
3 |
738 |
卖出 |
| 09:34:42 |
77.07 |
14 |
752 |
卖出 |
| 09:34:45 |
77.07 |
3 |
755 |
卖出 |
| 09:34:51 |
77.05 |
1 |
756 |
卖出 |
| 09:34:57 |
77.07 |
13 |
769 |
买入 |
| 09:35:00 |
77.07 |
6 |
775 |
卖出 |
| 09:35:03 |
77.02 |
2 |
777 |
卖出 |
| 09:35:06 |
77.02 |
1 |
778 |
卖出 |
| 09:35:15 |
77.03 |
1 |
779 |
买入 |
| 09:35:18 |
77.03 |
11 |
790 |
买入 |
| 09:35:21 |
77.02 |
6 |
796 |
卖出 |
| 09:35:27 |
77.13 |
8 |
804 |
买入 |
| 09:35:30 |
77.07 |
1 |
805 |
卖出 |
| 09:35:33 |
77.13 |
7 |
812 |
买入 |
| 09:35:36 |
77.2 |
7 |
819 |
买入 |
| 09:35:39 |
77.3 |
7 |
826 |
买入 |
| 09:35:42 |
77.2 |
7 |
833 |
卖出 |
| 09:35:45 |
77.34 |
6 |
839 |
买入 |
| 09:35:48 |
77.08 |
3 |
842 |
卖出 |
| 09:35:51 |
77.34 |
4 |
846 |
买入 |
| 09:35:54 |
77.34 |
4 |
850 |
买入 |
| 09:36:00 |
77.36 |
1 |
851 |
买入 |
| 09:36:21 |
77.3 |
22 |
873 |
买入 |
| 09:36:24 |
77.3 |
10 |
883 |
卖出 |
| 09:36:27 |
77.2 |
2 |
885 |
卖出 |
| 09:36:30 |
77.3 |
5 |
890 |
买入 |
| 09:36:36 |
77.3 |
5 |
895 |
买入 |
| 09:36:39 |
77.32 |
7 |
902 |
买入 |
| 09:36:42 |
77.36 |
21 |
923 |
买入 |
| 09:36:48 |
77.49 |
4 |
927 |
买入 |
| 09:36:54 |
77.5 |
5 |
932 |
买入 |
| 09:37:00 |
77.58 |
4 |
936 |
买入 |
| 09:37:03 |
77.51 |
1 |
937 |
卖出 |
| 09:37:06 |
77.6 |
6 |
943 |
买入 |
| 09:37:09 |
77.6 |
1 |
944 |
买入 |
| 09:37:12 |
77.6 |
1 |
945 |
买入 |
| 09:37:18 |
77.69 |
1 |
946 |
买入 |
| 09:37:24 |
77.69 |
3 |
949 |
买入 |
| 09:37:27 |
77.58 |
4 |
953 |
卖出 |
| 09:37:30 |
77.6 |
3 |
956 |
买入 |
| 09:37:33 |
77.65 |
2 |
958 |
买入 |
| 09:37:36 |
77.69 |
1 |
959 |
买入 |
| 09:37:39 |
77.65 |
2 |
961 |
卖出 |
| 09:37:42 |
77.52 |
1 |
962 |
卖出 |
| 09:37:45 |
77.69 |
1 |
963 |
买入 |
| 09:37:51 |
77.69 |
1 |
964 |
买入 |
| 09:37:57 |
77.69 |
4 |
968 |
买入 |
| 09:38:00 |
77.68 |
3 |
971 |
买入 |
| 09:38:03 |
77.57 |
10 |
981 |
卖出 |
| 09:38:06 |
77.57 |
9 |
990 |
卖出 |
| 09:38:12 |
77.57 |
1 |
991 |
买入 |
| 09:38:15 |
77.7 |
34 |
1025 |
买入 |
| 09:38:18 |
77.66 |
2 |
1027 |
买入 |
| 09:38:27 |
77.54 |
1 |
1028 |
卖出 |
| 09:38:30 |
77.68 |
3 |
1031 |
买入 |
| 09:38:42 |
77.63 |
34 |
1065 |
买入 |
| 09:38:45 |
77.56 |
2 |
1067 |
卖出 |
| 09:38:48 |
77.56 |
23 |
1090 |
卖出 |
| 09:38:51 |
77.5 |
3 |
1093 |
卖出 |
| 09:39:00 |
77.49 |
4 |
1097 |
卖出 |
| 09:39:06 |
77.36 |
1 |
1098 |
卖出 |
| 09:39:09 |
77.49 |
3 |
1101 |
买入 |
| 09:39:12 |
77.36 |
1 |
1102 |
卖出 |
| 09:39:21 |
77.36 |
1 |
1103 |
买入 |
| 09:39:24 |
77.36 |
1 |
1104 |
卖出 |
| 09:39:27 |
77.29 |
35 |
1139 |
卖出 |
| 09:39:30 |
77.29 |
25 |
1164 |
买入 |
| 09:39:33 |
77.49 |
3 |
1167 |
买入 |
| 09:39:39 |
77.29 |
1 |
1168 |
卖出 |
| 09:39:42 |
77.5 |
3 |
1171 |
买入 |
| 09:39:48 |
77.56 |
12 |
1183 |
买入 |
| 09:39:57 |
77.5 |
2 |
1185 |
买入 |
| 09:40:03 |
77.47 |
5 |
1190 |
卖出 |
| 09:40:12 |
77.29 |
5 |
1195 |
卖出 |
| 09:40:24 |
77.46 |
10 |
1205 |
买入 |
| 09:40:45 |
77.46 |
5 |
1210 |
买入 |
| 09:40:48 |
77.46 |
6 |
1216 |
买入 |
| 09:40:51 |
77.5 |
6 |
1222 |
买入 |
| 09:40:54 |
77.56 |
6 |
1228 |
买入 |
| 09:40:57 |
77.5 |
1 |
1229 |
卖出 |
| 09:41:00 |
77.5 |
2 |
1231 |
卖出 |
| 09:41:03 |
77.47 |
2 |
1233 |
卖出 |
| 09:41:18 |
77.46 |
2 |
1235 |
买入 |
| 09:41:21 |
77.43 |
2 |
1237 |
卖出 |
| 09:41:24 |
77.43 |
9 |
1246 |
卖出 |
| 09:41:27 |
77.57 |
2 |
1248 |
买入 |
| 09:41:33 |
77.51 |
1 |
1249 |
买入 |
| 09:41:39 |
77.56 |
3 |
1252 |
买入 |
| 09:41:51 |
77.56 |
1 |
1253 |
买入 |
| 09:41:54 |
77.5 |
1 |
1254 |
买入 |
| 09:41:57 |
77.46 |
1 |
1255 |
卖出 |
| 09:42:03 |
77.4 |
6 |
1261 |
卖出 |
| 09:42:06 |
77.46 |
4 |
1265 |
买入 |
| 09:42:09 |
77.26 |
1 |
1266 |
卖出 |
| 09:42:12 |
77.22 |
8 |
1274 |
卖出 |
| 09:42:39 |
77.5 |
2 |
1276 |
买入 |
| 09:42:42 |
77.5 |
5 |
1281 |
买入 |
| 09:42:45 |
77.5 |
12 |
1293 |
买入 |
| 09:42:48 |
77.56 |
3 |
1296 |
买入 |
| 09:42:51 |
77.56 |
3 |
1299 |
买入 |
| 09:43:00 |
77.48 |
1 |
1300 |
买入 |
| 09:43:03 |
77.56 |
2 |
1302 |
买入 |
| 09:43:06 |
77.56 |
1 |
1303 |
买入 |
| 09:43:09 |
77.56 |
3 |
1306 |
卖出 |
| 09:43:12 |
77.55 |
1 |
1307 |
买入 |
| 09:43:15 |
77.55 |
1 |
1308 |
买入 |
| 09:43:18 |
77.57 |
3 |
1311 |
买入 |
| 09:43:24 |
77.56 |
9 |
1320 |
卖出 |
| 09:43:27 |
77.56 |
2 |
1322 |
买入 |
| 09:43:33 |
77.6 |
2 |
1324 |
买入 |
| 09:43:39 |
77.6 |
2 |
1326 |
买入 |
| 09:43:54 |
77.48 |
4 |
1330 |
卖出 |
| 09:44:00 |
77.59 |
5 |
1335 |
买入 |
| 09:44:03 |
77.55 |
4 |
1339 |
买入 |
| 09:44:15 |
77.58 |
4 |
1343 |
买入 |
| 09:44:21 |
77.38 |
1 |
1344 |
卖出 |
| 09:44:30 |
77.55 |
1 |
1345 |
买入 |
| 09:44:39 |
77.55 |
2 |
1347 |
买入 |
| 09:44:42 |
77.54 |
1 |
1348 |
卖出 |
| 09:44:48 |
77.4 |
1 |
1349 |
卖出 |
| 09:44:51 |
77.4 |
1 |
1350 |
卖出 |
| 09:44:54 |
77.4 |
3 |
1353 |
买入 |
| 09:44:57 |
77.43 |
1 |
1354 |
卖出 |
| 09:45:00 |
77.38 |
2 |
1356 |
买入 |
| 09:45:03 |
77.35 |
2 |
1358 |
卖出 |
| 09:45:09 |
77.5 |
3 |
1361 |
买入 |
| 09:45:15 |
77.55 |
8 |
1369 |
买入 |
| 09:45:18 |
77.6 |
16 |
1385 |
买入 |
| 09:45:21 |
77.66 |
14 |
1399 |
买入 |
| 09:45:30 |
77.61 |
8 |
1407 |
卖出 |
| 09:45:33 |
77.61 |
3 |
1410 |
卖出 |
| 09:45:36 |
77.65 |
2 |
1412 |
买入 |
| 09:45:39 |
77.65 |
1 |
1413 |
买入 |
| 09:45:42 |
77.66 |
2 |
1415 |
买入 |
| 09:45:45 |
77.65 |
10 |
1425 |
卖出 |
| 09:45:48 |
77.65 |
1 |
1426 |
买入 |
| 09:45:51 |
77.66 |
15 |
1441 |
买入 |
| 09:45:54 |
77.66 |
2 |
1443 |
买入 |
| 09:45:57 |
77.66 |
2 |
1445 |
买入 |
| 09:46:00 |
77.66 |
1 |
1446 |
买入 |
| 09:46:03 |
77.7 |
29 |
1475 |
买入 |
| 09:46:06 |
77.78 |
7 |
1482 |
买入 |
| 09:46:09 |
77.78 |
2 |
1484 |
买入 |
| 09:46:12 |
77.77 |
1 |
1485 |
买入 |
| 09:46:15 |
77.77 |
1 |
1486 |
买入 |
| 09:46:27 |
77.7 |
12 |
1498 |
卖出 |
| 09:46:30 |
77.68 |
2 |
1500 |
卖出 |
| 09:46:33 |
77.63 |
20 |
1520 |
卖出 |
| 09:46:36 |
77.6 |
4 |
1524 |
卖出 |
| 09:46:39 |
77.61 |
1 |
1525 |
买入 |
| 09:46:42 |
77.66 |
4 |
1529 |
买入 |
| 09:46:48 |
77.61 |
7 |
1536 |
卖出 |
| 09:47:00 |
77.65 |
2 |
1538 |
买入 |
| 09:47:09 |
77.64 |
4 |
1542 |
买入 |
| 09:47:15 |
77.64 |
10 |
1552 |
买入 |
| 09:47:18 |
77.66 |
4 |
1556 |
买入 |
| 09:47:39 |
77.66 |
2 |
1558 |
买入 |
| 09:47:42 |
77.66 |
3 |
1561 |
买入 |
| 09:47:51 |
77.61 |
7 |
1568 |
卖出 |
| 09:47:57 |
77.61 |
1 |
1569 |
买入 |
| 09:48:00 |
77.59 |
2 |
1571 |
卖出 |
| 09:48:03 |
77.56 |
3 |
1574 |
卖出 |
| 09:48:06 |
77.55 |
7 |
1581 |
卖出 |
| 09:48:09 |
77.55 |
2 |
1583 |
卖出 |
| 09:48:12 |
77.59 |
1 |
1584 |
买入 |
| 09:48:15 |
77.61 |
1 |
1585 |
买入 |
| 09:48:18 |
77.61 |
2 |
1587 |
买入 |
| 09:48:21 |
77.61 |
1 |
1588 |
买入 |
| 09:48:24 |
77.65 |
2 |
1590 |
买入 |
| 09:48:36 |
77.61 |
3 |
1593 |
卖出 |
| 09:48:39 |
77.6 |
13 |
1606 |
卖出 |
| 09:48:42 |
77.61 |
2 |
1608 |
买入 |
| 09:48:45 |
77.53 |
11 |
1619 |
卖出 |
| 09:48:48 |
77.55 |
6 |
1625 |
买入 |
| 09:48:54 |
77.34 |
1 |
1626 |
卖出 |
| 09:48:57 |
77.54 |
1 |
1627 |
买入 |
| 09:49:09 |
77.55 |
18 |
1645 |
买入 |
| 09:49:15 |
77.55 |
10 |
1655 |
卖出 |
| 09:49:18 |
77.55 |
3 |
1658 |
卖出 |
| 09:49:39 |
77.65 |
5 |
1663 |
买入 |
| 09:49:51 |
77.56 |
3 |
1666 |
卖出 |
| 09:49:54 |
77.6 |
2 |
1668 |
买入 |
| 09:50:00 |
77.56 |
4 |
1672 |
卖出 |
| 09:50:03 |
77.63 |
18 |
1690 |
买入 |
| 09:50:06 |
77.65 |
8 |
1698 |
买入 |
| 09:50:09 |
77.7 |
22 |
1720 |
买入 |
| 09:50:12 |
77.77 |
33 |
1753 |
买入 |
| 09:50:15 |
77.79 |
88 |
1841 |
买入 |
| 09:50:18 |
77.85 |
33 |
1874 |
买入 |
| 09:50:21 |
77.91 |
20 |
1894 |
买入 |
| 09:50:24 |
77.88 |
3 |
1897 |
卖出 |
| 09:50:27 |
77.88 |
1 |
1898 |
买入 |
| 09:50:30 |
77.8 |
1 |
1899 |
卖出 |
| 09:50:33 |
77.88 |
7 |
1906 |
买入 |
| 09:50:39 |
77.88 |
1 |
1907 |
买入 |
| 09:50:42 |
77.9 |
3 |
1910 |
买入 |