视源股份[002841]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
66.79 |
3 |
3 |
集合竞价 |
| 09:15:09 |
66.41 |
3 |
3 |
集合竞价 |
| 09:15:18 |
66.12 |
5 |
5 |
集合竞价 |
| 09:15:45 |
66.12 |
5 |
5 |
集合竞价 |
| 09:16:03 |
66.12 |
5 |
5 |
集合竞价 |
| 09:16:30 |
66.12 |
6 |
6 |
集合竞价 |
| 09:19:39 |
66.13 |
6 |
6 |
集合竞价 |
| 09:20:09 |
66.12 |
8 |
8 |
集合竞价 |
| 09:20:18 |
66.13 |
8 |
8 |
集合竞价 |
| 09:22:51 |
66.95 |
26 |
26 |
集合竞价 |
| 09:23:00 |
66.95 |
27 |
27 |
集合竞价 |
| 09:23:27 |
66.9 |
27 |
27 |
集合竞价 |
| 09:23:54 |
66.9 |
27 |
27 |
集合竞价 |
| 09:24:03 |
66.89 |
27 |
27 |
集合竞价 |
| 09:24:12 |
66.88 |
29 |
29 |
集合竞价 |
| 09:24:21 |
66.86 |
32 |
32 |
集合竞价 |
| 09:24:30 |
66.79 |
32 |
32 |
集合竞价 |
| 09:24:39 |
66.6 |
32 |
32 |
集合竞价 |
| 09:24:48 |
66.6 |
32 |
32 |
集合竞价 |
| 09:24:57 |
66.6 |
44 |
44 |
集合竞价 |
| 09:25:00 |
66.3 |
67 |
111 |
卖出 |
| 09:30:00 |
66 |
49 |
160 |
卖出 |
| 09:30:03 |
65.8 |
40 |
200 |
卖出 |
| 09:30:06 |
65.58 |
16 |
216 |
卖出 |
| 09:30:09 |
65.58 |
19 |
235 |
买入 |
| 09:30:12 |
65.54 |
9 |
244 |
卖出 |
| 09:30:15 |
65.35 |
14 |
258 |
卖出 |
| 09:30:18 |
65.48 |
5 |
263 |
买入 |
| 09:30:21 |
65.34 |
15 |
278 |
卖出 |
| 09:30:24 |
65.48 |
43 |
321 |
买入 |
| 09:30:27 |
65.3 |
64 |
385 |
卖出 |
| 09:30:30 |
65.35 |
4 |
389 |
买入 |
| 09:30:33 |
65.48 |
4 |
393 |
买入 |
| 09:30:39 |
65.48 |
14 |
407 |
买入 |
| 09:30:42 |
65.54 |
4 |
411 |
买入 |
| 09:30:45 |
65.57 |
3 |
414 |
买入 |
| 09:30:48 |
65.4 |
12 |
426 |
卖出 |
| 09:30:51 |
65.5 |
2 |
428 |
买入 |
| 09:30:54 |
65.5 |
2 |
430 |
卖出 |
| 09:30:57 |
65.41 |
9 |
439 |
卖出 |
| 09:31:00 |
65.4 |
24 |
463 |
卖出 |
| 09:31:03 |
65.3 |
17 |
480 |
卖出 |
| 09:31:06 |
65.3 |
2 |
482 |
卖出 |
| 09:31:09 |
65.3 |
21 |
503 |
卖出 |
| 09:31:12 |
65.48 |
18 |
521 |
买入 |
| 09:31:15 |
65.48 |
8 |
529 |
买入 |
| 09:31:18 |
65.31 |
8 |
537 |
卖出 |
| 09:31:21 |
65.31 |
4 |
541 |
买入 |
| 09:31:24 |
65.31 |
5 |
546 |
卖出 |
| 09:31:27 |
65.3 |
5 |
551 |
卖出 |
| 09:31:30 |
65.28 |
6 |
557 |
买入 |
| 09:31:39 |
65.27 |
51 |
608 |
卖出 |
| 09:31:42 |
65.27 |
5 |
613 |
买入 |
| 09:31:45 |
65.27 |
2 |
615 |
买入 |
| 09:31:48 |
65.27 |
8 |
623 |
买入 |
| 09:31:51 |
65.13 |
24 |
647 |
卖出 |
| 09:31:54 |
65.13 |
13 |
660 |
买入 |
| 09:31:57 |
65.14 |
1 |
661 |
卖出 |
| 09:32:00 |
65.26 |
5 |
666 |
买入 |
| 09:32:03 |
65.12 |
21 |
687 |
卖出 |
| 09:32:06 |
65.1 |
18 |
705 |
卖出 |
| 09:32:09 |
65.22 |
8 |
713 |
买入 |
| 09:32:12 |
65.22 |
10 |
723 |
买入 |
| 09:32:15 |
65.29 |
11 |
734 |
买入 |
| 09:32:18 |
65.34 |
20 |
754 |
买入 |
| 09:32:21 |
65.44 |
6 |
760 |
买入 |
| 09:32:24 |
65.44 |
1 |
761 |
买入 |
| 09:32:27 |
65.35 |
2 |
763 |
卖出 |
| 09:32:30 |
65.31 |
8 |
771 |
卖出 |
| 09:32:33 |
65.44 |
2 |
773 |
买入 |
| 09:32:36 |
65.35 |
1 |
774 |
卖出 |
| 09:32:39 |
65.3 |
12 |
786 |
卖出 |
| 09:32:42 |
65.31 |
3 |
789 |
买入 |
| 09:32:45 |
65.31 |
10 |
799 |
买入 |
| 09:32:48 |
65.31 |
83 |
882 |
买入 |
| 09:32:51 |
65.34 |
22 |
904 |
买入 |
| 09:32:54 |
65.3 |
6 |
910 |
卖出 |
| 09:32:57 |
65.18 |
8 |
918 |
卖出 |
| 09:33:00 |
65.18 |
14 |
932 |
卖出 |
| 09:33:03 |
65.14 |
7 |
939 |
卖出 |
| 09:33:06 |
65.14 |
6 |
945 |
卖出 |
| 09:33:09 |
65.12 |
3 |
948 |
卖出 |
| 09:33:12 |
65.12 |
3 |
951 |
卖出 |
| 09:33:15 |
65.06 |
3 |
954 |
卖出 |
| 09:33:18 |
65.09 |
10 |
964 |
买入 |
| 09:33:21 |
65.09 |
1 |
965 |
买入 |
| 09:33:27 |
65.01 |
45 |
1010 |
卖出 |
| 09:33:30 |
65.07 |
31 |
1041 |
买入 |
| 09:33:33 |
65 |
26 |
1067 |
卖出 |
| 09:33:36 |
65.18 |
46 |
1113 |
买入 |
| 09:33:39 |
65.23 |
4 |
1117 |
买入 |
| 09:33:42 |
65.23 |
8 |
1125 |
卖出 |
| 09:33:45 |
65.23 |
2 |
1127 |
卖出 |
| 09:33:48 |
65.23 |
1 |
1128 |
买入 |
| 09:33:51 |
65.09 |
1 |
1129 |
卖出 |
| 09:33:54 |
65.23 |
1 |
1130 |
买入 |
| 09:33:57 |
65.09 |
2 |
1132 |
卖出 |
| 09:34:00 |
65.07 |
14 |
1146 |
卖出 |
| 09:34:03 |
65.03 |
25 |
1171 |
卖出 |
| 09:34:06 |
65 |
11 |
1182 |
卖出 |
| 09:34:09 |
65 |
18 |
1200 |
买入 |
| 09:34:12 |
65 |
31 |
1231 |
买入 |
| 09:34:15 |
65.19 |
3 |
1234 |
买入 |
| 09:34:18 |
65.19 |
1 |
1235 |
买入 |
| 09:34:21 |
65.22 |
2 |
1237 |
买入 |
| 09:34:24 |
65.29 |
10 |
1247 |
买入 |
| 09:34:27 |
65.24 |
4 |
1251 |
卖出 |
| 09:34:30 |
65.22 |
2 |
1253 |
卖出 |
| 09:34:33 |
65.25 |
1 |
1254 |
卖出 |
| 09:34:36 |
65.39 |
5 |
1259 |
买入 |
| 09:34:39 |
65.25 |
1 |
1260 |
卖出 |
| 09:34:42 |
65.25 |
2 |
1262 |
买入 |
| 09:34:45 |
65.39 |
2 |
1264 |
买入 |
| 09:34:48 |
65.25 |
2 |
1266 |
卖出 |
| 09:34:51 |
65.25 |
2 |
1268 |
买入 |
| 09:34:57 |
65.25 |
20 |
1288 |
卖出 |
| 09:35:00 |
65.72 |
17 |
1305 |
买入 |
| 09:35:03 |
65.59 |
14 |
1319 |
卖出 |
| 09:35:06 |
65.51 |
10 |
1329 |
卖出 |
| 09:35:09 |
65.46 |
18 |
1347 |
卖出 |
| 09:35:12 |
65.51 |
6 |
1353 |
买入 |
| 09:35:15 |
65.51 |
12 |
1365 |
买入 |
| 09:35:18 |
65.41 |
13 |
1378 |
卖出 |
| 09:35:21 |
65.56 |
2 |
1380 |
买入 |
| 09:35:27 |
65.46 |
3 |
1383 |
卖出 |
| 09:35:30 |
65.58 |
3 |
1386 |
买入 |
| 09:35:33 |
65.56 |
5 |
1391 |
卖出 |
| 09:35:36 |
65.45 |
12 |
1403 |
卖出 |
| 09:35:39 |
65.45 |
1 |
1404 |
卖出 |
| 09:35:42 |
65.45 |
6 |
1410 |
买入 |
| 09:35:45 |
65.45 |
5 |
1415 |
卖出 |
| 09:35:48 |
65.61 |
12 |
1427 |
买入 |
| 09:35:51 |
65.45 |
1 |
1428 |
卖出 |
| 09:35:54 |
65.56 |
1 |
1429 |
买入 |
| 09:35:57 |
65.62 |
7 |
1436 |
买入 |
| 09:36:00 |
65.66 |
6 |
1442 |
买入 |
| 09:36:03 |
65.66 |
2 |
1444 |
买入 |
| 09:36:06 |
65.62 |
3 |
1447 |
卖出 |
| 09:36:09 |
65.62 |
1 |
1448 |
买入 |
| 09:36:12 |
65.62 |
2 |
1450 |
买入 |
| 09:36:15 |
65.7 |
4 |
1454 |
买入 |
| 09:36:18 |
65.58 |
4 |
1458 |
卖出 |
| 09:36:21 |
65.67 |
7 |
1465 |
买入 |
| 09:36:24 |
65.67 |
2 |
1467 |
买入 |
| 09:36:27 |
65.65 |
21 |
1488 |
卖出 |
| 09:36:30 |
65.71 |
11 |
1499 |
买入 |
| 09:36:33 |
65.71 |
2 |
1501 |
买入 |
| 09:36:36 |
65.52 |
1 |
1502 |
卖出 |
| 09:36:39 |
65.48 |
4 |
1506 |
卖出 |
| 09:36:45 |
65.45 |
1 |
1507 |
卖出 |
| 09:36:51 |
65.45 |
12 |
1519 |
买入 |
| 09:36:54 |
65.42 |
4 |
1523 |
卖出 |
| 09:36:57 |
65.42 |
8 |
1531 |
买入 |
| 09:37:03 |
65.3 |
2 |
1533 |
卖出 |
| 09:37:06 |
65.4 |
3 |
1536 |
买入 |
| 09:37:09 |
65.31 |
34 |
1570 |
卖出 |
| 09:37:12 |
65.43 |
11 |
1581 |
买入 |
| 09:37:15 |
65.45 |
13 |
1594 |
买入 |
| 09:37:18 |
65.45 |
2 |
1596 |
买入 |
| 09:37:21 |
65.42 |
2 |
1598 |
卖出 |
| 09:37:27 |
65.34 |
4 |
1602 |
卖出 |
| 09:37:30 |
65.34 |
3 |
1605 |
买入 |
| 09:37:33 |
65.3 |
3 |
1608 |
卖出 |
| 09:37:36 |
65.3 |
6 |
1614 |
卖出 |
| 09:37:39 |
65.28 |
9 |
1623 |
卖出 |
| 09:37:42 |
65.26 |
2 |
1625 |
卖出 |
| 09:37:45 |
65.29 |
13 |
1638 |
买入 |
| 09:37:48 |
65.29 |
4 |
1642 |
买入 |
| 09:37:51 |
65.22 |
8 |
1650 |
卖出 |
| 09:37:54 |
65.22 |
6 |
1656 |
卖出 |
| 09:37:57 |
65.23 |
7 |
1663 |
买入 |
| 09:38:00 |
65.23 |
16 |
1679 |
买入 |
| 09:38:03 |
65.24 |
19 |
1698 |
买入 |
| 09:38:06 |
65.29 |
1 |
1699 |
买入 |
| 09:38:09 |
65.23 |
15 |
1714 |
卖出 |
| 09:38:12 |
65.31 |
2 |
1716 |
买入 |
| 09:38:15 |
65.26 |
1 |
1717 |
卖出 |
| 09:38:18 |
65.25 |
5 |
1722 |
卖出 |
| 09:38:21 |
65.26 |
1 |
1723 |
卖出 |
| 09:38:24 |
65.23 |
7 |
1730 |
卖出 |
| 09:38:27 |
65.26 |
6 |
1736 |
买入 |
| 09:38:30 |
65.17 |
12 |
1748 |
卖出 |
| 09:38:33 |
65.22 |
2 |
1750 |
卖出 |
| 09:38:36 |
65.23 |
2 |
1752 |
买入 |
| 09:38:39 |
65.22 |
2 |
1754 |
卖出 |
| 09:38:45 |
65.19 |
2 |
1756 |
卖出 |
| 09:38:51 |
65.23 |
7 |
1763 |
买入 |
| 09:38:54 |
65.29 |
27 |
1790 |
买入 |
| 09:38:57 |
65.34 |
3 |
1793 |
买入 |
| 09:39:00 |
65.32 |
2 |
1795 |
买入 |
| 09:39:03 |
65.32 |
12 |
1807 |
卖出 |
| 09:39:06 |
65.34 |
7 |
1814 |
买入 |
| 09:39:09 |
65.34 |
1 |
1815 |
买入 |
| 09:39:12 |
65.34 |
8 |
1823 |
买入 |
| 09:39:15 |
65.28 |
1 |
1824 |
卖出 |
| 09:39:18 |
65.28 |
1 |
1825 |
卖出 |
| 09:39:21 |
65.31 |
5 |
1830 |
买入 |
| 09:39:24 |
65.34 |
2 |
1832 |
买入 |
| 09:39:36 |
65.28 |
3 |
1835 |
卖出 |
| 09:39:42 |
65.15 |
46 |
1881 |
卖出 |
| 09:39:45 |
65.32 |
4 |
1885 |
买入 |
| 09:39:54 |
65.21 |
10 |
1895 |
卖出 |
| 09:39:57 |
65.33 |
10 |
1905 |
买入 |
| 09:40:00 |
65.21 |
2 |
1907 |
卖出 |
| 09:40:03 |
65.33 |
3 |
1910 |
买入 |
| 09:40:06 |
65.16 |
2 |
1912 |
卖出 |
| 09:40:09 |
65.3 |
1 |
1913 |
买入 |
| 09:40:12 |
65.35 |
34 |
1947 |
买入 |
| 09:40:15 |
65.06 |
48 |
1995 |
卖出 |
| 09:40:18 |
65.39 |
21 |
2016 |
买入 |
| 09:40:21 |
65.33 |
9 |
2025 |
卖出 |
| 09:40:24 |
65.48 |
2 |
2027 |
买入 |
| 09:40:39 |
65.46 |
1 |
2028 |
卖出 |
| 09:40:45 |
65.2 |
11 |
2039 |
卖出 |
| 09:40:48 |
65.46 |
1 |
2040 |
买入 |
| 09:40:51 |
65.23 |
4 |
2044 |
卖出 |
| 09:40:54 |
65.4 |
4 |
2048 |
买入 |
| 09:41:00 |
65.23 |
3 |
2051 |
卖出 |
| 09:41:03 |
65.4 |
4 |
2055 |
买入 |
| 09:41:06 |
65.37 |
2 |
2057 |
卖出 |
| 09:41:09 |
65.23 |
4 |
2061 |
卖出 |
| 09:41:12 |
65.08 |
46 |
2107 |
卖出 |
| 09:41:15 |
65.23 |
12 |
2119 |
买入 |
| 09:41:18 |
65.25 |
5 |
2124 |
卖出 |
| 09:41:21 |
65.08 |
3 |
2127 |
卖出 |
| 09:41:24 |
65.26 |
18 |
2145 |
买入 |
| 09:41:27 |
65.31 |
15 |
2160 |
买入 |
| 09:41:30 |
65.37 |
14 |
2174 |
买入 |
| 09:41:33 |
65.27 |
38 |
2212 |
卖出 |
| 09:41:36 |
65.4 |
27 |
2239 |
买入 |
| 09:41:39 |
65.4 |
56 |
2295 |
买入 |
| 09:41:42 |
65.47 |
10 |
2305 |
买入 |
| 09:41:45 |
65.52 |
16 |
2321 |
买入 |
| 09:41:48 |
65.52 |
8 |
2329 |
买入 |
| 09:41:51 |
65.51 |
11 |
2340 |
卖出 |
| 09:41:54 |
65.51 |
7 |
2347 |
卖出 |
| 09:41:57 |
65.47 |
2 |
2349 |
卖出 |
| 09:42:00 |
65.45 |
4 |
2353 |
卖出 |
| 09:42:03 |
65.4 |
1 |
2354 |
卖出 |
| 09:42:06 |
65.4 |
4 |
2358 |
卖出 |
| 09:42:09 |
65.4 |
5 |
2363 |
卖出 |
| 09:42:12 |
65.39 |
1 |
2364 |
卖出 |
| 09:42:15 |
65.29 |
1 |
2365 |
卖出 |
| 09:42:21 |
65.29 |
10 |
2375 |
卖出 |
| 09:42:24 |
65.29 |
3 |
2378 |
卖出 |
| 09:42:27 |
65.29 |
4 |
2382 |
卖出 |
| 09:42:30 |
65.27 |
3 |
2385 |
卖出 |
| 09:42:33 |
65.27 |
2 |
2387 |
卖出 |
| 09:42:36 |
65.26 |
9 |
2396 |
卖出 |
| 09:42:39 |
65.26 |
2 |
2398 |
买入 |
| 09:42:42 |
65.21 |
2 |
2400 |
卖出 |
| 09:42:45 |
65.1 |
16 |
2416 |
卖出 |
| 09:42:48 |
65.1 |
28 |
2444 |
卖出 |
| 09:42:51 |
65.11 |
3 |
2447 |
买入 |
| 09:42:54 |
65.27 |
15 |
2462 |
买入 |
| 09:43:00 |
65.12 |
1 |
2463 |
卖出 |
| 09:43:03 |
65.12 |
6 |
2469 |
卖出 |
| 09:43:09 |
65.1 |
39 |
2508 |
卖出 |
| 09:43:12 |
65.27 |
9 |
2517 |
买入 |
| 09:43:15 |
65.27 |
2 |
2519 |
买入 |
| 09:43:18 |
65.31 |
17 |
2536 |
买入 |
| 09:43:21 |
65.3 |
3 |
2539 |
卖出 |
| 09:43:24 |
65.3 |
13 |
2552 |
卖出 |
| 09:43:27 |
65.3 |
3 |
2555 |
买入 |
| 09:43:30 |
65.27 |
3 |
2558 |
卖出 |
| 09:43:33 |
65.18 |
6 |
2564 |
卖出 |
| 09:43:36 |
65.24 |
1 |
2565 |
买入 |
| 09:43:39 |
65.17 |
5 |
2570 |
卖出 |
| 09:43:42 |
65.17 |
2 |
2572 |
买入 |
| 09:43:45 |
65.17 |
3 |
2575 |
买入 |
| 09:43:48 |
65.17 |
8 |
2583 |
买入 |
| 09:43:51 |
65.1 |
4 |
2587 |
卖出 |
| 09:43:54 |
65.12 |
24 |
2611 |
买入 |
| 09:43:57 |
65.12 |
1 |
2612 |
卖出 |
| 09:44:03 |
65.12 |
9 |
2621 |
买入 |
| 09:44:18 |
65.14 |
3 |
2624 |
买入 |
| 09:44:21 |
65.09 |
4 |
2628 |
卖出 |
| 09:44:24 |
65.13 |
2 |
2630 |
买入 |
| 09:44:27 |
65.09 |
1 |
2631 |
卖出 |
| 09:44:36 |
65.08 |
2 |
2633 |
卖出 |
| 09:44:39 |
65.08 |
1 |
2634 |
卖出 |
| 09:44:42 |
65.08 |
1 |
2635 |
卖出 |
| 09:44:51 |
65.06 |
10 |
2645 |
卖出 |
| 09:44:54 |
65.05 |
6 |
2651 |
卖出 |
| 09:44:57 |
65.05 |
7 |
2658 |
卖出 |
| 09:45:00 |
65.05 |
22 |
2680 |
卖出 |
| 09:45:03 |
65.05 |
1 |
2681 |
买入 |
| 09:45:06 |
65.07 |
5 |
2686 |
买入 |
| 09:45:09 |
65.04 |
9 |
2695 |
卖出 |
| 09:45:12 |
65.06 |
1 |
2696 |
买入 |
| 09:45:18 |
65.02 |
31 |
2727 |
卖出 |
| 09:45:21 |
65.03 |
40 |
2767 |
买入 |
| 09:45:24 |
65.09 |
57 |
2824 |
买入 |
| 09:45:27 |
65.16 |
47 |
2871 |
买入 |
| 09:45:30 |
65.12 |
2 |
2873 |
卖出 |
| 09:45:33 |
65.06 |
3 |
2876 |
卖出 |
| 09:45:36 |
65.06 |
1 |
2877 |
买入 |
| 09:45:39 |
65.03 |
2 |
2879 |
卖出 |
| 09:45:42 |
65.06 |
16 |
2895 |
买入 |
| 09:45:45 |
65.1 |
2 |
2897 |
买入 |