声迅股份[003004]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
24.35 |
5 |
5 |
集合竞价 |
| 09:18:27 |
24.34 |
5 |
5 |
集合竞价 |
| 09:20:54 |
24.34 |
5 |
5 |
集合竞价 |
| 09:21:30 |
24.2 |
10 |
10 |
集合竞价 |
| 09:22:33 |
24.2 |
12 |
12 |
集合竞价 |
| 09:23:09 |
24.2 |
14 |
14 |
集合竞价 |
| 09:23:54 |
24.2 |
19 |
19 |
集合竞价 |
| 09:24:39 |
24.21 |
19 |
19 |
集合竞价 |
| 09:24:48 |
24.19 |
46 |
46 |
集合竞价 |
| 09:24:57 |
24.21 |
129 |
129 |
集合竞价 |
| 09:25:00 |
24.35 |
192 |
321 |
买入 |
| 09:30:00 |
24.22 |
115 |
436 |
卖出 |
| 09:30:03 |
24.24 |
57 |
493 |
买入 |
| 09:30:06 |
24.37 |
7 |
500 |
买入 |
| 09:30:09 |
24.49 |
1 |
501 |
买入 |
| 09:30:12 |
24.49 |
2 |
503 |
买入 |
| 09:30:18 |
24.49 |
8 |
511 |
买入 |
| 09:30:24 |
24.48 |
2 |
513 |
买入 |
| 09:30:27 |
24.49 |
5 |
518 |
买入 |
| 09:30:30 |
24.49 |
12 |
530 |
买入 |
| 09:30:33 |
24.51 |
78 |
608 |
买入 |
| 09:30:36 |
24.65 |
33 |
641 |
买入 |
| 09:30:39 |
24.6 |
40 |
681 |
卖出 |
| 09:30:42 |
24.6 |
12 |
693 |
买入 |
| 09:30:45 |
24.6 |
17 |
710 |
卖出 |
| 09:30:48 |
24.6 |
40 |
750 |
卖出 |
| 09:30:51 |
24.6 |
63 |
813 |
卖出 |
| 09:31:00 |
24.52 |
6 |
819 |
卖出 |
| 09:31:03 |
24.52 |
3 |
822 |
卖出 |
| 09:31:06 |
24.52 |
2 |
824 |
卖出 |
| 09:31:09 |
24.57 |
30 |
854 |
买入 |
| 09:31:12 |
24.64 |
28 |
882 |
买入 |
| 09:31:15 |
24.77 |
10 |
892 |
买入 |
| 09:31:18 |
24.66 |
21 |
913 |
卖出 |
| 09:31:21 |
24.69 |
4 |
917 |
买入 |
| 09:31:24 |
24.69 |
2 |
919 |
卖出 |
| 09:31:27 |
24.68 |
3 |
922 |
卖出 |
| 09:31:30 |
24.68 |
5 |
927 |
卖出 |
| 09:31:33 |
24.68 |
2 |
929 |
卖出 |
| 09:31:36 |
24.68 |
1 |
930 |
卖出 |
| 09:31:39 |
24.69 |
14 |
944 |
买入 |
| 09:31:42 |
24.69 |
8 |
952 |
卖出 |
| 09:31:45 |
24.69 |
15 |
967 |
买入 |
| 09:31:48 |
24.72 |
2 |
969 |
买入 |
| 09:32:06 |
24.72 |
6 |
975 |
卖出 |
| 09:32:12 |
24.74 |
25 |
1000 |
卖出 |
| 09:32:15 |
24.74 |
8 |
1008 |
买入 |
| 09:32:18 |
24.81 |
20 |
1028 |
买入 |
| 09:32:21 |
24.77 |
82 |
1110 |
卖出 |
| 09:32:24 |
24.9 |
58 |
1168 |
买入 |
| 09:32:33 |
24.78 |
1 |
1169 |
买入 |
| 09:32:36 |
24.86 |
23 |
1192 |
买入 |
| 09:32:45 |
24.87 |
28 |
1220 |
买入 |
| 09:32:48 |
24.86 |
20 |
1240 |
买入 |
| 09:32:51 |
24.86 |
10 |
1250 |
买入 |
| 09:32:57 |
24.77 |
2 |
1252 |
卖出 |
| 09:33:00 |
24.85 |
20 |
1272 |
买入 |
| 09:33:06 |
24.84 |
1 |
1273 |
买入 |
| 09:33:12 |
24.84 |
14 |
1287 |
买入 |
| 09:33:15 |
24.85 |
32 |
1319 |
买入 |
| 09:33:18 |
24.84 |
16 |
1335 |
买入 |
| 09:33:27 |
24.77 |
11 |
1346 |
卖出 |
| 09:33:30 |
24.77 |
9 |
1355 |
卖出 |
| 09:33:33 |
24.77 |
3 |
1358 |
卖出 |
| 09:33:36 |
24.77 |
3 |
1361 |
买入 |
| 09:33:42 |
24.76 |
2 |
1363 |
卖出 |
| 09:33:45 |
24.76 |
4 |
1367 |
买入 |
| 09:33:51 |
24.76 |
1 |
1368 |
卖出 |
| 09:33:54 |
24.76 |
2 |
1370 |
卖出 |
| 09:34:06 |
24.79 |
10 |
1380 |
买入 |
| 09:34:12 |
24.8 |
5 |
1385 |
买入 |
| 09:34:15 |
24.79 |
8 |
1393 |
卖出 |
| 09:34:18 |
24.82 |
3 |
1396 |
买入 |
| 09:34:21 |
24.84 |
8 |
1404 |
买入 |
| 09:34:36 |
24.84 |
2 |
1406 |
买入 |
| 09:34:42 |
24.84 |
50 |
1456 |
买入 |
| 09:34:45 |
24.91 |
54 |
1510 |
买入 |
| 09:34:48 |
24.84 |
6 |
1516 |
卖出 |
| 09:34:51 |
24.9 |
9 |
1525 |
买入 |
| 09:35:03 |
24.88 |
7 |
1532 |
卖出 |
| 09:35:12 |
24.84 |
2 |
1534 |
卖出 |
| 09:35:15 |
24.82 |
34 |
1568 |
卖出 |
| 09:35:21 |
24.85 |
8 |
1576 |
买入 |
| 09:35:24 |
24.82 |
5 |
1581 |
卖出 |
| 09:35:27 |
24.85 |
2 |
1583 |
卖出 |
| 09:35:42 |
24.85 |
1 |
1584 |
买入 |
| 09:35:45 |
24.85 |
7 |
1591 |
买入 |
| 09:35:54 |
24.87 |
4 |
1595 |
买入 |
| 09:35:57 |
24.87 |
10 |
1605 |
买入 |
| 09:36:06 |
24.87 |
1 |
1606 |
买入 |
| 09:36:15 |
24.83 |
9 |
1615 |
卖出 |
| 09:36:18 |
24.86 |
12 |
1627 |
买入 |
| 09:36:21 |
24.86 |
3 |
1630 |
买入 |
| 09:36:27 |
24.87 |
5 |
1635 |
买入 |
| 09:36:33 |
24.89 |
38 |
1673 |
买入 |
| 09:36:36 |
24.9 |
18 |
1691 |
买入 |
| 09:36:39 |
24.91 |
14 |
1705 |
买入 |
| 09:36:42 |
24.92 |
8 |
1713 |
买入 |
| 09:36:45 |
24.93 |
7 |
1720 |
买入 |
| 09:36:51 |
24.95 |
41 |
1761 |
买入 |
| 09:36:54 |
24.98 |
1 |
1762 |
买入 |
| 09:36:57 |
24.98 |
11 |
1773 |
买入 |
| 09:37:00 |
24.98 |
7 |
1780 |
买入 |
| 09:37:03 |
24.98 |
10 |
1790 |
买入 |
| 09:37:06 |
24.97 |
9 |
1799 |
卖出 |
| 09:37:09 |
24.97 |
13 |
1812 |
卖出 |
| 09:37:12 |
24.95 |
35 |
1847 |
卖出 |
| 09:37:15 |
24.94 |
5 |
1852 |
卖出 |
| 09:37:18 |
24.91 |
2 |
1854 |
卖出 |
| 09:37:21 |
24.97 |
29 |
1883 |
买入 |
| 09:37:24 |
24.96 |
2 |
1885 |
买入 |
| 09:37:27 |
24.92 |
2 |
1887 |
卖出 |
| 09:37:33 |
24.92 |
8 |
1895 |
卖出 |
| 09:37:36 |
24.92 |
5 |
1900 |
卖出 |
| 09:37:42 |
24.9 |
8 |
1908 |
卖出 |
| 09:37:45 |
24.9 |
7 |
1915 |
买入 |
| 09:38:03 |
24.9 |
2 |
1917 |
买入 |
| 09:38:06 |
24.88 |
6 |
1923 |
卖出 |
| 09:38:09 |
24.92 |
2 |
1925 |
买入 |
| 09:38:15 |
24.9 |
1 |
1926 |
卖出 |
| 09:38:18 |
24.92 |
1 |
1927 |
买入 |
| 09:38:21 |
24.92 |
4 |
1931 |
卖出 |
| 09:38:39 |
24.88 |
13 |
1944 |
卖出 |
| 09:38:42 |
24.89 |
5 |
1949 |
买入 |
| 09:39:06 |
24.82 |
3 |
1952 |
卖出 |
| 09:39:09 |
24.86 |
12 |
1964 |
买入 |
| 09:39:12 |
24.85 |
15 |
1979 |
卖出 |
| 09:39:15 |
24.87 |
10 |
1989 |
买入 |
| 09:39:18 |
24.89 |
31 |
2020 |
买入 |
| 09:39:21 |
24.92 |
9 |
2029 |
买入 |
| 09:39:24 |
24.92 |
15 |
2044 |
买入 |
| 09:39:27 |
24.92 |
9 |
2053 |
卖出 |
| 09:39:33 |
24.89 |
1 |
2054 |
卖出 |
| 09:39:36 |
24.92 |
2 |
2056 |
卖出 |
| 09:39:45 |
24.89 |
2 |
2058 |
卖出 |
| 09:39:48 |
24.89 |
5 |
2063 |
买入 |
| 09:39:51 |
24.89 |
2 |
2065 |
买入 |
| 09:40:00 |
24.89 |
1 |
2066 |
卖出 |
| 09:40:06 |
24.88 |
3 |
2069 |
卖出 |
| 09:40:09 |
24.89 |
1 |
2070 |
买入 |
| 09:40:12 |
24.85 |
20 |
2090 |
卖出 |
| 09:40:18 |
24.86 |
2 |
2092 |
买入 |
| 09:40:24 |
24.79 |
32 |
2124 |
卖出 |
| 09:40:27 |
24.79 |
10 |
2134 |
买入 |
| 09:40:30 |
24.81 |
3 |
2137 |
卖出 |
| 09:40:33 |
24.79 |
6 |
2143 |
卖出 |
| 09:40:36 |
24.8 |
5 |
2148 |
买入 |
| 09:40:39 |
24.81 |
1 |
2149 |
买入 |
| 09:40:42 |
24.81 |
2 |
2151 |
买入 |
| 09:40:45 |
24.81 |
8 |
2159 |
买入 |
| 09:40:48 |
24.81 |
4 |
2163 |
买入 |
| 09:41:09 |
24.86 |
13 |
2176 |
买入 |
| 09:41:12 |
24.84 |
2 |
2178 |
卖出 |
| 09:41:18 |
24.84 |
3 |
2181 |
买入 |
| 09:41:21 |
24.85 |
1 |
2182 |
买入 |
| 09:41:27 |
24.8 |
5 |
2187 |
卖出 |
| 09:41:30 |
24.79 |
11 |
2198 |
卖出 |
| 09:41:33 |
24.8 |
2 |
2200 |
买入 |
| 09:41:36 |
24.8 |
5 |
2205 |
卖出 |
| 09:41:39 |
24.84 |
2 |
2207 |
买入 |
| 09:41:45 |
24.8 |
2 |
2209 |
卖出 |
| 09:41:48 |
24.84 |
1 |
2210 |
买入 |
| 09:42:03 |
24.8 |
25 |
2235 |
卖出 |
| 09:42:09 |
24.79 |
4 |
2239 |
卖出 |
| 09:42:15 |
24.77 |
4 |
2243 |
卖出 |
| 09:42:18 |
24.79 |
7 |
2250 |
买入 |
| 09:42:21 |
24.78 |
6 |
2256 |
卖出 |
| 09:42:24 |
24.78 |
1 |
2257 |
买入 |
| 09:42:33 |
24.78 |
4 |
2261 |
买入 |
| 09:42:36 |
24.8 |
24 |
2285 |
买入 |
| 09:42:39 |
24.81 |
3 |
2288 |
买入 |
| 09:42:42 |
24.84 |
2 |
2290 |
买入 |
| 09:42:45 |
24.84 |
3 |
2293 |
卖出 |
| 09:42:48 |
24.85 |
3 |
2296 |
买入 |
| 09:42:51 |
24.85 |
3 |
2299 |
买入 |
| 09:42:54 |
24.85 |
3 |
2302 |
买入 |
| 09:42:57 |
24.85 |
1 |
2303 |
买入 |
| 09:43:00 |
24.86 |
1 |
2304 |
买入 |
| 09:43:03 |
24.86 |
2 |
2306 |
买入 |
| 09:43:09 |
24.85 |
1 |
2307 |
卖出 |
| 09:43:12 |
24.86 |
1 |
2308 |
买入 |
| 09:43:18 |
24.86 |
2 |
2310 |
买入 |
| 09:43:21 |
24.86 |
3 |
2313 |
买入 |
| 09:43:24 |
24.86 |
10 |
2323 |
买入 |
| 09:43:27 |
24.86 |
5 |
2328 |
买入 |
| 09:43:30 |
24.86 |
14 |
2342 |
买入 |
| 09:43:33 |
24.89 |
4 |
2346 |
买入 |
| 09:43:36 |
24.89 |
3 |
2349 |
买入 |
| 09:43:39 |
24.89 |
21 |
2370 |
卖出 |
| 09:43:45 |
24.88 |
3 |
2373 |
卖出 |
| 09:43:48 |
24.85 |
6 |
2379 |
卖出 |
| 09:43:51 |
24.85 |
2 |
2381 |
买入 |
| 09:43:54 |
24.85 |
2 |
2383 |
卖出 |
| 09:43:57 |
24.84 |
3 |
2386 |
卖出 |
| 09:44:12 |
24.78 |
5 |
2391 |
卖出 |
| 09:44:21 |
24.85 |
7 |
2398 |
买入 |
| 09:44:24 |
24.8 |
2 |
2400 |
卖出 |
| 09:44:33 |
24.86 |
4 |
2404 |
买入 |
| 09:44:42 |
24.85 |
2 |
2406 |
买入 |
| 09:44:51 |
24.8 |
5 |
2411 |
卖出 |
| 09:45:03 |
24.79 |
2 |
2413 |
卖出 |
| 09:45:06 |
24.76 |
3 |
2416 |
卖出 |
| 09:45:12 |
24.78 |
2 |
2418 |
买入 |
| 09:45:15 |
24.78 |
2 |
2420 |
买入 |
| 09:45:18 |
24.76 |
1 |
2421 |
卖出 |
| 09:45:24 |
24.83 |
1 |
2422 |
买入 |
| 09:45:36 |
24.83 |
2 |
2424 |
买入 |
| 09:45:39 |
24.85 |
8 |
2432 |
买入 |
| 09:45:54 |
24.83 |
4 |
2436 |
卖出 |
| 09:46:06 |
24.82 |
15 |
2451 |
卖出 |
| 09:46:09 |
24.82 |
2 |
2453 |
卖出 |
| 09:46:12 |
24.81 |
4 |
2457 |
卖出 |
| 09:46:27 |
24.83 |
1 |
2458 |
卖出 |
| 09:46:30 |
24.83 |
1 |
2459 |
买入 |
| 09:46:48 |
24.81 |
1 |
2460 |
卖出 |
| 09:46:57 |
24.8 |
11 |
2471 |
卖出 |
| 09:47:12 |
24.77 |
3 |
2474 |
卖出 |
| 09:47:15 |
24.79 |
1 |
2475 |
买入 |
| 09:47:27 |
24.8 |
33 |
2508 |
买入 |
| 09:47:30 |
24.83 |
10 |
2518 |
买入 |
| 09:47:33 |
24.83 |
4 |
2522 |
买入 |
| 09:47:39 |
24.81 |
2 |
2524 |
卖出 |
| 09:47:48 |
24.81 |
6 |
2530 |
卖出 |
| 09:47:51 |
24.8 |
5 |
2535 |
卖出 |
| 09:47:54 |
24.79 |
16 |
2551 |
卖出 |
| 09:47:57 |
24.79 |
6 |
2557 |
卖出 |
| 09:48:00 |
24.75 |
11 |
2568 |
卖出 |
| 09:48:03 |
24.75 |
1 |
2569 |
卖出 |
| 09:48:09 |
24.74 |
2 |
2571 |
卖出 |
| 09:48:18 |
24.78 |
3 |
2574 |
买入 |
| 09:48:27 |
24.78 |
3 |
2577 |
买入 |
| 09:48:48 |
24.74 |
5 |
2582 |
卖出 |
| 09:48:51 |
24.74 |
1 |
2583 |
买入 |
| 09:48:54 |
24.73 |
8 |
2591 |
卖出 |
| 09:49:06 |
24.73 |
1 |
2592 |
卖出 |
| 09:49:21 |
24.74 |
3 |
2595 |
卖出 |
| 09:49:24 |
24.74 |
2 |
2597 |
买入 |
| 09:49:27 |
24.74 |
4 |
2601 |
卖出 |
| 09:49:30 |
24.73 |
7 |
2608 |
卖出 |
| 09:49:33 |
24.74 |
4 |
2612 |
买入 |
| 09:49:36 |
24.78 |
15 |
2627 |
买入 |
| 09:49:54 |
24.7 |
30 |
2657 |
卖出 |
| 09:49:57 |
24.72 |
2 |
2659 |
卖出 |
| 09:50:00 |
24.72 |
1 |
2660 |
卖出 |
| 09:50:06 |
24.73 |
1 |
2661 |
买入 |
| 09:50:09 |
24.71 |
1 |
2662 |
卖出 |
| 09:50:12 |
24.73 |
1 |
2663 |
买入 |
| 09:50:18 |
24.69 |
13 |
2676 |
卖出 |
| 09:50:21 |
24.77 |
25 |
2701 |
买入 |
| 09:50:30 |
24.77 |
2 |
2703 |
买入 |
| 09:50:36 |
24.78 |
11 |
2714 |
买入 |
| 09:50:39 |
24.8 |
17 |
2731 |
买入 |
| 09:50:42 |
24.84 |
3 |
2734 |
买入 |
| 09:50:48 |
24.85 |
16 |
2750 |
买入 |
| 09:50:51 |
24.85 |
12 |
2762 |
买入 |
| 09:51:09 |
24.82 |
7 |
2769 |
卖出 |
| 09:51:12 |
24.81 |
17 |
2786 |
卖出 |
| 09:51:15 |
24.81 |
1 |
2787 |
卖出 |
| 09:51:21 |
24.81 |
1 |
2788 |
买入 |
| 09:51:30 |
24.81 |
1 |
2789 |
买入 |
| 09:51:33 |
24.8 |
2 |
2791 |
卖出 |
| 09:51:36 |
24.79 |
5 |
2796 |
卖出 |
| 09:51:39 |
24.79 |
2 |
2798 |
卖出 |
| 09:51:45 |
24.81 |
1 |
2799 |
买入 |
| 09:51:51 |
24.8 |
8 |
2807 |
卖出 |
| 09:51:54 |
24.82 |
1 |
2808 |
买入 |
| 09:51:57 |
24.82 |
2 |
2810 |
买入 |
| 09:52:12 |
24.84 |
10 |
2820 |
买入 |
| 09:52:15 |
24.85 |
65 |
2885 |
买入 |
| 09:52:18 |
24.86 |
29 |
2914 |
买入 |
| 09:52:21 |
24.89 |
2 |
2916 |
买入 |
| 09:52:24 |
24.89 |
1 |
2917 |
买入 |
| 09:52:30 |
24.87 |
25 |
2942 |
卖出 |
| 09:52:33 |
24.9 |
1 |
2943 |
买入 |
| 09:52:36 |
24.92 |
5 |
2948 |
买入 |
| 09:52:39 |
24.92 |
15 |
2963 |
买入 |
| 09:52:45 |
24.92 |
7 |
2970 |
买入 |
| 09:52:48 |
24.92 |
9 |
2979 |
买入 |
| 09:52:51 |
24.9 |
1 |
2980 |
卖出 |
| 09:52:54 |
24.92 |
1 |
2981 |
买入 |
| 09:52:57 |
24.92 |
71 |
3052 |
买入 |
| 09:53:00 |
24.92 |
1 |
3053 |
买入 |
| 09:53:03 |
24.9 |
6 |
3059 |
卖出 |
| 09:53:06 |
24.92 |
3 |
3062 |
买入 |
| 09:53:12 |
24.88 |
2 |
3064 |
卖出 |
| 09:53:15 |
24.87 |
1 |
3065 |
卖出 |
| 09:53:30 |
24.87 |
3 |
3068 |
卖出 |
| 09:53:54 |
24.87 |
1 |
3069 |
卖出 |
| 09:54:03 |
24.87 |
17 |
3086 |
卖出 |
| 09:54:15 |
24.88 |
1 |
3087 |
买入 |
| 09:54:18 |
24.88 |
2 |
3089 |
卖出 |
| 09:54:24 |
24.88 |
3 |
3092 |
卖出 |
| 09:54:27 |
24.87 |
2 |
3094 |
卖出 |
| 09:54:39 |
24.87 |
1 |
3095 |
卖出 |
| 09:54:42 |
24.87 |
2 |
3097 |
卖出 |
| 09:54:45 |
24.87 |
11 |
3108 |
卖出 |
| 09:54:48 |
24.82 |
2 |
3110 |
卖出 |
| 09:54:51 |
24.87 |
3 |
3113 |
买入 |
| 09:54:54 |
24.9 |
13 |
3126 |
买入 |
| 09:55:00 |
24.9 |
5 |
3131 |
买入 |