声迅股份[003004]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:12 |
21.18 |
1 |
1 |
集合竞价 |
| 09:18:36 |
21.15 |
0 |
0 |
集合竞价 |
| 09:24:12 |
21.16 |
1 |
1 |
集合竞价 |
| 09:24:21 |
21.16 |
20 |
20 |
集合竞价 |
| 09:24:48 |
21.14 |
29 |
29 |
集合竞价 |
| 09:24:57 |
21.1 |
35 |
35 |
集合竞价 |
| 09:25:00 |
21.1 |
35 |
70 |
买入 |
| 09:30:03 |
21.08 |
12 |
82 |
卖出 |
| 09:30:06 |
20.92 |
345 |
427 |
卖出 |
| 09:30:09 |
20.92 |
2 |
429 |
买入 |
| 09:30:12 |
21.1 |
3 |
432 |
买入 |
| 09:30:15 |
21.63 |
6 |
438 |
买入 |
| 09:30:18 |
21.12 |
12 |
450 |
卖出 |
| 09:30:21 |
20.83 |
76 |
526 |
卖出 |
| 09:30:24 |
21.61 |
11 |
537 |
买入 |
| 09:30:27 |
21.59 |
4 |
541 |
买入 |
| 09:30:30 |
21.59 |
1 |
542 |
买入 |
| 09:30:33 |
21.3 |
3 |
545 |
卖出 |
| 09:30:36 |
21.7 |
30 |
575 |
买入 |
| 09:30:45 |
21.36 |
28 |
603 |
卖出 |
| 09:30:48 |
21.7 |
37 |
640 |
买入 |
| 09:30:51 |
21.47 |
6 |
646 |
卖出 |
| 09:30:54 |
21.69 |
16 |
662 |
买入 |
| 09:30:57 |
21.7 |
51 |
713 |
买入 |
| 09:31:00 |
21.46 |
9 |
722 |
卖出 |
| 09:31:06 |
21.46 |
78 |
800 |
卖出 |
| 09:31:09 |
21.59 |
15 |
815 |
买入 |
| 09:31:12 |
21.42 |
17 |
832 |
卖出 |
| 09:31:15 |
21.6 |
9 |
841 |
买入 |
| 09:31:18 |
21.43 |
1 |
842 |
卖出 |
| 09:31:21 |
21.58 |
11 |
853 |
买入 |
| 09:31:27 |
21.48 |
3 |
856 |
买入 |
| 09:31:33 |
21.48 |
23 |
879 |
买入 |
| 09:31:39 |
21.49 |
7 |
886 |
买入 |
| 09:31:42 |
21.49 |
73 |
959 |
卖出 |
| 09:31:45 |
21.48 |
23 |
982 |
卖出 |
| 09:31:48 |
21.51 |
31 |
1013 |
买入 |
| 09:31:51 |
21.46 |
10 |
1023 |
卖出 |
| 09:31:57 |
21.44 |
26 |
1049 |
卖出 |
| 09:32:09 |
21.49 |
7 |
1056 |
买入 |
| 09:32:12 |
21.43 |
10 |
1066 |
卖出 |
| 09:32:18 |
21.44 |
6 |
1072 |
买入 |
| 09:32:21 |
21.44 |
2 |
1074 |
买入 |
| 09:32:27 |
21.4 |
17 |
1091 |
卖出 |
| 09:32:30 |
21.37 |
6 |
1097 |
卖出 |
| 09:32:36 |
21.4 |
10 |
1107 |
买入 |
| 09:32:39 |
21.37 |
1 |
1108 |
卖出 |
| 09:32:45 |
21.4 |
5 |
1113 |
买入 |
| 09:32:48 |
21.36 |
2 |
1115 |
卖出 |
| 09:32:51 |
21.36 |
1 |
1116 |
卖出 |
| 09:32:54 |
21.28 |
8 |
1124 |
卖出 |
| 09:32:57 |
21.3 |
13 |
1137 |
买入 |
| 09:33:06 |
21.31 |
3 |
1140 |
买入 |
| 09:33:09 |
21.29 |
2 |
1142 |
卖出 |
| 09:33:12 |
21.31 |
6 |
1148 |
买入 |
| 09:33:15 |
21.3 |
10 |
1158 |
卖出 |
| 09:33:24 |
21.25 |
1 |
1159 |
买入 |
| 09:33:27 |
21.2 |
37 |
1196 |
卖出 |
| 09:33:30 |
21.3 |
5 |
1201 |
买入 |
| 09:33:33 |
21.13 |
12 |
1213 |
卖出 |
| 09:33:36 |
21.3 |
1 |
1214 |
买入 |
| 09:34:00 |
21.16 |
2 |
1216 |
卖出 |
| 09:34:03 |
21.16 |
4 |
1220 |
买入 |
| 09:34:09 |
21.16 |
2 |
1222 |
买入 |
| 09:34:18 |
21.21 |
2 |
1224 |
买入 |
| 09:34:21 |
21.16 |
17 |
1241 |
卖出 |
| 09:34:27 |
21.18 |
10 |
1251 |
买入 |
| 09:34:30 |
21.18 |
8 |
1259 |
买入 |
| 09:34:42 |
21.21 |
1 |
1260 |
买入 |
| 09:34:48 |
21.21 |
2 |
1262 |
买入 |
| 09:34:51 |
21.22 |
7 |
1269 |
买入 |
| 09:34:54 |
21.21 |
1 |
1270 |
卖出 |
| 09:34:57 |
21.21 |
1 |
1271 |
卖出 |
| 09:35:12 |
21.21 |
1 |
1272 |
卖出 |
| 09:35:15 |
21.21 |
1 |
1273 |
卖出 |
| 09:35:21 |
21.16 |
11 |
1284 |
卖出 |
| 09:35:27 |
21.23 |
10 |
1294 |
买入 |
| 09:35:36 |
21.16 |
21 |
1315 |
卖出 |
| 09:35:42 |
21.22 |
1 |
1316 |
买入 |
| 09:36:39 |
21.21 |
2 |
1318 |
买入 |
| 09:36:45 |
21.18 |
10 |
1328 |
卖出 |
| 09:36:48 |
21.22 |
23 |
1351 |
买入 |
| 09:36:51 |
21.17 |
12 |
1363 |
卖出 |
| 09:36:57 |
21.16 |
2 |
1365 |
卖出 |
| 09:37:00 |
21.17 |
27 |
1392 |
买入 |
| 09:37:03 |
21.16 |
18 |
1410 |
卖出 |
| 09:37:15 |
21.21 |
3 |
1413 |
买入 |
| 09:37:18 |
21.17 |
4 |
1417 |
卖出 |
| 09:37:24 |
21.21 |
1 |
1418 |
买入 |
| 09:37:27 |
21.16 |
22 |
1440 |
卖出 |
| 09:37:36 |
21.16 |
1 |
1441 |
卖出 |
| 09:38:06 |
21.16 |
37 |
1478 |
买入 |
| 09:38:18 |
21.15 |
1 |
1479 |
卖出 |
| 09:38:24 |
21.18 |
1 |
1480 |
买入 |
| 09:38:42 |
21.23 |
12 |
1492 |
买入 |
| 09:38:48 |
21.24 |
4 |
1496 |
卖出 |
| 09:38:51 |
21.24 |
1 |
1497 |
卖出 |
| 09:38:54 |
21.23 |
7 |
1504 |
卖出 |
| 09:38:57 |
21.22 |
4 |
1508 |
卖出 |
| 09:39:00 |
21.22 |
14 |
1522 |
卖出 |
| 09:39:03 |
21.22 |
2 |
1524 |
买入 |
| 09:39:15 |
21.15 |
21 |
1545 |
卖出 |
| 09:39:30 |
21.15 |
1 |
1546 |
卖出 |
| 09:40:03 |
21.15 |
1 |
1547 |
卖出 |
| 09:40:06 |
21.13 |
31 |
1578 |
卖出 |
| 09:40:09 |
21.13 |
71 |
1649 |
卖出 |
| 09:40:21 |
21.12 |
28 |
1677 |
买入 |
| 09:40:51 |
21.09 |
1 |
1678 |
卖出 |
| 09:41:03 |
21.08 |
4 |
1682 |
卖出 |
| 09:41:06 |
21.05 |
1 |
1683 |
卖出 |
| 09:41:09 |
21.01 |
21 |
1704 |
卖出 |
| 09:41:33 |
21.03 |
10 |
1714 |
卖出 |
| 09:42:21 |
21.09 |
5 |
1719 |
买入 |
| 09:42:48 |
21.04 |
14 |
1733 |
卖出 |
| 09:42:51 |
21.1 |
10 |
1743 |
买入 |
| 09:43:00 |
21.04 |
33 |
1776 |
卖出 |
| 09:43:30 |
21.09 |
1 |
1777 |
卖出 |
| 09:44:09 |
21.09 |
3 |
1780 |
卖出 |
| 09:44:12 |
21.09 |
6 |
1786 |
卖出 |
| 09:44:15 |
21.05 |
5 |
1791 |
卖出 |
| 09:44:21 |
21.04 |
10 |
1801 |
卖出 |
| 09:44:33 |
21.04 |
13 |
1814 |
卖出 |
| 09:44:36 |
21.06 |
4 |
1818 |
买入 |
| 09:44:39 |
21.06 |
18 |
1836 |
卖出 |
| 09:44:54 |
21.03 |
16 |
1852 |
卖出 |
| 09:45:03 |
21.03 |
12 |
1864 |
卖出 |
| 09:45:06 |
21.02 |
2 |
1866 |
卖出 |
| 09:45:09 |
21.03 |
3 |
1869 |
买入 |
| 09:46:45 |
21.03 |
10 |
1879 |
卖出 |
| 09:46:48 |
21.03 |
1 |
1880 |
卖出 |
| 09:46:51 |
21.03 |
1 |
1881 |
卖出 |
| 09:46:54 |
21.03 |
13 |
1894 |
卖出 |
| 09:47:00 |
21.02 |
1 |
1895 |
卖出 |
| 09:47:06 |
21.03 |
18 |
1913 |
买入 |
| 09:47:15 |
21.07 |
3 |
1916 |
买入 |
| 09:47:18 |
21.03 |
2 |
1918 |
卖出 |
| 09:47:36 |
21.07 |
1 |
1919 |
买入 |
| 09:47:39 |
21.07 |
1 |
1920 |
买入 |
| 09:48:30 |
21.05 |
1 |
1921 |
买入 |
| 09:48:33 |
21.07 |
17 |
1938 |
买入 |
| 09:48:48 |
21.12 |
20 |
1958 |
买入 |
| 09:48:54 |
21.06 |
2 |
1960 |
卖出 |
| 09:49:33 |
21.06 |
9 |
1969 |
卖出 |
| 09:49:36 |
21.13 |
5 |
1974 |
买入 |
| 09:49:48 |
21.06 |
7 |
1981 |
卖出 |
| 09:50:15 |
21.07 |
5 |
1986 |
买入 |
| 09:50:18 |
21.07 |
12 |
1998 |
买入 |
| 09:50:21 |
21.07 |
11 |
2009 |
卖出 |
| 09:50:36 |
21.07 |
11 |
2020 |
卖出 |
| 09:50:45 |
21.11 |
1 |
2021 |
买入 |
| 09:50:51 |
21.1 |
1 |
2022 |
买入 |
| 09:51:03 |
21.1 |
1 |
2023 |
卖出 |
| 09:51:21 |
21.09 |
1 |
2024 |
卖出 |
| 09:51:24 |
21.09 |
4 |
2028 |
卖出 |
| 09:51:27 |
21.09 |
5 |
2033 |
卖出 |
| 09:51:48 |
21.09 |
2 |
2035 |
卖出 |
| 09:51:51 |
21.08 |
4 |
2039 |
卖出 |
| 09:52:00 |
21.08 |
1 |
2040 |
卖出 |
| 09:52:03 |
21.08 |
2 |
2042 |
卖出 |
| 09:52:06 |
21.08 |
3 |
2045 |
卖出 |
| 09:52:09 |
21.07 |
4 |
2049 |
卖出 |
| 09:52:12 |
21.07 |
5 |
2054 |
卖出 |
| 09:52:15 |
21.07 |
9 |
2063 |
卖出 |
| 09:52:21 |
21.07 |
1 |
2064 |
卖出 |
| 09:52:36 |
21.08 |
4 |
2068 |
买入 |
| 09:53:21 |
21.13 |
1 |
2069 |
买入 |
| 09:53:48 |
21.13 |
2 |
2071 |
买入 |
| 09:53:54 |
21.1 |
1 |
2072 |
卖出 |
| 09:54:00 |
21.08 |
19 |
2091 |
卖出 |
| 09:54:18 |
21.07 |
2 |
2093 |
卖出 |
| 09:54:21 |
21.06 |
2 |
2095 |
卖出 |
| 09:54:24 |
21.07 |
6 |
2101 |
买入 |
| 09:54:27 |
21.06 |
3 |
2104 |
卖出 |
| 09:54:42 |
21.05 |
1 |
2105 |
卖出 |
| 09:54:54 |
21.03 |
109 |
2214 |
卖出 |
| 09:54:57 |
20.98 |
214 |
2428 |
卖出 |
| 09:55:00 |
20.98 |
1 |
2429 |
卖出 |
| 09:55:15 |
20.97 |
14 |
2443 |
卖出 |
| 09:55:21 |
20.97 |
1 |
2444 |
卖出 |
| 09:55:24 |
20.98 |
3 |
2447 |
买入 |
| 09:55:27 |
20.99 |
2 |
2449 |
买入 |
| 09:55:39 |
20.98 |
1 |
2450 |
卖出 |
| 09:56:15 |
20.97 |
6 |
2456 |
卖出 |
| 09:56:21 |
20.94 |
5 |
2461 |
卖出 |
| 09:56:42 |
20.94 |
1 |
2462 |
卖出 |
| 09:56:45 |
20.94 |
1 |
2463 |
卖出 |
| 09:57:00 |
20.91 |
1 |
2464 |
卖出 |
| 09:57:06 |
20.91 |
1 |
2465 |
卖出 |
| 09:57:09 |
20.91 |
2 |
2467 |
卖出 |
| 09:57:15 |
20.91 |
3 |
2470 |
买入 |
| 09:57:18 |
20.9 |
15 |
2485 |
卖出 |
| 09:57:21 |
20.91 |
11 |
2496 |
买入 |
| 09:57:24 |
20.9 |
32 |
2528 |
卖出 |
| 09:57:27 |
20.91 |
1 |
2529 |
买入 |
| 09:57:30 |
20.9 |
5 |
2534 |
卖出 |
| 09:57:48 |
21 |
100 |
2634 |
买入 |
| 09:58:57 |
20.92 |
1 |
2635 |
卖出 |
| 09:59:09 |
20.9 |
5 |
2640 |
卖出 |
| 09:59:12 |
20.9 |
10 |
2650 |
卖出 |
| 10:00:06 |
20.94 |
2 |
2652 |
卖出 |
| 10:00:09 |
20.94 |
5 |
2657 |
卖出 |
| 10:00:12 |
20.95 |
2 |
2659 |
买入 |
| 10:00:15 |
20.95 |
1 |
2660 |
卖出 |
| 10:00:30 |
20.94 |
20 |
2680 |
买入 |
| 10:00:36 |
20.93 |
1 |
2681 |
卖出 |
| 10:00:54 |
20.93 |
1 |
2682 |
卖出 |
| 10:01:06 |
20.93 |
3 |
2685 |
卖出 |
| 10:01:12 |
20.93 |
1 |
2686 |
买入 |
| 10:01:15 |
20.92 |
1 |
2687 |
卖出 |
| 10:01:24 |
20.92 |
1 |
2688 |
卖出 |
| 10:01:33 |
20.92 |
1 |
2689 |
卖出 |
| 10:01:57 |
20.92 |
1 |
2690 |
卖出 |
| 10:02:00 |
20.94 |
10 |
2700 |
买入 |
| 10:02:15 |
20.93 |
2 |
2702 |
买入 |
| 10:02:39 |
20.93 |
15 |
2717 |
买入 |
| 10:02:42 |
20.93 |
21 |
2738 |
买入 |
| 10:02:45 |
20.94 |
11 |
2749 |
买入 |
| 10:02:51 |
20.98 |
6 |
2755 |
买入 |
| 10:02:54 |
20.99 |
6 |
2761 |
买入 |
| 10:02:57 |
20.99 |
5 |
2766 |
卖出 |
| 10:03:03 |
20.99 |
4 |
2770 |
买入 |
| 10:03:06 |
20.97 |
1 |
2771 |
卖出 |
| 10:03:12 |
20.97 |
4 |
2775 |
卖出 |
| 10:03:18 |
20.97 |
3 |
2778 |
卖出 |
| 10:03:36 |
20.94 |
1 |
2779 |
卖出 |
| 10:03:48 |
20.93 |
1 |
2780 |
卖出 |
| 10:04:03 |
20.94 |
1 |
2781 |
买入 |
| 10:04:12 |
20.93 |
1 |
2782 |
卖出 |
| 10:04:15 |
20.93 |
2 |
2784 |
卖出 |
| 10:04:18 |
20.93 |
1 |
2785 |
卖出 |
| 10:04:30 |
20.93 |
1 |
2786 |
卖出 |
| 10:04:33 |
20.92 |
2 |
2788 |
卖出 |
| 10:04:36 |
20.92 |
2 |
2790 |
卖出 |
| 10:04:45 |
20.94 |
3 |
2793 |
买入 |
| 10:04:48 |
20.94 |
1 |
2794 |
卖出 |
| 10:05:45 |
20.95 |
1 |
2795 |
卖出 |
| 10:05:51 |
20.95 |
1 |
2796 |
卖出 |
| 10:06:06 |
20.95 |
1 |
2797 |
卖出 |
| 10:06:12 |
20.95 |
1 |
2798 |
卖出 |
| 10:06:24 |
20.99 |
8 |
2806 |
买入 |
| 10:06:45 |
20.95 |
1 |
2807 |
卖出 |
| 10:06:51 |
20.95 |
1 |
2808 |
卖出 |
| 10:06:57 |
20.95 |
1 |
2809 |
卖出 |
| 10:07:12 |
20.95 |
1 |
2810 |
卖出 |
| 10:07:30 |
20.95 |
1 |
2811 |
卖出 |
| 10:07:39 |
20.95 |
1 |
2812 |
卖出 |
| 10:07:42 |
20.94 |
1 |
2813 |
卖出 |
| 10:07:48 |
20.94 |
1 |
2814 |
卖出 |
| 10:07:51 |
20.94 |
1 |
2815 |
卖出 |
| 10:08:12 |
20.94 |
1 |
2816 |
卖出 |
| 10:08:21 |
20.94 |
19 |
2835 |
卖出 |
| 10:08:27 |
20.94 |
1 |
2836 |
卖出 |
| 10:08:30 |
20.94 |
1 |
2837 |
卖出 |
| 10:08:48 |
20.94 |
1 |
2838 |
卖出 |
| 10:08:54 |
20.94 |
1 |
2839 |
卖出 |
| 10:09:03 |
20.95 |
9 |
2848 |
买入 |
| 10:09:09 |
20.95 |
9 |
2857 |
买入 |
| 10:09:12 |
20.94 |
1 |
2858 |
卖出 |
| 10:09:21 |
20.95 |
5 |
2863 |
买入 |
| 10:10:21 |
20.96 |
1 |
2864 |
卖出 |
| 10:10:33 |
20.95 |
1 |
2865 |
卖出 |
| 10:10:48 |
20.95 |
1 |
2866 |
卖出 |
| 10:10:54 |
20.95 |
1 |
2867 |
卖出 |
| 10:11:21 |
20.96 |
1 |
2868 |
买入 |
| 10:11:24 |
20.96 |
9 |
2877 |
买入 |
| 10:11:27 |
20.98 |
4 |
2881 |
买入 |
| 10:11:45 |
20.99 |
2 |
2883 |
买入 |
| 10:11:48 |
20.99 |
1 |
2884 |
卖出 |
| 10:12:30 |
21 |
6 |
2890 |
买入 |
| 10:12:42 |
21 |
10 |
2900 |
买入 |
| 10:13:06 |
21 |
5 |
2905 |
买入 |
| 10:13:24 |
21 |
1 |
2906 |
买入 |
| 10:13:42 |
20.99 |
1 |
2907 |
卖出 |
| 10:13:51 |
20.99 |
1 |
2908 |
卖出 |
| 10:14:15 |
21 |
2 |
2910 |
买入 |
| 10:14:39 |
20.99 |
1 |
2911 |
卖出 |
| 10:15:00 |
20.99 |
2 |
2913 |
卖出 |
| 10:15:27 |
20.99 |
1 |
2914 |
卖出 |
| 10:15:48 |
21 |
4 |
2918 |
买入 |
| 10:16:12 |
20.99 |
1 |
2919 |
卖出 |
| 10:17:03 |
20.99 |
4 |
2923 |
卖出 |
| 10:17:06 |
20.98 |
1 |
2924 |
卖出 |
| 10:17:09 |
20.98 |
5 |
2929 |
卖出 |
| 10:17:39 |
20.95 |
3 |
2932 |
卖出 |
| 10:17:45 |
20.95 |
1 |
2933 |
卖出 |
| 10:18:03 |
20.95 |
1 |
2934 |
卖出 |
| 10:18:06 |
20.95 |
3 |
2937 |
卖出 |
| 10:18:18 |
20.95 |
1 |
2938 |
卖出 |
| 10:18:21 |
20.95 |
11 |
2949 |
卖出 |
| 10:18:27 |
20.95 |
8 |
2957 |
卖出 |
| 10:18:30 |
20.95 |
17 |
2974 |
卖出 |
| 10:18:33 |
20.95 |
2 |
2976 |
卖出 |
| 10:18:42 |
20.94 |
63 |
3039 |
卖出 |
| 10:18:57 |
20.92 |
1 |
3040 |
卖出 |
| 10:19:09 |
20.91 |
27 |
3067 |
卖出 |
| 10:19:12 |
20.9 |
33 |
3100 |
卖出 |
| 10:19:15 |
20.88 |
1 |
3101 |
卖出 |
| 10:19:18 |
20.88 |
1 |
3102 |
卖出 |
| 10:19:21 |
20.88 |
12 |
3114 |
卖出 |
| 10:19:24 |
20.88 |
1 |
3115 |
卖出 |