真视通[002771]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.6 |
32 |
32 |
集合竞价 |
| 09:15:27 |
7.6 |
32 |
32 |
集合竞价 |
| 09:15:36 |
7.6 |
32 |
32 |
集合竞价 |
| 09:16:39 |
7.6 |
32 |
32 |
集合竞价 |
| 09:19:03 |
7.6 |
36 |
36 |
集合竞价 |
| 09:19:12 |
7.6 |
36 |
36 |
集合竞价 |
| 09:22:15 |
7.65 |
72 |
72 |
集合竞价 |
| 09:22:24 |
7.65 |
74 |
74 |
集合竞价 |
| 09:22:33 |
7.6 |
91 |
91 |
集合竞价 |
| 09:23:18 |
7.6 |
91 |
91 |
集合竞价 |
| 09:23:36 |
7.6 |
91 |
91 |
集合竞价 |
| 09:23:54 |
7.6 |
93 |
93 |
集合竞价 |
| 09:24:03 |
7.65 |
100 |
100 |
集合竞价 |
| 09:24:21 |
7.6 |
172 |
172 |
集合竞价 |
| 09:24:48 |
7.6 |
189 |
189 |
集合竞价 |
| 09:24:57 |
7.6 |
307 |
307 |
集合竞价 |
| 09:25:00 |
7.61 |
415 |
722 |
卖出 |
| 09:30:00 |
7.6 |
113 |
835 |
卖出 |
| 09:30:03 |
7.6 |
355 |
1190 |
卖出 |
| 09:30:06 |
7.58 |
62 |
1252 |
卖出 |
| 09:30:09 |
7.56 |
3 |
1255 |
卖出 |
| 09:30:12 |
7.55 |
5 |
1260 |
卖出 |
| 09:30:15 |
7.53 |
2 |
1262 |
卖出 |
| 09:30:18 |
7.53 |
12 |
1274 |
卖出 |
| 09:30:21 |
7.53 |
128 |
1402 |
买入 |
| 09:30:24 |
7.53 |
13 |
1415 |
卖出 |
| 09:30:27 |
7.52 |
37 |
1452 |
卖出 |
| 09:30:30 |
7.52 |
1 |
1453 |
卖出 |
| 09:30:33 |
7.53 |
63 |
1516 |
买入 |
| 09:30:36 |
7.52 |
48 |
1564 |
卖出 |
| 09:30:39 |
7.53 |
28 |
1592 |
买入 |
| 09:30:42 |
7.53 |
12 |
1604 |
卖出 |
| 09:30:45 |
7.53 |
13 |
1617 |
买入 |
| 09:30:48 |
7.52 |
100 |
1717 |
卖出 |
| 09:30:51 |
7.52 |
121 |
1838 |
卖出 |
| 09:30:54 |
7.51 |
48 |
1886 |
卖出 |
| 09:30:57 |
7.51 |
160 |
2046 |
卖出 |
| 09:31:00 |
7.51 |
100 |
2146 |
买入 |
| 09:31:03 |
7.5 |
32 |
2178 |
卖出 |
| 09:31:06 |
7.51 |
27 |
2205 |
卖出 |
| 09:31:09 |
7.51 |
5 |
2210 |
卖出 |
| 09:31:12 |
7.51 |
2 |
2212 |
买入 |
| 09:31:15 |
7.51 |
1 |
2213 |
卖出 |
| 09:31:18 |
7.5 |
463 |
2676 |
卖出 |
| 09:31:21 |
7.5 |
42 |
2718 |
买入 |
| 09:31:24 |
7.5 |
2 |
2720 |
买入 |
| 09:31:30 |
7.49 |
32 |
2752 |
卖出 |
| 09:31:33 |
7.49 |
27 |
2779 |
买入 |
| 09:31:36 |
7.49 |
8 |
2787 |
买入 |
| 09:31:39 |
7.49 |
37 |
2824 |
卖出 |
| 09:31:42 |
7.49 |
1 |
2825 |
卖出 |
| 09:31:45 |
7.5 |
5 |
2830 |
买入 |
| 09:31:51 |
7.49 |
21 |
2851 |
卖出 |
| 09:31:54 |
7.49 |
5 |
2856 |
卖出 |
| 09:31:57 |
7.5 |
20 |
2876 |
买入 |
| 09:32:00 |
7.51 |
33 |
2909 |
买入 |
| 09:32:03 |
7.52 |
23 |
2932 |
买入 |
| 09:32:06 |
7.52 |
46 |
2978 |
卖出 |
| 09:32:09 |
7.52 |
55 |
3033 |
卖出 |
| 09:32:12 |
7.54 |
127 |
3160 |
买入 |
| 09:32:15 |
7.51 |
27 |
3187 |
卖出 |
| 09:32:21 |
7.52 |
27 |
3214 |
买入 |
| 09:32:24 |
7.53 |
52 |
3266 |
买入 |
| 09:32:27 |
7.52 |
2 |
3268 |
卖出 |
| 09:32:30 |
7.52 |
2 |
3270 |
卖出 |
| 09:32:33 |
7.52 |
19 |
3289 |
卖出 |
| 09:32:36 |
7.52 |
44 |
3333 |
买入 |
| 09:32:39 |
7.52 |
1 |
3334 |
买入 |
| 09:32:42 |
7.52 |
22 |
3356 |
买入 |
| 09:32:45 |
7.52 |
31 |
3387 |
卖出 |
| 09:32:48 |
7.53 |
1 |
3388 |
买入 |
| 09:32:51 |
7.53 |
1 |
3389 |
买入 |
| 09:32:54 |
7.53 |
25 |
3414 |
买入 |
| 09:33:00 |
7.53 |
2 |
3416 |
卖出 |
| 09:33:03 |
7.54 |
16 |
3432 |
买入 |
| 09:33:06 |
7.54 |
1 |
3433 |
买入 |
| 09:33:09 |
7.54 |
40 |
3473 |
买入 |
| 09:33:12 |
7.55 |
4 |
3477 |
买入 |
| 09:33:15 |
7.54 |
61 |
3538 |
卖出 |
| 09:33:18 |
7.56 |
1 |
3539 |
买入 |
| 09:33:27 |
7.55 |
5 |
3544 |
卖出 |
| 09:33:33 |
7.55 |
3 |
3547 |
卖出 |
| 09:33:36 |
7.54 |
92 |
3639 |
卖出 |
| 09:33:39 |
7.56 |
32 |
3671 |
买入 |
| 09:33:45 |
7.54 |
8 |
3679 |
卖出 |
| 09:33:48 |
7.54 |
141 |
3820 |
买入 |
| 09:33:51 |
7.53 |
82 |
3902 |
卖出 |
| 09:33:54 |
7.53 |
12 |
3914 |
买入 |
| 09:33:57 |
7.53 |
15 |
3929 |
买入 |
| 09:34:00 |
7.52 |
60 |
3989 |
卖出 |
| 09:34:03 |
7.52 |
10 |
3999 |
卖出 |
| 09:34:06 |
7.52 |
5 |
4004 |
买入 |
| 09:34:09 |
7.52 |
4 |
4008 |
买入 |
| 09:34:12 |
7.51 |
12 |
4020 |
卖出 |
| 09:34:15 |
7.52 |
2 |
4022 |
买入 |
| 09:34:18 |
7.52 |
3 |
4025 |
卖出 |
| 09:34:21 |
7.52 |
30 |
4055 |
买入 |
| 09:34:24 |
7.52 |
20 |
4075 |
买入 |
| 09:34:27 |
7.51 |
164 |
4239 |
卖出 |
| 09:34:30 |
7.51 |
2 |
4241 |
卖出 |
| 09:34:36 |
7.51 |
1 |
4242 |
卖出 |
| 09:34:39 |
7.51 |
16 |
4258 |
卖出 |
| 09:34:42 |
7.51 |
2 |
4260 |
卖出 |
| 09:34:45 |
7.51 |
30 |
4290 |
卖出 |
| 09:34:48 |
7.51 |
60 |
4350 |
卖出 |
| 09:34:51 |
7.5 |
6 |
4356 |
卖出 |
| 09:35:00 |
7.5 |
2 |
4358 |
卖出 |
| 09:35:03 |
7.5 |
10 |
4368 |
卖出 |
| 09:35:06 |
7.5 |
56 |
4424 |
卖出 |
| 09:35:09 |
7.5 |
13 |
4437 |
卖出 |
| 09:35:12 |
7.5 |
14 |
4451 |
卖出 |
| 09:35:15 |
7.5 |
13 |
4464 |
卖出 |
| 09:35:18 |
7.51 |
41 |
4505 |
买入 |
| 09:35:21 |
7.51 |
2 |
4507 |
买入 |
| 09:35:24 |
7.51 |
2 |
4509 |
买入 |
| 09:35:30 |
7.5 |
9 |
4518 |
卖出 |
| 09:35:33 |
7.51 |
52 |
4570 |
买入 |
| 09:35:36 |
7.51 |
1 |
4571 |
买入 |
| 09:35:39 |
7.51 |
87 |
4658 |
买入 |
| 09:35:51 |
7.51 |
9 |
4667 |
买入 |
| 09:35:54 |
7.5 |
1 |
4668 |
卖出 |
| 09:35:57 |
7.51 |
7 |
4675 |
买入 |
| 09:36:00 |
7.5 |
29 |
4704 |
卖出 |
| 09:36:03 |
7.5 |
4 |
4708 |
卖出 |
| 09:36:06 |
7.5 |
8 |
4716 |
卖出 |
| 09:36:09 |
7.5 |
56 |
4772 |
卖出 |
| 09:36:12 |
7.5 |
361 |
5133 |
卖出 |
| 09:36:15 |
7.5 |
130 |
5263 |
卖出 |
| 09:36:18 |
7.49 |
47 |
5310 |
卖出 |
| 09:36:21 |
7.48 |
20 |
5330 |
卖出 |
| 09:36:24 |
7.48 |
1 |
5331 |
买入 |
| 09:36:27 |
7.48 |
11 |
5342 |
买入 |
| 09:36:30 |
7.48 |
32 |
5374 |
买入 |
| 09:36:33 |
7.5 |
1 |
5375 |
买入 |
| 09:36:36 |
7.51 |
18 |
5393 |
买入 |
| 09:36:48 |
7.51 |
56 |
5449 |
买入 |
| 09:36:51 |
7.53 |
1 |
5450 |
买入 |
| 09:36:54 |
7.53 |
1 |
5451 |
买入 |
| 09:37:00 |
7.53 |
1 |
5452 |
买入 |
| 09:37:03 |
7.53 |
1 |
5453 |
买入 |
| 09:37:15 |
7.53 |
5 |
5458 |
买入 |
| 09:37:18 |
7.53 |
2 |
5460 |
买入 |
| 09:37:42 |
7.53 |
11 |
5471 |
卖出 |
| 09:37:48 |
7.54 |
1 |
5472 |
买入 |
| 09:37:51 |
7.54 |
6 |
5478 |
买入 |
| 09:37:54 |
7.54 |
14 |
5492 |
买入 |
| 09:38:00 |
7.55 |
12 |
5504 |
买入 |
| 09:38:03 |
7.55 |
16 |
5520 |
卖出 |
| 09:38:06 |
7.55 |
4 |
5524 |
卖出 |
| 09:38:09 |
7.56 |
136 |
5660 |
买入 |
| 09:38:12 |
7.56 |
12 |
5672 |
卖出 |
| 09:38:15 |
7.55 |
8 |
5680 |
卖出 |
| 09:38:18 |
7.55 |
6 |
5686 |
卖出 |
| 09:38:39 |
7.55 |
1 |
5687 |
买入 |
| 09:38:42 |
7.54 |
5 |
5692 |
卖出 |
| 09:38:48 |
7.55 |
2 |
5694 |
买入 |
| 09:38:51 |
7.55 |
17 |
5711 |
卖出 |
| 09:38:54 |
7.55 |
3 |
5714 |
卖出 |
| 09:39:03 |
7.55 |
3 |
5717 |
卖出 |
| 09:39:06 |
7.55 |
12 |
5729 |
卖出 |
| 09:39:09 |
7.56 |
19 |
5748 |
买入 |
| 09:39:27 |
7.55 |
1 |
5749 |
卖出 |
| 09:39:30 |
7.55 |
1 |
5750 |
卖出 |
| 09:39:33 |
7.56 |
2 |
5752 |
买入 |
| 09:39:39 |
7.55 |
1 |
5753 |
卖出 |
| 09:39:48 |
7.56 |
3 |
5756 |
买入 |
| 09:39:57 |
7.56 |
27 |
5783 |
买入 |
| 09:40:00 |
7.57 |
12 |
5795 |
买入 |
| 09:40:06 |
7.57 |
1 |
5796 |
买入 |
| 09:40:09 |
7.57 |
2 |
5798 |
买入 |
| 09:40:12 |
7.57 |
1 |
5799 |
买入 |
| 09:40:15 |
7.57 |
3 |
5802 |
买入 |
| 09:40:18 |
7.57 |
2 |
5804 |
买入 |
| 09:40:21 |
7.58 |
35 |
5839 |
买入 |
| 09:40:24 |
7.59 |
10 |
5849 |
买入 |
| 09:40:27 |
7.59 |
65 |
5914 |
买入 |
| 09:40:30 |
7.6 |
27 |
5941 |
买入 |
| 09:40:33 |
7.59 |
158 |
6099 |
卖出 |
| 09:40:36 |
7.59 |
15 |
6114 |
买入 |
| 09:40:39 |
7.6 |
82 |
6196 |
卖出 |
| 09:40:48 |
7.6 |
5 |
6201 |
卖出 |
| 09:40:51 |
7.6 |
23 |
6224 |
买入 |
| 09:40:54 |
7.59 |
158 |
6382 |
卖出 |
| 09:40:57 |
7.59 |
20 |
6402 |
买入 |
| 09:41:09 |
7.58 |
4 |
6406 |
卖出 |
| 09:41:15 |
7.57 |
65 |
6471 |
卖出 |
| 09:41:21 |
7.58 |
2 |
6473 |
卖出 |
| 09:41:27 |
7.58 |
1 |
6474 |
买入 |
| 09:41:30 |
7.58 |
3 |
6477 |
卖出 |
| 09:41:33 |
7.58 |
15 |
6492 |
卖出 |
| 09:41:36 |
7.58 |
9 |
6501 |
卖出 |
| 09:41:42 |
7.59 |
55 |
6556 |
买入 |
| 09:41:45 |
7.59 |
45 |
6601 |
卖出 |
| 09:41:51 |
7.59 |
2 |
6603 |
买入 |
| 09:41:54 |
7.58 |
3 |
6606 |
卖出 |
| 09:42:06 |
7.59 |
43 |
6649 |
买入 |
| 09:42:09 |
7.62 |
508 |
7157 |
买入 |
| 09:42:12 |
7.62 |
3 |
7160 |
卖出 |
| 09:42:15 |
7.63 |
15 |
7175 |
买入 |
| 09:42:18 |
7.62 |
40 |
7215 |
卖出 |
| 09:42:21 |
7.62 |
14 |
7229 |
买入 |
| 09:42:24 |
7.6 |
1 |
7230 |
卖出 |
| 09:42:27 |
7.62 |
1 |
7231 |
买入 |
| 09:42:42 |
7.62 |
102 |
7333 |
买入 |
| 09:42:45 |
7.62 |
41 |
7374 |
买入 |
| 09:42:48 |
7.63 |
59 |
7433 |
买入 |
| 09:42:51 |
7.64 |
145 |
7578 |
买入 |
| 09:42:54 |
7.64 |
39 |
7617 |
买入 |
| 09:42:57 |
7.64 |
4 |
7621 |
卖出 |
| 09:43:09 |
7.64 |
1 |
7622 |
买入 |
| 09:43:12 |
7.64 |
4 |
7626 |
买入 |
| 09:43:18 |
7.63 |
3 |
7629 |
卖出 |
| 09:43:21 |
7.63 |
2 |
7631 |
卖出 |
| 09:43:24 |
7.63 |
8 |
7639 |
卖出 |
| 09:43:30 |
7.63 |
4 |
7643 |
买入 |
| 09:43:36 |
7.62 |
1 |
7644 |
卖出 |
| 09:43:39 |
7.62 |
1 |
7645 |
卖出 |
| 09:43:42 |
7.63 |
2 |
7647 |
买入 |
| 09:44:00 |
7.62 |
14 |
7661 |
卖出 |
| 09:44:03 |
7.62 |
1 |
7662 |
买入 |
| 09:44:06 |
7.61 |
18 |
7680 |
卖出 |
| 09:44:09 |
7.61 |
1 |
7681 |
卖出 |
| 09:44:15 |
7.61 |
2 |
7683 |
卖出 |
| 09:44:18 |
7.61 |
79 |
7762 |
卖出 |
| 09:44:21 |
7.61 |
10 |
7772 |
买入 |
| 09:44:27 |
7.6 |
5 |
7777 |
卖出 |
| 09:44:30 |
7.61 |
1 |
7778 |
买入 |
| 09:44:57 |
7.61 |
1 |
7779 |
买入 |
| 09:45:00 |
7.6 |
1 |
7780 |
卖出 |
| 09:45:03 |
7.6 |
2 |
7782 |
卖出 |
| 09:45:24 |
7.61 |
1 |
7783 |
买入 |
| 09:45:30 |
7.6 |
3 |
7786 |
卖出 |
| 09:45:51 |
7.61 |
1 |
7787 |
买入 |
| 09:45:54 |
7.61 |
6 |
7793 |
买入 |
| 09:45:57 |
7.6 |
51 |
7844 |
卖出 |
| 09:46:00 |
7.61 |
15 |
7859 |
买入 |
| 09:46:15 |
7.62 |
1 |
7860 |
买入 |
| 09:46:18 |
7.62 |
3 |
7863 |
买入 |
| 09:46:21 |
7.62 |
70 |
7933 |
买入 |
| 09:46:24 |
7.61 |
28 |
7961 |
卖出 |
| 09:46:33 |
7.62 |
10 |
7971 |
买入 |
| 09:46:42 |
7.63 |
211 |
8182 |
买入 |
| 09:46:45 |
7.64 |
1 |
8183 |
买入 |
| 09:46:48 |
7.64 |
53 |
8236 |
买入 |
| 09:46:51 |
7.64 |
10 |
8246 |
卖出 |
| 09:47:06 |
7.65 |
10 |
8256 |
买入 |
| 09:47:12 |
7.65 |
1 |
8257 |
买入 |
| 09:47:15 |
7.64 |
147 |
8404 |
卖出 |
| 09:47:21 |
7.63 |
6 |
8410 |
卖出 |
| 09:47:30 |
7.63 |
1 |
8411 |
买入 |
| 09:47:33 |
7.62 |
3 |
8414 |
卖出 |
| 09:47:36 |
7.63 |
10 |
8424 |
买入 |
| 09:47:39 |
7.63 |
1 |
8425 |
买入 |
| 09:47:42 |
7.63 |
2 |
8427 |
买入 |
| 09:47:51 |
7.62 |
11 |
8438 |
卖出 |
| 09:48:00 |
7.63 |
28 |
8466 |
买入 |
| 09:48:03 |
7.63 |
13 |
8479 |
买入 |
| 09:48:06 |
7.63 |
16 |
8495 |
买入 |
| 09:48:09 |
7.64 |
234 |
8729 |
买入 |
| 09:48:12 |
7.65 |
40 |
8769 |
买入 |
| 09:48:15 |
7.65 |
39 |
8808 |
买入 |
| 09:48:21 |
7.65 |
10 |
8818 |
卖出 |
| 09:48:24 |
7.65 |
14 |
8832 |
买入 |
| 09:48:27 |
7.68 |
100 |
8932 |
买入 |
| 09:48:30 |
7.67 |
6 |
8938 |
买入 |
| 09:48:33 |
7.67 |
2 |
8940 |
买入 |
| 09:48:36 |
7.67 |
4 |
8944 |
卖出 |
| 09:48:39 |
7.69 |
100 |
9044 |
买入 |
| 09:48:51 |
7.67 |
13 |
9057 |
卖出 |
| 09:49:00 |
7.67 |
58 |
9115 |
卖出 |
| 09:49:03 |
7.66 |
37 |
9152 |
卖出 |
| 09:49:09 |
7.66 |
7 |
9159 |
买入 |
| 09:49:12 |
7.65 |
5 |
9164 |
卖出 |
| 09:49:15 |
7.65 |
1 |
9165 |
卖出 |
| 09:49:18 |
7.65 |
52 |
9217 |
卖出 |
| 09:49:21 |
7.65 |
54 |
9271 |
卖出 |
| 09:49:24 |
7.65 |
9 |
9280 |
买入 |
| 09:49:27 |
7.65 |
1 |
9281 |
买入 |
| 09:49:30 |
7.65 |
17 |
9298 |
买入 |
| 09:49:33 |
7.63 |
1 |
9299 |
卖出 |
| 09:49:54 |
7.65 |
1 |
9300 |
买入 |
| 09:50:06 |
7.64 |
1 |
9301 |
卖出 |
| 09:50:15 |
7.62 |
80 |
9381 |
卖出 |
| 09:50:18 |
7.64 |
4 |
9385 |
买入 |
| 09:50:24 |
7.64 |
2 |
9387 |
卖出 |
| 09:50:27 |
7.64 |
4 |
9391 |
买入 |
| 09:50:36 |
7.64 |
21 |
9412 |
买入 |
| 09:50:39 |
7.64 |
14 |
9426 |
卖出 |
| 09:50:54 |
7.63 |
2 |
9428 |
卖出 |
| 09:51:00 |
7.62 |
1 |
9429 |
卖出 |
| 09:51:03 |
7.62 |
3 |
9432 |
卖出 |
| 09:51:06 |
7.62 |
1 |
9433 |
卖出 |
| 09:51:09 |
7.61 |
21 |
9454 |
卖出 |
| 09:51:15 |
7.62 |
1 |
9455 |
买入 |
| 09:51:27 |
7.61 |
10 |
9465 |
卖出 |
| 09:51:42 |
7.62 |
2 |
9467 |
买入 |
| 09:51:54 |
7.61 |
7 |
9474 |
卖出 |
| 09:51:57 |
7.61 |
2 |
9476 |
卖出 |
| 09:52:06 |
7.62 |
21 |
9497 |
买入 |
| 09:52:21 |
7.63 |
8 |
9505 |
买入 |