真视通[002771]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.38 |
30 |
30 |
集合竞价 |
| 09:15:09 |
12.56 |
123 |
123 |
集合竞价 |
| 09:15:18 |
12.56 |
138 |
138 |
集合竞价 |
| 09:15:27 |
12.56 |
138 |
138 |
集合竞价 |
| 09:15:36 |
12.56 |
139 |
139 |
集合竞价 |
| 09:15:54 |
12.56 |
139 |
139 |
集合竞价 |
| 09:16:12 |
12.56 |
139 |
139 |
集合竞价 |
| 09:16:21 |
12.56 |
139 |
139 |
集合竞价 |
| 09:16:39 |
12.56 |
140 |
140 |
集合竞价 |
| 09:16:48 |
12.56 |
173 |
173 |
集合竞价 |
| 09:16:57 |
12.56 |
176 |
176 |
集合竞价 |
| 09:17:06 |
12.56 |
178 |
178 |
集合竞价 |
| 09:17:24 |
12.56 |
180 |
180 |
集合竞价 |
| 09:17:42 |
12.56 |
160 |
160 |
集合竞价 |
| 09:17:51 |
12.56 |
160 |
160 |
集合竞价 |
| 09:18:00 |
12.56 |
161 |
161 |
集合竞价 |
| 09:18:18 |
12.56 |
171 |
171 |
集合竞价 |
| 09:18:36 |
12.56 |
171 |
171 |
集合竞价 |
| 09:18:54 |
12.56 |
186 |
186 |
集合竞价 |
| 09:19:03 |
12.56 |
281 |
281 |
集合竞价 |
| 09:19:12 |
12.56 |
281 |
281 |
集合竞价 |
| 09:19:30 |
12.56 |
292 |
292 |
集合竞价 |
| 09:19:39 |
12.56 |
296 |
296 |
集合竞价 |
| 09:20:00 |
12.56 |
298 |
298 |
集合竞价 |
| 09:20:09 |
12.56 |
298 |
298 |
集合竞价 |
| 09:20:27 |
12.56 |
298 |
298 |
集合竞价 |
| 09:20:45 |
12.56 |
359 |
359 |
集合竞价 |
| 09:21:03 |
12.56 |
409 |
409 |
集合竞价 |
| 09:21:21 |
12.56 |
431 |
431 |
集合竞价 |
| 09:21:30 |
12.56 |
453 |
453 |
集合竞价 |
| 09:21:39 |
12.56 |
453 |
453 |
集合竞价 |
| 09:21:48 |
12.56 |
491 |
491 |
集合竞价 |
| 09:21:57 |
12.56 |
501 |
501 |
集合竞价 |
| 09:22:24 |
12.56 |
516 |
516 |
集合竞价 |
| 09:22:42 |
12.56 |
521 |
521 |
集合竞价 |
| 09:22:51 |
12.53 |
542 |
542 |
集合竞价 |
| 09:23:09 |
12.53 |
545 |
545 |
集合竞价 |
| 09:23:18 |
12.5 |
614 |
614 |
集合竞价 |
| 09:23:27 |
12.5 |
614 |
614 |
集合竞价 |
| 09:23:36 |
12.51 |
681 |
681 |
集合竞价 |
| 09:23:45 |
12.5 |
731 |
731 |
集合竞价 |
| 09:23:54 |
12.5 |
746 |
746 |
集合竞价 |
| 09:24:03 |
12.49 |
771 |
771 |
集合竞价 |
| 09:24:12 |
12.49 |
807 |
807 |
集合竞价 |
| 09:24:21 |
12.53 |
914 |
914 |
集合竞价 |
| 09:24:30 |
12.5 |
1011 |
1011 |
集合竞价 |
| 09:24:39 |
12.51 |
1071 |
1071 |
集合竞价 |
| 09:24:48 |
12.5 |
1313 |
1313 |
集合竞价 |
| 09:24:57 |
12.54 |
1581 |
1581 |
集合竞价 |
| 09:25:00 |
12.54 |
1592 |
3173 |
卖出 |
| 09:30:00 |
12.54 |
429 |
3602 |
卖出 |
| 09:30:03 |
12.53 |
1391 |
4993 |
卖出 |
| 09:30:06 |
12.54 |
187 |
5180 |
买入 |
| 09:30:09 |
12.54 |
238 |
5418 |
卖出 |
| 09:30:12 |
12.54 |
53 |
5471 |
买入 |
| 09:30:15 |
12.54 |
125 |
5596 |
买入 |
| 09:30:18 |
12.54 |
13 |
5609 |
买入 |
| 09:30:21 |
12.53 |
267 |
5876 |
卖出 |
| 09:30:24 |
12.54 |
138 |
6014 |
买入 |
| 09:30:27 |
12.58 |
40 |
6054 |
卖出 |
| 09:30:30 |
12.58 |
75 |
6129 |
买入 |
| 09:30:33 |
12.58 |
63 |
6192 |
卖出 |
| 09:30:36 |
12.58 |
28 |
6220 |
买入 |
| 09:30:39 |
12.64 |
42 |
6262 |
买入 |
| 09:30:42 |
12.59 |
143 |
6405 |
卖出 |
| 09:30:45 |
12.64 |
219 |
6624 |
买入 |
| 09:30:48 |
12.66 |
46 |
6670 |
买入 |
| 09:30:51 |
12.73 |
63 |
6733 |
买入 |
| 09:30:54 |
12.72 |
37 |
6770 |
卖出 |
| 09:30:57 |
12.69 |
18 |
6788 |
卖出 |
| 09:31:00 |
12.68 |
206 |
6994 |
卖出 |
| 09:31:03 |
12.66 |
69 |
7063 |
卖出 |
| 09:31:06 |
12.69 |
10 |
7073 |
买入 |
| 09:31:09 |
12.66 |
5 |
7078 |
卖出 |
| 09:31:12 |
12.62 |
32 |
7110 |
卖出 |
| 09:31:15 |
12.65 |
7 |
7117 |
买入 |
| 09:31:18 |
12.63 |
17 |
7134 |
卖出 |
| 09:31:21 |
12.63 |
17 |
7151 |
买入 |
| 09:31:24 |
12.62 |
14 |
7165 |
卖出 |
| 09:31:27 |
12.62 |
35 |
7200 |
买入 |
| 09:31:30 |
12.63 |
485 |
7685 |
买入 |
| 09:31:33 |
12.63 |
21 |
7706 |
买入 |
| 09:31:36 |
12.63 |
67 |
7773 |
卖出 |
| 09:31:39 |
12.68 |
201 |
7974 |
买入 |
| 09:31:42 |
12.68 |
16 |
7990 |
买入 |
| 09:31:45 |
12.72 |
229 |
8219 |
买入 |
| 09:31:48 |
12.71 |
31 |
8250 |
卖出 |
| 09:31:51 |
12.71 |
43 |
8293 |
买入 |
| 09:31:54 |
12.7 |
172 |
8465 |
卖出 |
| 09:31:57 |
12.7 |
57 |
8522 |
卖出 |
| 09:32:00 |
12.7 |
300 |
8822 |
买入 |
| 09:32:03 |
12.7 |
42 |
8864 |
买入 |
| 09:32:06 |
12.65 |
143 |
9007 |
卖出 |
| 09:32:09 |
12.7 |
334 |
9341 |
买入 |
| 09:32:12 |
12.66 |
36 |
9377 |
卖出 |
| 09:32:15 |
12.7 |
132 |
9509 |
买入 |
| 09:32:18 |
12.69 |
49 |
9558 |
卖出 |
| 09:32:21 |
12.7 |
97 |
9655 |
买入 |
| 09:32:24 |
12.67 |
51 |
9706 |
卖出 |
| 09:32:27 |
12.7 |
45 |
9751 |
买入 |
| 09:32:30 |
12.66 |
65 |
9816 |
卖出 |
| 09:32:33 |
12.7 |
158 |
9974 |
买入 |
| 09:32:36 |
12.67 |
52 |
10026 |
卖出 |
| 09:32:39 |
12.67 |
47 |
10073 |
买入 |
| 09:32:42 |
12.65 |
35 |
10108 |
卖出 |
| 09:32:45 |
12.67 |
46 |
10154 |
买入 |
| 09:32:48 |
12.67 |
14 |
10168 |
卖出 |
| 09:32:51 |
12.67 |
21 |
10189 |
买入 |
| 09:32:54 |
12.68 |
7 |
10196 |
买入 |
| 09:32:57 |
12.66 |
56 |
10252 |
卖出 |
| 09:33:00 |
12.66 |
10 |
10262 |
卖出 |
| 09:33:03 |
12.66 |
11 |
10273 |
卖出 |
| 09:33:06 |
12.68 |
14 |
10287 |
买入 |
| 09:33:09 |
12.67 |
101 |
10388 |
卖出 |
| 09:33:12 |
12.68 |
49 |
10437 |
买入 |
| 09:33:15 |
12.69 |
113 |
10550 |
买入 |
| 09:33:18 |
12.7 |
246 |
10796 |
买入 |
| 09:33:21 |
12.72 |
215 |
11011 |
买入 |
| 09:33:24 |
12.74 |
110 |
11121 |
买入 |
| 09:33:27 |
12.75 |
30 |
11151 |
买入 |
| 09:33:30 |
12.76 |
78 |
11229 |
买入 |
| 09:33:33 |
12.77 |
41 |
11270 |
买入 |
| 09:33:36 |
12.75 |
22 |
11292 |
卖出 |
| 09:33:39 |
12.79 |
245 |
11537 |
买入 |
| 09:33:42 |
12.81 |
54 |
11591 |
买入 |
| 09:33:45 |
12.78 |
55 |
11646 |
卖出 |
| 09:33:48 |
12.87 |
183 |
11829 |
买入 |
| 09:33:51 |
12.88 |
28 |
11857 |
买入 |
| 09:33:54 |
12.88 |
45 |
11902 |
买入 |
| 09:33:57 |
12.87 |
46 |
11948 |
卖出 |
| 09:34:00 |
12.86 |
231 |
12179 |
卖出 |
| 09:34:03 |
12.84 |
10 |
12189 |
卖出 |
| 09:34:06 |
12.8 |
22 |
12211 |
卖出 |
| 09:34:09 |
12.83 |
64 |
12275 |
买入 |
| 09:34:12 |
12.84 |
8 |
12283 |
买入 |
| 09:34:15 |
12.85 |
105 |
12388 |
买入 |
| 09:34:18 |
12.86 |
143 |
12531 |
买入 |
| 09:34:21 |
12.87 |
189 |
12720 |
买入 |
| 09:34:24 |
12.86 |
75 |
12795 |
买入 |
| 09:34:27 |
12.87 |
252 |
13047 |
买入 |
| 09:34:30 |
12.86 |
102 |
13149 |
卖出 |
| 09:34:33 |
12.85 |
61 |
13210 |
卖出 |
| 09:34:36 |
12.86 |
179 |
13389 |
买入 |
| 09:34:39 |
12.84 |
21 |
13410 |
卖出 |
| 09:34:42 |
12.84 |
16 |
13426 |
卖出 |
| 09:34:45 |
12.83 |
100 |
13526 |
卖出 |
| 09:34:48 |
12.84 |
119 |
13645 |
买入 |
| 09:34:51 |
12.8 |
109 |
13754 |
卖出 |
| 09:34:54 |
12.81 |
26 |
13780 |
买入 |
| 09:34:57 |
12.81 |
5 |
13785 |
买入 |
| 09:35:00 |
12.81 |
10 |
13795 |
买入 |
| 09:35:03 |
12.79 |
65 |
13860 |
卖出 |
| 09:35:06 |
12.81 |
158 |
14018 |
买入 |
| 09:35:09 |
12.77 |
121 |
14139 |
卖出 |
| 09:35:12 |
12.8 |
24 |
14163 |
买入 |
| 09:35:15 |
12.79 |
20 |
14183 |
卖出 |
| 09:35:18 |
12.79 |
7 |
14190 |
卖出 |
| 09:35:21 |
12.78 |
103 |
14293 |
卖出 |
| 09:35:24 |
12.79 |
25 |
14318 |
买入 |
| 09:35:27 |
12.76 |
51 |
14369 |
卖出 |
| 09:35:30 |
12.76 |
13 |
14382 |
卖出 |
| 09:35:33 |
12.78 |
49 |
14431 |
买入 |
| 09:35:36 |
12.78 |
70 |
14501 |
卖出 |
| 09:35:39 |
12.78 |
7 |
14508 |
卖出 |
| 09:35:42 |
12.78 |
19 |
14527 |
买入 |
| 09:35:45 |
12.79 |
44 |
14571 |
买入 |
| 09:35:48 |
12.79 |
5 |
14576 |
买入 |
| 09:35:51 |
12.79 |
5 |
14581 |
卖出 |
| 09:35:54 |
12.81 |
22 |
14603 |
买入 |
| 09:35:57 |
12.79 |
4 |
14607 |
卖出 |
| 09:36:00 |
12.79 |
26 |
14633 |
卖出 |
| 09:36:06 |
12.8 |
11 |
14644 |
买入 |
| 09:36:09 |
12.8 |
1 |
14645 |
卖出 |
| 09:36:12 |
12.8 |
17 |
14662 |
卖出 |
| 09:36:15 |
12.79 |
110 |
14772 |
卖出 |
| 09:36:18 |
12.81 |
24 |
14796 |
买入 |
| 09:36:21 |
12.81 |
69 |
14865 |
卖出 |
| 09:36:24 |
12.8 |
28 |
14893 |
卖出 |
| 09:36:27 |
12.78 |
155 |
15048 |
卖出 |
| 09:36:30 |
12.77 |
38 |
15086 |
卖出 |
| 09:36:33 |
12.79 |
24 |
15110 |
买入 |
| 09:36:36 |
12.76 |
20 |
15130 |
卖出 |
| 09:36:39 |
12.76 |
36 |
15166 |
卖出 |
| 09:36:42 |
12.75 |
124 |
15290 |
卖出 |
| 09:36:45 |
12.75 |
25 |
15315 |
买入 |
| 09:36:48 |
12.75 |
10 |
15325 |
买入 |
| 09:36:51 |
12.76 |
34 |
15359 |
买入 |
| 09:36:54 |
12.75 |
14 |
15373 |
卖出 |
| 09:36:57 |
12.76 |
24 |
15397 |
卖出 |
| 09:37:03 |
12.76 |
5 |
15402 |
卖出 |
| 09:37:06 |
12.78 |
53 |
15455 |
买入 |
| 09:37:09 |
12.76 |
23 |
15478 |
卖出 |
| 09:37:12 |
12.75 |
74 |
15552 |
卖出 |
| 09:37:15 |
12.75 |
43 |
15595 |
卖出 |
| 09:37:18 |
12.78 |
10 |
15605 |
买入 |
| 09:37:21 |
12.76 |
31 |
15636 |
卖出 |
| 09:37:27 |
12.77 |
10 |
15646 |
买入 |
| 09:37:30 |
12.75 |
27 |
15673 |
卖出 |
| 09:37:33 |
12.78 |
7 |
15680 |
买入 |
| 09:37:36 |
12.77 |
12 |
15692 |
卖出 |
| 09:37:39 |
12.79 |
78 |
15770 |
买入 |
| 09:37:45 |
12.79 |
9 |
15779 |
买入 |
| 09:37:51 |
12.79 |
34 |
15813 |
卖出 |
| 09:37:54 |
12.79 |
35 |
15848 |
买入 |
| 09:37:57 |
12.79 |
154 |
16002 |
买入 |
| 09:38:00 |
12.76 |
46 |
16048 |
卖出 |
| 09:38:03 |
12.76 |
8 |
16056 |
买入 |
| 09:38:06 |
12.78 |
270 |
16326 |
买入 |
| 09:38:09 |
12.76 |
8 |
16334 |
卖出 |
| 09:38:12 |
12.74 |
97 |
16431 |
卖出 |
| 09:38:15 |
12.74 |
162 |
16593 |
卖出 |
| 09:38:18 |
12.75 |
10 |
16603 |
买入 |
| 09:38:21 |
12.74 |
158 |
16761 |
卖出 |
| 09:38:27 |
12.76 |
12 |
16773 |
买入 |
| 09:38:30 |
12.74 |
92 |
16865 |
买入 |
| 09:38:33 |
12.72 |
45 |
16910 |
卖出 |
| 09:38:36 |
12.72 |
20 |
16930 |
买入 |
| 09:38:39 |
12.74 |
80 |
17010 |
买入 |
| 09:38:42 |
12.71 |
108 |
17118 |
卖出 |
| 09:38:45 |
12.71 |
65 |
17183 |
卖出 |
| 09:38:48 |
12.72 |
2 |
17185 |
卖出 |
| 09:38:51 |
12.72 |
22 |
17207 |
卖出 |
| 09:38:54 |
12.72 |
31 |
17238 |
卖出 |
| 09:38:57 |
12.72 |
10 |
17248 |
卖出 |
| 09:39:00 |
12.72 |
38 |
17286 |
卖出 |
| 09:39:03 |
12.71 |
29 |
17315 |
卖出 |
| 09:39:06 |
12.7 |
103 |
17418 |
卖出 |
| 09:39:09 |
12.71 |
102 |
17520 |
买入 |
| 09:39:12 |
12.72 |
37 |
17557 |
卖出 |
| 09:39:18 |
12.72 |
51 |
17608 |
卖出 |
| 09:39:21 |
12.72 |
14 |
17622 |
卖出 |
| 09:39:24 |
12.72 |
185 |
17807 |
卖出 |
| 09:39:27 |
12.72 |
25 |
17832 |
买入 |
| 09:39:30 |
12.72 |
129 |
17961 |
买入 |
| 09:39:33 |
12.71 |
48 |
18009 |
卖出 |
| 09:39:36 |
12.71 |
3 |
18012 |
卖出 |
| 09:39:39 |
12.72 |
82 |
18094 |
买入 |
| 09:39:42 |
12.71 |
1 |
18095 |
卖出 |
| 09:39:45 |
12.72 |
97 |
18192 |
买入 |
| 09:39:48 |
12.71 |
4 |
18196 |
卖出 |
| 09:39:51 |
12.72 |
62 |
18258 |
买入 |
| 09:39:57 |
12.72 |
2 |
18260 |
卖出 |
| 09:40:00 |
12.72 |
8 |
18268 |
卖出 |
| 09:40:03 |
12.72 |
48 |
18316 |
卖出 |
| 09:40:06 |
12.71 |
102 |
18418 |
卖出 |
| 09:40:09 |
12.7 |
35 |
18453 |
卖出 |
| 09:40:12 |
12.7 |
3 |
18456 |
卖出 |
| 09:40:15 |
12.7 |
63 |
18519 |
卖出 |
| 09:40:18 |
12.69 |
39 |
18558 |
卖出 |
| 09:40:21 |
12.69 |
59 |
18617 |
卖出 |
| 09:40:24 |
12.69 |
23 |
18640 |
卖出 |
| 09:40:27 |
12.69 |
3 |
18643 |
卖出 |
| 09:40:33 |
12.69 |
26 |
18669 |
买入 |
| 09:40:39 |
12.67 |
46 |
18715 |
卖出 |
| 09:40:45 |
12.67 |
17 |
18732 |
买入 |
| 09:40:48 |
12.65 |
177 |
18909 |
卖出 |
| 09:40:54 |
12.64 |
126 |
19035 |
卖出 |
| 09:40:57 |
12.65 |
17 |
19052 |
买入 |
| 09:41:00 |
12.63 |
35 |
19087 |
卖出 |
| 09:41:03 |
12.64 |
140 |
19227 |
买入 |
| 09:41:06 |
12.62 |
41 |
19268 |
卖出 |
| 09:41:09 |
12.62 |
21 |
19289 |
卖出 |
| 09:41:12 |
12.64 |
17 |
19306 |
买入 |
| 09:41:15 |
12.62 |
11 |
19317 |
卖出 |
| 09:41:18 |
12.61 |
156 |
19473 |
卖出 |
| 09:41:21 |
12.61 |
34 |
19507 |
卖出 |
| 09:41:24 |
12.6 |
67 |
19574 |
卖出 |
| 09:41:27 |
12.6 |
82 |
19656 |
卖出 |
| 09:41:30 |
12.6 |
68 |
19724 |
买入 |
| 09:41:33 |
12.6 |
11 |
19735 |
卖出 |
| 09:41:36 |
12.61 |
91 |
19826 |
买入 |
| 09:41:39 |
12.58 |
171 |
19997 |
卖出 |
| 09:41:42 |
12.58 |
163 |
20160 |
买入 |
| 09:41:45 |
12.57 |
72 |
20232 |
卖出 |
| 09:41:48 |
12.58 |
69 |
20301 |
买入 |
| 09:41:51 |
12.55 |
157 |
20458 |
卖出 |
| 09:41:54 |
12.58 |
19 |
20477 |
买入 |
| 09:41:57 |
12.6 |
37 |
20514 |
买入 |
| 09:42:00 |
12.6 |
11 |
20525 |
买入 |
| 09:42:03 |
12.59 |
246 |
20771 |
卖出 |
| 09:42:06 |
12.57 |
13 |
20784 |
卖出 |
| 09:42:09 |
12.56 |
24 |
20808 |
卖出 |
| 09:42:12 |
12.55 |
58 |
20866 |
卖出 |
| 09:42:15 |
12.55 |
22 |
20888 |
卖出 |
| 09:42:18 |
12.55 |
38 |
20926 |
卖出 |
| 09:42:21 |
12.55 |
44 |
20970 |
买入 |
| 09:42:24 |
12.56 |
83 |
21053 |
买入 |
| 09:42:27 |
12.55 |
43 |
21096 |
卖出 |
| 09:42:30 |
12.56 |
373 |
21469 |
买入 |
| 09:42:33 |
12.52 |
70 |
21539 |
卖出 |
| 09:42:36 |
12.52 |
40 |
21579 |
买入 |
| 09:42:39 |
12.52 |
26 |
21605 |
买入 |
| 09:42:42 |
12.51 |
82 |
21687 |
卖出 |
| 09:42:45 |
12.51 |
116 |
21803 |
卖出 |
| 09:42:48 |
12.51 |
410 |
22213 |
买入 |
| 09:42:51 |
12.5 |
64 |
22277 |
卖出 |
| 09:42:54 |
12.5 |
98 |
22375 |
买入 |
| 09:42:57 |
12.5 |
86 |
22461 |
买入 |
| 09:43:00 |
12.48 |
38 |
22499 |
卖出 |
| 09:43:03 |
12.47 |
61 |
22560 |
卖出 |