真视通[002771]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.58 |
2 |
2 |
集合竞价 |
| 09:15:27 |
7.56 |
41 |
41 |
集合竞价 |
| 09:15:54 |
7.58 |
31 |
31 |
集合竞价 |
| 09:16:21 |
7.58 |
2 |
2 |
集合竞价 |
| 09:17:33 |
7.58 |
2 |
2 |
集合竞价 |
| 09:17:42 |
7.58 |
2 |
2 |
集合竞价 |
| 09:18:18 |
7.58 |
2 |
2 |
集合竞价 |
| 09:18:54 |
7.58 |
3 |
3 |
集合竞价 |
| 09:20:00 |
7.58 |
3 |
3 |
集合竞价 |
| 09:21:12 |
7.58 |
4 |
4 |
集合竞价 |
| 09:21:21 |
7.58 |
42 |
42 |
集合竞价 |
| 09:21:48 |
7.58 |
43 |
43 |
集合竞价 |
| 09:22:42 |
7.58 |
43 |
43 |
集合竞价 |
| 09:23:09 |
7.58 |
43 |
43 |
集合竞价 |
| 09:23:27 |
7.58 |
59 |
59 |
集合竞价 |
| 09:23:54 |
7.58 |
59 |
59 |
集合竞价 |
| 09:24:03 |
7.58 |
59 |
59 |
集合竞价 |
| 09:24:12 |
7.58 |
116 |
116 |
集合竞价 |
| 09:24:30 |
7.58 |
132 |
132 |
集合竞价 |
| 09:24:39 |
7.58 |
132 |
132 |
集合竞价 |
| 09:24:48 |
7.56 |
143 |
143 |
集合竞价 |
| 09:24:57 |
7.56 |
181 |
181 |
集合竞价 |
| 09:25:00 |
7.58 |
431 |
612 |
卖出 |
| 09:30:00 |
7.6 |
26 |
638 |
买入 |
| 09:30:03 |
7.6 |
451 |
1089 |
卖出 |
| 09:30:06 |
7.59 |
8 |
1097 |
卖出 |
| 09:30:09 |
7.58 |
28 |
1125 |
卖出 |
| 09:30:12 |
7.58 |
38 |
1163 |
买入 |
| 09:30:15 |
7.58 |
97 |
1260 |
买入 |
| 09:30:18 |
7.58 |
168 |
1428 |
卖出 |
| 09:30:21 |
7.57 |
36 |
1464 |
卖出 |
| 09:30:24 |
7.57 |
137 |
1601 |
买入 |
| 09:30:27 |
7.56 |
151 |
1752 |
卖出 |
| 09:30:30 |
7.52 |
236 |
1988 |
卖出 |
| 09:30:33 |
7.51 |
71 |
2059 |
卖出 |
| 09:30:36 |
7.54 |
100 |
2159 |
买入 |
| 09:30:39 |
7.49 |
88 |
2247 |
卖出 |
| 09:30:42 |
7.49 |
149 |
2396 |
卖出 |
| 09:30:45 |
7.49 |
49 |
2445 |
买入 |
| 09:30:48 |
7.49 |
79 |
2524 |
买入 |
| 09:30:51 |
7.49 |
186 |
2710 |
卖出 |
| 09:30:54 |
7.49 |
112 |
2822 |
买入 |
| 09:30:57 |
7.52 |
17 |
2839 |
买入 |
| 09:31:00 |
7.51 |
6 |
2845 |
卖出 |
| 09:31:03 |
7.52 |
12 |
2857 |
买入 |
| 09:31:06 |
7.5 |
81 |
2938 |
卖出 |
| 09:31:09 |
7.49 |
48 |
2986 |
买入 |
| 09:31:12 |
7.49 |
7 |
2993 |
买入 |
| 09:31:15 |
7.49 |
74 |
3067 |
买入 |
| 09:31:18 |
7.48 |
111 |
3178 |
卖出 |
| 09:31:21 |
7.49 |
13 |
3191 |
卖出 |
| 09:31:24 |
7.47 |
51 |
3242 |
卖出 |
| 09:31:27 |
7.49 |
112 |
3354 |
买入 |
| 09:31:30 |
7.48 |
1 |
3355 |
卖出 |
| 09:31:33 |
7.47 |
16 |
3371 |
卖出 |
| 09:31:36 |
7.45 |
39 |
3410 |
卖出 |
| 09:31:45 |
7.45 |
17 |
3427 |
买入 |
| 09:31:48 |
7.45 |
23 |
3450 |
买入 |
| 09:31:51 |
7.46 |
9 |
3459 |
买入 |
| 09:31:57 |
7.46 |
32 |
3491 |
买入 |
| 09:32:00 |
7.46 |
35 |
3526 |
买入 |
| 09:32:03 |
7.44 |
74 |
3600 |
卖出 |
| 09:32:06 |
7.45 |
114 |
3714 |
买入 |
| 09:32:09 |
7.47 |
12 |
3726 |
买入 |
| 09:32:12 |
7.47 |
15 |
3741 |
买入 |
| 09:32:15 |
7.46 |
53 |
3794 |
卖出 |
| 09:32:18 |
7.46 |
57 |
3851 |
买入 |
| 09:32:24 |
7.46 |
47 |
3898 |
卖出 |
| 09:32:27 |
7.47 |
12 |
3910 |
买入 |
| 09:32:30 |
7.45 |
185 |
4095 |
卖出 |
| 09:32:33 |
7.44 |
11 |
4106 |
卖出 |
| 09:32:36 |
7.44 |
34 |
4140 |
卖出 |
| 09:32:39 |
7.46 |
106 |
4246 |
买入 |
| 09:32:42 |
7.45 |
2 |
4248 |
买入 |
| 09:32:51 |
7.46 |
34 |
4282 |
买入 |
| 09:32:54 |
7.45 |
72 |
4354 |
卖出 |
| 09:32:57 |
7.45 |
4 |
4358 |
买入 |
| 09:33:00 |
7.45 |
63 |
4421 |
买入 |
| 09:33:06 |
7.44 |
46 |
4467 |
卖出 |
| 09:33:09 |
7.42 |
91 |
4558 |
卖出 |
| 09:33:12 |
7.43 |
153 |
4711 |
买入 |
| 09:33:15 |
7.42 |
4 |
4715 |
卖出 |
| 09:33:18 |
7.43 |
8 |
4723 |
买入 |
| 09:33:21 |
7.43 |
2 |
4725 |
卖出 |
| 09:33:24 |
7.43 |
37 |
4762 |
卖出 |
| 09:33:27 |
7.43 |
48 |
4810 |
买入 |
| 09:33:30 |
7.44 |
175 |
4985 |
买入 |
| 09:33:33 |
7.45 |
15 |
5000 |
买入 |
| 09:33:36 |
7.45 |
9 |
5009 |
买入 |
| 09:33:39 |
7.45 |
134 |
5143 |
买入 |
| 09:33:42 |
7.45 |
139 |
5282 |
买入 |
| 09:33:45 |
7.45 |
22 |
5304 |
买入 |
| 09:33:48 |
7.45 |
1 |
5305 |
买入 |
| 09:33:51 |
7.46 |
1 |
5306 |
买入 |
| 09:33:54 |
7.46 |
5 |
5311 |
卖出 |
| 09:33:57 |
7.46 |
2 |
5313 |
卖出 |
| 09:34:03 |
7.48 |
2 |
5315 |
买入 |
| 09:34:06 |
7.48 |
2 |
5317 |
买入 |
| 09:34:09 |
7.46 |
59 |
5376 |
卖出 |
| 09:34:12 |
7.45 |
27 |
5403 |
卖出 |
| 09:34:15 |
7.46 |
7 |
5410 |
买入 |
| 09:34:21 |
7.49 |
30 |
5440 |
买入 |
| 09:34:24 |
7.49 |
16 |
5456 |
买入 |
| 09:34:27 |
7.49 |
63 |
5519 |
买入 |
| 09:34:30 |
7.5 |
1 |
5520 |
买入 |
| 09:34:33 |
7.5 |
10 |
5530 |
买入 |
| 09:34:36 |
7.51 |
4 |
5534 |
买入 |
| 09:34:42 |
7.52 |
126 |
5660 |
买入 |
| 09:34:45 |
7.52 |
1 |
5661 |
买入 |
| 09:34:48 |
7.51 |
1 |
5662 |
卖出 |
| 09:34:51 |
7.51 |
6 |
5668 |
卖出 |
| 09:34:54 |
7.51 |
8 |
5676 |
买入 |
| 09:34:57 |
7.51 |
60 |
5736 |
卖出 |
| 09:35:00 |
7.51 |
40 |
5776 |
买入 |
| 09:35:03 |
7.51 |
13 |
5789 |
买入 |
| 09:35:06 |
7.51 |
21 |
5810 |
买入 |
| 09:35:09 |
7.5 |
34 |
5844 |
卖出 |
| 09:35:12 |
7.5 |
57 |
5901 |
卖出 |
| 09:35:15 |
7.52 |
6 |
5907 |
买入 |
| 09:35:18 |
7.52 |
25 |
5932 |
买入 |
| 09:35:21 |
7.52 |
23 |
5955 |
买入 |
| 09:35:24 |
7.52 |
61 |
6016 |
买入 |
| 09:35:27 |
7.5 |
89 |
6105 |
卖出 |
| 09:35:30 |
7.5 |
1 |
6106 |
买入 |
| 09:35:33 |
7.5 |
15 |
6121 |
买入 |
| 09:35:36 |
7.5 |
5 |
6126 |
买入 |
| 09:35:42 |
7.5 |
13 |
6139 |
买入 |
| 09:35:45 |
7.48 |
45 |
6184 |
卖出 |
| 09:35:48 |
7.48 |
58 |
6242 |
买入 |
| 09:35:54 |
7.49 |
13 |
6255 |
买入 |
| 09:35:57 |
7.5 |
14 |
6269 |
买入 |
| 09:36:03 |
7.49 |
3 |
6272 |
卖出 |
| 09:36:06 |
7.49 |
18 |
6290 |
卖出 |
| 09:36:09 |
7.5 |
2 |
6292 |
买入 |
| 09:36:12 |
7.49 |
4 |
6296 |
卖出 |
| 09:36:18 |
7.5 |
50 |
6346 |
买入 |
| 09:36:21 |
7.5 |
20 |
6366 |
买入 |
| 09:36:24 |
7.53 |
13 |
6379 |
买入 |
| 09:36:27 |
7.49 |
18 |
6397 |
卖出 |
| 09:36:33 |
7.52 |
1 |
6398 |
买入 |
| 09:36:36 |
7.51 |
3 |
6401 |
卖出 |
| 09:36:39 |
7.49 |
12 |
6413 |
卖出 |
| 09:36:42 |
7.51 |
29 |
6442 |
买入 |
| 09:36:48 |
7.49 |
6 |
6448 |
卖出 |
| 09:36:51 |
7.49 |
1 |
6449 |
买入 |
| 09:36:54 |
7.49 |
10 |
6459 |
买入 |
| 09:37:00 |
7.5 |
26 |
6485 |
买入 |
| 09:37:03 |
7.5 |
4 |
6489 |
买入 |
| 09:37:06 |
7.5 |
45 |
6534 |
买入 |
| 09:37:09 |
7.51 |
10 |
6544 |
买入 |
| 09:37:12 |
7.51 |
2 |
6546 |
买入 |
| 09:37:15 |
7.52 |
24 |
6570 |
买入 |
| 09:37:21 |
7.51 |
2 |
6572 |
卖出 |
| 09:37:27 |
7.52 |
1 |
6573 |
买入 |
| 09:37:33 |
7.52 |
29 |
6602 |
买入 |
| 09:37:36 |
7.52 |
8 |
6610 |
买入 |
| 09:37:39 |
7.52 |
40 |
6650 |
买入 |
| 09:37:42 |
7.52 |
34 |
6684 |
买入 |
| 09:37:45 |
7.53 |
64 |
6748 |
买入 |
| 09:37:48 |
7.53 |
6 |
6754 |
买入 |
| 09:37:57 |
7.54 |
2 |
6756 |
买入 |
| 09:38:03 |
7.54 |
4 |
6760 |
卖出 |
| 09:38:06 |
7.54 |
3 |
6763 |
卖出 |
| 09:38:09 |
7.54 |
1 |
6764 |
买入 |
| 09:38:12 |
7.53 |
12 |
6776 |
卖出 |
| 09:38:18 |
7.52 |
117 |
6893 |
卖出 |
| 09:38:21 |
7.53 |
8 |
6901 |
买入 |
| 09:38:24 |
7.54 |
106 |
7007 |
买入 |
| 09:38:30 |
7.54 |
7 |
7014 |
买入 |
| 09:38:33 |
7.54 |
4 |
7018 |
买入 |
| 09:38:45 |
7.54 |
7 |
7025 |
买入 |
| 09:38:48 |
7.54 |
10 |
7035 |
卖出 |
| 09:38:51 |
7.54 |
1 |
7036 |
卖出 |
| 09:38:54 |
7.54 |
1 |
7037 |
卖出 |
| 09:39:00 |
7.54 |
33 |
7070 |
卖出 |
| 09:39:03 |
7.54 |
27 |
7097 |
买入 |
| 09:39:06 |
7.53 |
9 |
7106 |
卖出 |
| 09:39:12 |
7.53 |
72 |
7178 |
卖出 |
| 09:39:15 |
7.53 |
8 |
7186 |
卖出 |
| 09:39:18 |
7.53 |
9 |
7195 |
买入 |
| 09:39:21 |
7.54 |
5 |
7200 |
买入 |
| 09:39:30 |
7.54 |
2 |
7202 |
买入 |
| 09:39:33 |
7.54 |
4 |
7206 |
卖出 |
| 09:39:36 |
7.54 |
7 |
7213 |
买入 |
| 09:39:42 |
7.54 |
46 |
7259 |
卖出 |
| 09:39:45 |
7.55 |
3 |
7262 |
买入 |
| 09:39:48 |
7.55 |
23 |
7285 |
买入 |
| 09:39:51 |
7.55 |
11 |
7296 |
买入 |
| 09:39:54 |
7.55 |
62 |
7358 |
买入 |
| 09:39:57 |
7.54 |
151 |
7509 |
卖出 |
| 09:40:03 |
7.54 |
54 |
7563 |
卖出 |
| 09:40:06 |
7.54 |
1 |
7564 |
买入 |
| 09:40:09 |
7.54 |
2 |
7566 |
买入 |
| 09:40:12 |
7.57 |
133 |
7699 |
买入 |
| 09:40:15 |
7.56 |
514 |
8213 |
卖出 |
| 09:40:18 |
7.57 |
21 |
8234 |
买入 |
| 09:40:21 |
7.57 |
12 |
8246 |
买入 |
| 09:40:24 |
7.56 |
43 |
8289 |
卖出 |
| 09:40:27 |
7.59 |
69 |
8358 |
买入 |
| 09:40:30 |
7.58 |
35 |
8393 |
卖出 |
| 09:40:33 |
7.59 |
4 |
8397 |
买入 |
| 09:40:36 |
7.59 |
14 |
8411 |
买入 |
| 09:40:39 |
7.58 |
16 |
8427 |
卖出 |
| 09:40:42 |
7.57 |
64 |
8491 |
卖出 |
| 09:40:45 |
7.57 |
45 |
8536 |
买入 |
| 09:40:48 |
7.57 |
6 |
8542 |
买入 |
| 09:40:51 |
7.57 |
55 |
8597 |
买入 |
| 09:41:03 |
7.57 |
1 |
8598 |
卖出 |
| 09:41:06 |
7.57 |
1 |
8599 |
卖出 |
| 09:41:09 |
7.57 |
5 |
8604 |
卖出 |
| 09:41:15 |
7.57 |
4 |
8608 |
买入 |
| 09:41:18 |
7.57 |
3 |
8611 |
卖出 |
| 09:41:21 |
7.58 |
94 |
8705 |
买入 |
| 09:41:24 |
7.57 |
37 |
8742 |
卖出 |
| 09:41:27 |
7.57 |
1 |
8743 |
买入 |
| 09:41:30 |
7.57 |
9 |
8752 |
买入 |
| 09:41:33 |
7.57 |
27 |
8779 |
买入 |
| 09:41:39 |
7.57 |
18 |
8797 |
卖出 |
| 09:41:45 |
7.58 |
2 |
8799 |
买入 |
| 09:41:48 |
7.57 |
11 |
8810 |
卖出 |
| 09:41:51 |
7.57 |
21 |
8831 |
卖出 |
| 09:41:54 |
7.58 |
7 |
8838 |
买入 |
| 09:41:57 |
7.58 |
31 |
8869 |
买入 |
| 09:42:00 |
7.58 |
16 |
8885 |
买入 |
| 09:42:03 |
7.58 |
10 |
8895 |
买入 |
| 09:42:09 |
7.57 |
93 |
8988 |
卖出 |
| 09:42:12 |
7.58 |
63 |
9051 |
买入 |
| 09:42:15 |
7.58 |
74 |
9125 |
买入 |
| 09:42:21 |
7.6 |
1 |
9126 |
买入 |
| 09:42:30 |
7.58 |
4 |
9130 |
买入 |
| 09:42:33 |
7.58 |
4 |
9134 |
买入 |
| 09:42:36 |
7.58 |
12 |
9146 |
买入 |
| 09:42:48 |
7.59 |
1 |
9147 |
买入 |
| 09:42:51 |
7.6 |
1 |
9148 |
买入 |
| 09:42:54 |
7.6 |
15 |
9163 |
买入 |
| 09:42:57 |
7.59 |
12 |
9175 |
卖出 |
| 09:43:00 |
7.59 |
2 |
9177 |
买入 |
| 09:43:09 |
7.59 |
3 |
9180 |
买入 |
| 09:43:12 |
7.6 |
1 |
9181 |
买入 |
| 09:43:18 |
7.6 |
4 |
9185 |
买入 |
| 09:43:30 |
7.62 |
28 |
9213 |
买入 |
| 09:43:33 |
7.6 |
26 |
9239 |
卖出 |
| 09:43:39 |
7.6 |
13 |
9252 |
卖出 |
| 09:43:42 |
7.6 |
5 |
9257 |
卖出 |
| 09:43:45 |
7.6 |
3 |
9260 |
买入 |
| 09:43:48 |
7.6 |
7 |
9267 |
买入 |
| 09:43:51 |
7.6 |
6 |
9273 |
买入 |
| 09:43:54 |
7.59 |
1 |
9274 |
卖出 |
| 09:44:00 |
7.59 |
27 |
9301 |
卖出 |
| 09:44:03 |
7.59 |
26 |
9327 |
买入 |
| 09:44:09 |
7.6 |
7 |
9334 |
买入 |
| 09:44:15 |
7.6 |
33 |
9367 |
买入 |
| 09:44:18 |
7.6 |
170 |
9537 |
买入 |
| 09:44:21 |
7.61 |
14 |
9551 |
买入 |
| 09:44:24 |
7.6 |
10 |
9561 |
卖出 |
| 09:44:30 |
7.62 |
5 |
9566 |
买入 |
| 09:44:33 |
7.62 |
1 |
9567 |
买入 |
| 09:44:45 |
7.61 |
2 |
9569 |
卖出 |
| 09:44:48 |
7.62 |
208 |
9777 |
买入 |
| 09:44:51 |
7.61 |
2 |
9779 |
卖出 |
| 09:44:54 |
7.61 |
9 |
9788 |
买入 |
| 09:45:00 |
7.61 |
1 |
9789 |
买入 |
| 09:45:06 |
7.61 |
28 |
9817 |
卖出 |
| 09:45:09 |
7.61 |
4 |
9821 |
卖出 |
| 09:45:15 |
7.61 |
7 |
9828 |
卖出 |
| 09:45:18 |
7.61 |
45 |
9873 |
卖出 |
| 09:45:21 |
7.61 |
1 |
9874 |
买入 |
| 09:45:24 |
7.62 |
125 |
9999 |
买入 |
| 09:45:27 |
7.63 |
256 |
10255 |
买入 |
| 09:45:30 |
7.63 |
57 |
10312 |
买入 |
| 09:45:36 |
7.64 |
4 |
10316 |
买入 |
| 09:45:39 |
7.64 |
63 |
10379 |
买入 |
| 09:45:45 |
7.65 |
42 |
10421 |
买入 |
| 09:45:48 |
7.65 |
7 |
10428 |
买入 |
| 09:45:51 |
7.65 |
1 |
10429 |
买入 |
| 09:45:54 |
7.65 |
19 |
10448 |
买入 |
| 09:45:57 |
7.65 |
4 |
10452 |
买入 |
| 09:46:00 |
7.65 |
2 |
10454 |
卖出 |
| 09:46:03 |
7.65 |
52 |
10506 |
卖出 |
| 09:46:06 |
7.65 |
46 |
10552 |
卖出 |
| 09:46:18 |
7.65 |
6 |
10558 |
买入 |
| 09:46:21 |
7.64 |
7 |
10565 |
卖出 |
| 09:46:24 |
7.65 |
1 |
10566 |
买入 |
| 09:46:33 |
7.65 |
72 |
10638 |
买入 |
| 09:46:39 |
7.65 |
43 |
10681 |
卖出 |
| 09:46:42 |
7.65 |
1 |
10682 |
买入 |
| 09:46:45 |
7.65 |
6 |
10688 |
买入 |
| 09:46:48 |
7.64 |
7 |
10695 |
卖出 |
| 09:46:51 |
7.64 |
1 |
10696 |
卖出 |
| 09:46:54 |
7.64 |
20 |
10716 |
卖出 |
| 09:46:57 |
7.64 |
36 |
10752 |
卖出 |
| 09:47:00 |
7.64 |
6 |
10758 |
买入 |
| 09:47:03 |
7.64 |
2 |
10760 |
买入 |
| 09:47:06 |
7.64 |
1 |
10761 |
买入 |
| 09:47:09 |
7.64 |
51 |
10812 |
买入 |
| 09:47:12 |
7.63 |
21 |
10833 |
卖出 |
| 09:47:18 |
7.64 |
13 |
10846 |
买入 |
| 09:47:21 |
7.63 |
68 |
10914 |
卖出 |
| 09:47:30 |
7.64 |
6 |
10920 |
买入 |
| 09:47:36 |
7.65 |
78 |
10998 |
买入 |