视源股份[002841]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
63.72 |
7 |
7 |
集合竞价 |
| 09:15:09 |
63.65 |
16 |
16 |
集合竞价 |
| 09:15:27 |
63.65 |
17 |
17 |
集合竞价 |
| 09:16:30 |
63.26 |
90 |
90 |
集合竞价 |
| 09:16:39 |
63.26 |
118 |
118 |
集合竞价 |
| 09:16:48 |
62.5 |
131 |
131 |
集合竞价 |
| 09:17:06 |
62 |
185 |
185 |
集合竞价 |
| 09:17:15 |
62 |
185 |
185 |
集合竞价 |
| 09:17:24 |
62.5 |
131 |
131 |
集合竞价 |
| 09:17:42 |
63.26 |
110 |
110 |
集合竞价 |
| 09:17:51 |
63.27 |
32 |
32 |
集合竞价 |
| 09:18:00 |
63.27 |
32 |
32 |
集合竞价 |
| 09:18:18 |
63.27 |
32 |
32 |
集合竞价 |
| 09:18:27 |
63.65 |
18 |
18 |
集合竞价 |
| 09:19:21 |
63.54 |
18 |
18 |
集合竞价 |
| 09:20:09 |
63.27 |
22 |
22 |
集合竞价 |
| 09:20:18 |
63.27 |
23 |
23 |
集合竞价 |
| 09:20:36 |
63.27 |
23 |
23 |
集合竞价 |
| 09:20:54 |
63.28 |
23 |
23 |
集合竞价 |
| 09:22:15 |
63.29 |
23 |
23 |
集合竞价 |
| 09:22:42 |
63.29 |
23 |
23 |
集合竞价 |
| 09:23:00 |
63.29 |
23 |
23 |
集合竞价 |
| 09:24:03 |
63.27 |
33 |
33 |
集合竞价 |
| 09:24:12 |
63.27 |
34 |
34 |
集合竞价 |
| 09:24:21 |
63.27 |
39 |
39 |
集合竞价 |
| 09:24:30 |
63.27 |
45 |
45 |
集合竞价 |
| 09:24:39 |
63.27 |
47 |
47 |
集合竞价 |
| 09:24:48 |
63.27 |
47 |
47 |
集合竞价 |
| 09:24:57 |
63.27 |
58 |
58 |
集合竞价 |
| 09:25:00 |
63.26 |
145 |
203 |
买入 |
| 09:30:00 |
63 |
30 |
233 |
卖出 |
| 09:30:03 |
63.02 |
68 |
301 |
买入 |
| 09:30:06 |
63.36 |
8 |
309 |
买入 |
| 09:30:09 |
63.26 |
17 |
326 |
卖出 |
| 09:30:12 |
63.26 |
16 |
342 |
卖出 |
| 09:30:15 |
63.26 |
14 |
356 |
买入 |
| 09:30:18 |
63.25 |
21 |
377 |
买入 |
| 09:30:21 |
63.36 |
5 |
382 |
买入 |
| 09:30:24 |
63.35 |
15 |
397 |
卖出 |
| 09:30:27 |
63.53 |
2 |
399 |
买入 |
| 09:30:30 |
63.62 |
9 |
408 |
买入 |
| 09:30:33 |
63.53 |
39 |
447 |
卖出 |
| 09:30:36 |
63.54 |
9 |
456 |
买入 |
| 09:30:39 |
63.64 |
1 |
457 |
买入 |
| 09:30:42 |
63.63 |
20 |
477 |
卖出 |
| 09:30:45 |
63.64 |
2 |
479 |
买入 |
| 09:30:48 |
63.64 |
24 |
503 |
卖出 |
| 09:30:51 |
63.64 |
2 |
505 |
买入 |
| 09:30:54 |
63.64 |
11 |
516 |
买入 |
| 09:30:57 |
63.56 |
16 |
532 |
卖出 |
| 09:31:00 |
63.56 |
16 |
548 |
卖出 |
| 09:31:03 |
63.65 |
7 |
555 |
买入 |
| 09:31:06 |
63.78 |
15 |
570 |
买入 |
| 09:31:09 |
63.79 |
12 |
582 |
买入 |
| 09:31:12 |
63.97 |
9 |
591 |
买入 |
| 09:31:15 |
63.92 |
6 |
597 |
卖出 |
| 09:31:18 |
63.94 |
10 |
607 |
买入 |
| 09:31:21 |
63.94 |
3 |
610 |
卖出 |
| 09:31:24 |
63.94 |
14 |
624 |
卖出 |
| 09:31:27 |
63.93 |
3 |
627 |
卖出 |
| 09:31:30 |
63.97 |
62 |
689 |
买入 |
| 09:31:33 |
64 |
41 |
730 |
买入 |
| 09:31:36 |
64.1 |
20 |
750 |
买入 |
| 09:31:39 |
64.1 |
4 |
754 |
买入 |
| 09:31:42 |
64.1 |
20 |
774 |
买入 |
| 09:31:45 |
64.23 |
15 |
789 |
买入 |
| 09:31:48 |
64.22 |
14 |
803 |
卖出 |
| 09:31:51 |
64.21 |
19 |
822 |
卖出 |
| 09:31:57 |
64.21 |
12 |
834 |
买入 |
| 09:32:00 |
64.21 |
19 |
853 |
买入 |
| 09:32:03 |
64.24 |
26 |
879 |
买入 |
| 09:32:06 |
64.25 |
9 |
888 |
买入 |
| 09:32:09 |
64.03 |
240 |
1128 |
卖出 |
| 09:32:12 |
64.06 |
10 |
1138 |
买入 |
| 09:32:18 |
64.08 |
35 |
1173 |
买入 |
| 09:32:21 |
64.03 |
11 |
1184 |
卖出 |
| 09:32:24 |
64.03 |
13 |
1197 |
卖出 |
| 09:32:27 |
64.08 |
7 |
1204 |
买入 |
| 09:32:30 |
64 |
28 |
1232 |
卖出 |
| 09:32:33 |
63.97 |
7 |
1239 |
卖出 |
| 09:32:36 |
63.93 |
4 |
1243 |
卖出 |
| 09:32:42 |
63.93 |
10 |
1253 |
卖出 |
| 09:32:45 |
63.9 |
17 |
1270 |
卖出 |
| 09:32:48 |
63.79 |
1 |
1271 |
卖出 |
| 09:32:51 |
63.7 |
30 |
1301 |
卖出 |
| 09:32:54 |
63.85 |
2 |
1303 |
买入 |
| 09:32:57 |
63.73 |
1 |
1304 |
卖出 |
| 09:33:00 |
63.87 |
2 |
1306 |
买入 |
| 09:33:03 |
63.87 |
5 |
1311 |
买入 |
| 09:33:06 |
63.87 |
1 |
1312 |
买入 |
| 09:33:09 |
63.86 |
1 |
1313 |
卖出 |
| 09:33:12 |
63.86 |
1 |
1314 |
买入 |
| 09:33:15 |
63.86 |
4 |
1318 |
买入 |
| 09:33:21 |
63.78 |
39 |
1357 |
卖出 |
| 09:33:24 |
63.71 |
15 |
1372 |
卖出 |
| 09:33:27 |
63.61 |
18 |
1390 |
卖出 |
| 09:33:30 |
63.69 |
11 |
1401 |
买入 |
| 09:33:33 |
63.59 |
1 |
1402 |
卖出 |
| 09:33:36 |
63.69 |
5 |
1407 |
买入 |
| 09:33:39 |
63.61 |
1 |
1408 |
卖出 |
| 09:33:42 |
63.68 |
2 |
1410 |
买入 |
| 09:33:45 |
63.69 |
14 |
1424 |
买入 |
| 09:33:48 |
63.73 |
3 |
1427 |
买入 |
| 09:33:54 |
63.65 |
16 |
1443 |
卖出 |
| 09:33:57 |
63.8 |
1 |
1444 |
买入 |
| 09:34:00 |
63.8 |
1 |
1445 |
买入 |
| 09:34:03 |
63.84 |
1 |
1446 |
买入 |
| 09:34:06 |
63.84 |
4 |
1450 |
买入 |
| 09:34:09 |
63.84 |
9 |
1459 |
买入 |
| 09:34:12 |
63.85 |
2 |
1461 |
买入 |
| 09:34:15 |
63.86 |
9 |
1470 |
买入 |
| 09:34:21 |
63.86 |
3 |
1473 |
买入 |
| 09:34:27 |
63.8 |
36 |
1509 |
卖出 |
| 09:34:30 |
63.84 |
3 |
1512 |
买入 |
| 09:34:33 |
63.84 |
2 |
1514 |
买入 |
| 09:34:36 |
63.85 |
11 |
1525 |
买入 |
| 09:34:39 |
63.85 |
6 |
1531 |
卖出 |
| 09:34:42 |
63.85 |
18 |
1549 |
买入 |
| 09:34:45 |
63.85 |
15 |
1564 |
卖出 |
| 09:34:48 |
63.83 |
2 |
1566 |
买入 |
| 09:34:51 |
63.75 |
27 |
1593 |
卖出 |
| 09:34:54 |
63.73 |
20 |
1613 |
卖出 |
| 09:34:57 |
63.73 |
4 |
1617 |
买入 |
| 09:35:00 |
63.73 |
2 |
1619 |
买入 |
| 09:35:03 |
63.73 |
44 |
1663 |
买入 |
| 09:35:09 |
63.82 |
1 |
1664 |
买入 |
| 09:35:12 |
63.74 |
4 |
1668 |
卖出 |
| 09:35:15 |
63.82 |
39 |
1707 |
买入 |
| 09:35:18 |
63.98 |
31 |
1738 |
买入 |
| 09:35:21 |
64 |
52 |
1790 |
买入 |
| 09:35:24 |
63.97 |
3 |
1793 |
卖出 |
| 09:35:27 |
63.98 |
4 |
1797 |
买入 |
| 09:35:30 |
63.97 |
3 |
1800 |
买入 |
| 09:35:33 |
63.89 |
1 |
1801 |
买入 |
| 09:35:36 |
63.89 |
4 |
1805 |
买入 |
| 09:35:39 |
63.88 |
3 |
1808 |
买入 |
| 09:35:42 |
63.88 |
1 |
1809 |
买入 |
| 09:35:45 |
63.88 |
15 |
1824 |
买入 |
| 09:35:48 |
63.89 |
10 |
1834 |
买入 |
| 09:35:51 |
63.98 |
15 |
1849 |
买入 |
| 09:35:54 |
63.98 |
1 |
1850 |
买入 |
| 09:35:57 |
63.98 |
18 |
1868 |
买入 |
| 09:36:00 |
63.99 |
7 |
1875 |
买入 |
| 09:36:03 |
63.98 |
2 |
1877 |
卖出 |
| 09:36:09 |
63.98 |
14 |
1891 |
卖出 |
| 09:36:12 |
64 |
8 |
1899 |
买入 |
| 09:36:18 |
63.96 |
2 |
1901 |
卖出 |
| 09:36:21 |
63.98 |
6 |
1907 |
买入 |
| 09:36:24 |
63.97 |
4 |
1911 |
卖出 |
| 09:36:27 |
64 |
1 |
1912 |
买入 |
| 09:36:30 |
63.98 |
3 |
1915 |
卖出 |
| 09:36:33 |
64 |
4 |
1919 |
买入 |
| 09:36:36 |
63.96 |
14 |
1933 |
卖出 |
| 09:36:39 |
63.96 |
2 |
1935 |
买入 |
| 09:36:42 |
63.91 |
7 |
1942 |
卖出 |
| 09:36:45 |
63.96 |
3 |
1945 |
买入 |
| 09:36:48 |
63.89 |
25 |
1970 |
卖出 |
| 09:36:51 |
63.97 |
4 |
1974 |
买入 |
| 09:36:54 |
63.98 |
3 |
1977 |
买入 |
| 09:36:57 |
63.98 |
3 |
1980 |
买入 |
| 09:37:00 |
63.98 |
17 |
1997 |
买入 |
| 09:37:03 |
63.98 |
14 |
2011 |
买入 |
| 09:37:09 |
63.96 |
3 |
2014 |
卖出 |
| 09:37:12 |
63.97 |
7 |
2021 |
买入 |
| 09:37:15 |
63.96 |
1 |
2022 |
卖出 |
| 09:37:18 |
63.98 |
4 |
2026 |
买入 |
| 09:37:21 |
63.99 |
10 |
2036 |
买入 |
| 09:37:24 |
63.99 |
10 |
2046 |
买入 |
| 09:37:27 |
63.99 |
5 |
2051 |
买入 |
| 09:37:30 |
63.99 |
9 |
2060 |
买入 |
| 09:37:33 |
63.98 |
11 |
2071 |
卖出 |
| 09:37:39 |
63.99 |
6 |
2077 |
买入 |
| 09:37:42 |
63.98 |
13 |
2090 |
卖出 |
| 09:37:45 |
63.99 |
4 |
2094 |
买入 |
| 09:37:48 |
63.99 |
5 |
2099 |
卖出 |
| 09:37:51 |
64 |
12 |
2111 |
买入 |
| 09:37:54 |
63.99 |
1 |
2112 |
买入 |
| 09:38:00 |
64 |
9 |
2121 |
买入 |
| 09:38:06 |
64 |
14 |
2135 |
买入 |
| 09:38:09 |
63.99 |
8 |
2143 |
卖出 |
| 09:38:12 |
64.19 |
335 |
2478 |
买入 |
| 09:38:15 |
64.09 |
31 |
2509 |
卖出 |
| 09:38:21 |
64.25 |
33 |
2542 |
买入 |
| 09:38:24 |
64.26 |
3 |
2545 |
买入 |
| 09:38:27 |
64.29 |
71 |
2616 |
买入 |
| 09:38:30 |
64.3 |
6 |
2622 |
买入 |
| 09:38:33 |
64.3 |
41 |
2663 |
买入 |
| 09:38:36 |
64.38 |
5 |
2668 |
买入 |
| 09:38:39 |
64.38 |
1 |
2669 |
买入 |
| 09:38:42 |
64.39 |
7 |
2676 |
买入 |
| 09:38:45 |
64.33 |
17 |
2693 |
卖出 |
| 09:38:48 |
64.33 |
5 |
2698 |
买入 |
| 09:38:51 |
64.32 |
35 |
2733 |
卖出 |
| 09:38:54 |
64.37 |
16 |
2749 |
买入 |
| 09:38:57 |
64.37 |
2 |
2751 |
买入 |
| 09:39:00 |
64.37 |
15 |
2766 |
买入 |
| 09:39:03 |
64.38 |
4 |
2770 |
买入 |
| 09:39:06 |
64.38 |
38 |
2808 |
买入 |
| 09:39:09 |
64.41 |
89 |
2897 |
买入 |
| 09:39:12 |
64.46 |
55 |
2952 |
买入 |
| 09:39:15 |
64.46 |
24 |
2976 |
买入 |
| 09:39:18 |
64.46 |
12 |
2988 |
买入 |
| 09:39:21 |
64.5 |
63 |
3051 |
买入 |
| 09:39:24 |
64.57 |
7 |
3058 |
买入 |
| 09:39:27 |
64.56 |
19 |
3077 |
卖出 |
| 09:39:30 |
64.58 |
1 |
3078 |
买入 |
| 09:39:33 |
64.56 |
22 |
3100 |
卖出 |
| 09:39:36 |
64.56 |
3 |
3103 |
买入 |
| 09:39:39 |
64.56 |
1 |
3104 |
买入 |
| 09:39:42 |
64.53 |
9 |
3113 |
卖出 |
| 09:39:45 |
64.52 |
1 |
3114 |
买入 |
| 09:39:51 |
64.6 |
40 |
3154 |
买入 |
| 09:39:54 |
64.53 |
5 |
3159 |
卖出 |
| 09:39:57 |
64.6 |
3 |
3162 |
买入 |
| 09:40:00 |
64.54 |
1 |
3163 |
卖出 |
| 09:40:03 |
64.59 |
22 |
3185 |
买入 |
| 09:40:06 |
64.59 |
21 |
3206 |
买入 |
| 09:40:09 |
64.58 |
2 |
3208 |
卖出 |
| 09:40:12 |
64.54 |
2 |
3210 |
卖出 |
| 09:40:15 |
64.46 |
102 |
3312 |
卖出 |
| 09:40:18 |
64.37 |
28 |
3340 |
卖出 |
| 09:40:21 |
64.58 |
127 |
3467 |
买入 |
| 09:40:24 |
64.39 |
5 |
3472 |
卖出 |
| 09:40:27 |
64.38 |
57 |
3529 |
卖出 |
| 09:40:30 |
64.38 |
2 |
3531 |
卖出 |
| 09:40:33 |
64.32 |
6 |
3537 |
卖出 |
| 09:40:39 |
64.32 |
63 |
3600 |
卖出 |
| 09:40:45 |
64.33 |
33 |
3633 |
买入 |
| 09:40:48 |
64.35 |
17 |
3650 |
买入 |
| 09:40:51 |
64.32 |
38 |
3688 |
卖出 |
| 09:40:54 |
64.34 |
3 |
3691 |
买入 |
| 09:40:57 |
64.37 |
3 |
3694 |
卖出 |
| 09:41:00 |
64.38 |
2 |
3696 |
买入 |
| 09:41:03 |
64.35 |
5 |
3701 |
卖出 |
| 09:41:12 |
64.35 |
35 |
3736 |
卖出 |
| 09:41:15 |
64.35 |
44 |
3780 |
卖出 |
| 09:41:18 |
64.38 |
1 |
3781 |
买入 |
| 09:41:21 |
64.42 |
34 |
3815 |
买入 |
| 09:41:24 |
64.38 |
5 |
3820 |
卖出 |
| 09:41:27 |
64.54 |
22 |
3842 |
买入 |
| 09:41:30 |
64.5 |
2 |
3844 |
卖出 |
| 09:41:33 |
64.7 |
205 |
4049 |
买入 |
| 09:41:36 |
64.7 |
7 |
4056 |
买入 |
| 09:41:39 |
64.77 |
2 |
4058 |
买入 |
| 09:41:42 |
64.6 |
43 |
4101 |
卖出 |
| 09:41:45 |
64.59 |
60 |
4161 |
卖出 |
| 09:41:48 |
64.48 |
5 |
4166 |
卖出 |
| 09:41:51 |
64.49 |
28 |
4194 |
买入 |
| 09:41:54 |
64.54 |
12 |
4206 |
买入 |
| 09:42:00 |
64.56 |
4 |
4210 |
买入 |
| 09:42:03 |
64.48 |
63 |
4273 |
卖出 |
| 09:42:06 |
64.5 |
11 |
4284 |
买入 |
| 09:42:09 |
64.56 |
9 |
4293 |
买入 |
| 09:42:12 |
64.51 |
4 |
4297 |
卖出 |
| 09:42:15 |
64.51 |
33 |
4330 |
卖出 |
| 09:42:18 |
64.54 |
1 |
4331 |
卖出 |
| 09:42:21 |
64.63 |
15 |
4346 |
买入 |
| 09:42:24 |
64.63 |
17 |
4363 |
买入 |
| 09:42:30 |
64.62 |
14 |
4377 |
卖出 |
| 09:42:36 |
64.54 |
63 |
4440 |
卖出 |
| 09:42:39 |
64.55 |
50 |
4490 |
买入 |
| 09:42:42 |
64.62 |
108 |
4598 |
买入 |
| 09:42:45 |
64.55 |
7 |
4605 |
卖出 |
| 09:42:51 |
64.59 |
9 |
4614 |
买入 |
| 09:42:54 |
64.57 |
55 |
4669 |
卖出 |
| 09:43:00 |
64.52 |
11 |
4680 |
卖出 |
| 09:43:06 |
64.56 |
4 |
4684 |
买入 |
| 09:43:09 |
64.55 |
4 |
4688 |
买入 |
| 09:43:12 |
64.56 |
4 |
4692 |
买入 |
| 09:43:15 |
64.56 |
3 |
4695 |
买入 |
| 09:43:18 |
64.55 |
1 |
4696 |
买入 |
| 09:43:21 |
64.55 |
11 |
4707 |
买入 |
| 09:43:27 |
64.57 |
6 |
4713 |
买入 |
| 09:43:30 |
64.55 |
3 |
4716 |
卖出 |
| 09:43:33 |
64.58 |
2 |
4718 |
买入 |
| 09:43:36 |
64.58 |
7 |
4725 |
买入 |
| 09:43:39 |
64.58 |
20 |
4745 |
卖出 |
| 09:43:42 |
64.65 |
68 |
4813 |
买入 |
| 09:43:45 |
64.71 |
2 |
4815 |
买入 |
| 09:43:48 |
64.75 |
8 |
4823 |
买入 |
| 09:43:51 |
64.74 |
1 |
4824 |
卖出 |
| 09:43:54 |
64.76 |
7 |
4831 |
买入 |
| 09:44:00 |
64.7 |
3 |
4834 |
卖出 |
| 09:44:03 |
64.72 |
10 |
4844 |
卖出 |
| 09:44:06 |
64.69 |
42 |
4886 |
卖出 |
| 09:44:09 |
64.72 |
32 |
4918 |
买入 |
| 09:44:12 |
64.74 |
1 |
4919 |
卖出 |
| 09:44:15 |
64.77 |
25 |
4944 |
买入 |
| 09:44:18 |
64.74 |
1 |
4945 |
卖出 |
| 09:44:21 |
64.75 |
10 |
4955 |
买入 |
| 09:44:24 |
64.82 |
40 |
4995 |
买入 |
| 09:44:27 |
64.76 |
2 |
4997 |
卖出 |
| 09:44:30 |
64.8 |
10 |
5007 |
买入 |
| 09:44:33 |
64.7 |
5 |
5012 |
卖出 |
| 09:44:36 |
64.76 |
2 |
5014 |
买入 |
| 09:44:42 |
64.76 |
1 |
5015 |
卖出 |
| 09:44:45 |
64.77 |
4 |
5019 |
买入 |
| 09:44:48 |
64.77 |
8 |
5027 |
卖出 |
| 09:44:51 |
64.89 |
22 |
5049 |
买入 |
| 09:44:54 |
64.82 |
5 |
5054 |
买入 |