真视通[002771]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.66 |
9 |
9 |
集合竞价 |
| 09:16:12 |
8.55 |
246 |
246 |
集合竞价 |
| 09:18:18 |
8.66 |
9 |
9 |
集合竞价 |
| 09:18:27 |
8.66 |
9 |
9 |
集合竞价 |
| 09:19:03 |
8.66 |
9 |
9 |
集合竞价 |
| 09:22:42 |
8.66 |
29 |
29 |
集合竞价 |
| 09:23:00 |
8.66 |
39 |
39 |
集合竞价 |
| 09:23:09 |
8.66 |
49 |
49 |
集合竞价 |
| 09:23:18 |
8.66 |
59 |
59 |
集合竞价 |
| 09:23:27 |
8.66 |
63 |
63 |
集合竞价 |
| 09:23:45 |
8.66 |
63 |
63 |
集合竞价 |
| 09:23:54 |
8.66 |
74 |
74 |
集合竞价 |
| 09:24:39 |
8.65 |
101 |
101 |
集合竞价 |
| 09:24:48 |
8.65 |
101 |
101 |
集合竞价 |
| 09:24:57 |
8.65 |
122 |
122 |
集合竞价 |
| 09:25:00 |
8.66 |
283 |
405 |
买入 |
| 09:30:00 |
8.65 |
11 |
416 |
卖出 |
| 09:30:03 |
8.65 |
185 |
601 |
买入 |
| 09:30:06 |
8.62 |
24 |
625 |
卖出 |
| 09:30:09 |
8.62 |
52 |
677 |
买入 |
| 09:30:12 |
8.62 |
14 |
691 |
卖出 |
| 09:30:15 |
8.61 |
24 |
715 |
卖出 |
| 09:30:18 |
8.61 |
15 |
730 |
卖出 |
| 09:30:21 |
8.6 |
26 |
756 |
卖出 |
| 09:30:27 |
8.63 |
12 |
768 |
买入 |
| 09:30:30 |
8.63 |
3 |
771 |
买入 |
| 09:30:33 |
8.63 |
12 |
783 |
买入 |
| 09:30:36 |
8.63 |
3 |
786 |
买入 |
| 09:30:39 |
8.63 |
2 |
788 |
买入 |
| 09:30:42 |
8.63 |
1 |
789 |
买入 |
| 09:30:45 |
8.63 |
4 |
793 |
买入 |
| 09:30:48 |
8.63 |
3 |
796 |
卖出 |
| 09:30:51 |
8.63 |
13 |
809 |
买入 |
| 09:30:54 |
8.61 |
3 |
812 |
卖出 |
| 09:30:57 |
8.64 |
15 |
827 |
买入 |
| 09:31:00 |
8.64 |
9 |
836 |
买入 |
| 09:31:03 |
8.63 |
42 |
878 |
卖出 |
| 09:31:06 |
8.66 |
107 |
985 |
买入 |
| 09:31:09 |
8.68 |
92 |
1077 |
买入 |
| 09:31:12 |
8.68 |
14 |
1091 |
买入 |
| 09:31:15 |
8.66 |
1 |
1092 |
卖出 |
| 09:31:18 |
8.69 |
66 |
1158 |
买入 |
| 09:31:21 |
8.69 |
4 |
1162 |
买入 |
| 09:31:24 |
8.68 |
3 |
1165 |
卖出 |
| 09:31:27 |
8.66 |
2 |
1167 |
卖出 |
| 09:31:30 |
8.68 |
1 |
1168 |
买入 |
| 09:31:33 |
8.66 |
60 |
1228 |
卖出 |
| 09:31:36 |
8.69 |
8 |
1236 |
买入 |
| 09:31:39 |
8.67 |
1 |
1237 |
卖出 |
| 09:31:45 |
8.66 |
12 |
1249 |
卖出 |
| 09:31:48 |
8.66 |
16 |
1265 |
买入 |
| 09:31:51 |
8.66 |
1 |
1266 |
买入 |
| 09:31:54 |
8.66 |
2 |
1268 |
买入 |
| 09:31:57 |
8.66 |
2 |
1270 |
买入 |
| 09:32:00 |
8.66 |
5 |
1275 |
卖出 |
| 09:32:03 |
8.66 |
9 |
1284 |
买入 |
| 09:32:06 |
8.68 |
1 |
1285 |
买入 |
| 09:32:09 |
8.68 |
1 |
1286 |
买入 |
| 09:32:12 |
8.68 |
6 |
1292 |
买入 |
| 09:32:15 |
8.68 |
1 |
1293 |
买入 |
| 09:32:21 |
8.68 |
4 |
1297 |
买入 |
| 09:32:24 |
8.68 |
47 |
1344 |
买入 |
| 09:32:27 |
8.68 |
32 |
1376 |
买入 |
| 09:32:30 |
8.68 |
2 |
1378 |
买入 |
| 09:32:36 |
8.68 |
9 |
1387 |
买入 |
| 09:32:39 |
8.67 |
39 |
1426 |
卖出 |
| 09:32:42 |
8.68 |
20 |
1446 |
买入 |
| 09:32:45 |
8.68 |
1 |
1447 |
买入 |
| 09:32:48 |
8.68 |
5 |
1452 |
买入 |
| 09:32:54 |
8.68 |
1 |
1453 |
买入 |
| 09:32:57 |
8.68 |
2 |
1455 |
买入 |
| 09:33:00 |
8.68 |
43 |
1498 |
买入 |
| 09:33:03 |
8.69 |
3 |
1501 |
买入 |
| 09:33:09 |
8.69 |
1 |
1502 |
买入 |
| 09:33:12 |
8.69 |
3 |
1505 |
买入 |
| 09:33:18 |
8.69 |
2 |
1507 |
买入 |
| 09:33:24 |
8.69 |
1 |
1508 |
买入 |
| 09:33:27 |
8.69 |
4 |
1512 |
买入 |
| 09:33:30 |
8.69 |
16 |
1528 |
卖出 |
| 09:33:33 |
8.69 |
6 |
1534 |
买入 |
| 09:33:36 |
8.7 |
32 |
1566 |
买入 |
| 09:33:39 |
8.69 |
31 |
1597 |
卖出 |
| 09:33:42 |
8.69 |
1 |
1598 |
买入 |
| 09:33:45 |
8.69 |
4 |
1602 |
买入 |
| 09:33:48 |
8.69 |
1 |
1603 |
买入 |
| 09:33:54 |
8.68 |
1 |
1604 |
卖出 |
| 09:34:00 |
8.7 |
54 |
1658 |
买入 |
| 09:34:03 |
8.7 |
3 |
1661 |
买入 |
| 09:34:06 |
8.69 |
2 |
1663 |
卖出 |
| 09:34:09 |
8.7 |
5 |
1668 |
买入 |
| 09:34:15 |
8.7 |
1 |
1669 |
买入 |
| 09:34:21 |
8.7 |
10 |
1679 |
买入 |
| 09:34:24 |
8.7 |
4 |
1683 |
买入 |
| 09:34:27 |
8.73 |
201 |
1884 |
买入 |
| 09:34:30 |
8.73 |
19 |
1903 |
买入 |
| 09:34:33 |
8.7 |
3 |
1906 |
卖出 |
| 09:34:42 |
8.71 |
1 |
1907 |
买入 |
| 09:34:45 |
8.71 |
2 |
1909 |
卖出 |
| 09:34:48 |
8.72 |
10 |
1919 |
买入 |
| 09:34:51 |
8.75 |
210 |
2129 |
买入 |
| 09:34:54 |
8.74 |
11 |
2140 |
卖出 |
| 09:34:57 |
8.74 |
2 |
2142 |
买入 |
| 09:35:06 |
8.73 |
131 |
2273 |
卖出 |
| 09:35:09 |
8.75 |
32 |
2305 |
买入 |
| 09:35:12 |
8.75 |
35 |
2340 |
买入 |
| 09:35:15 |
8.73 |
63 |
2403 |
卖出 |
| 09:35:18 |
8.73 |
19 |
2422 |
买入 |
| 09:35:21 |
8.75 |
253 |
2675 |
买入 |
| 09:35:24 |
8.76 |
14 |
2689 |
买入 |
| 09:35:27 |
8.76 |
1 |
2690 |
买入 |
| 09:35:30 |
8.75 |
1 |
2691 |
卖出 |
| 09:35:36 |
8.76 |
34 |
2725 |
买入 |
| 09:35:39 |
8.76 |
8 |
2733 |
买入 |
| 09:35:42 |
8.75 |
354 |
3087 |
卖出 |
| 09:35:45 |
8.76 |
184 |
3271 |
买入 |
| 09:35:48 |
8.76 |
24 |
3295 |
买入 |
| 09:35:51 |
8.74 |
7 |
3302 |
卖出 |
| 09:35:54 |
8.74 |
3 |
3305 |
卖出 |
| 09:35:57 |
8.74 |
21 |
3326 |
卖出 |
| 09:36:00 |
8.73 |
60 |
3386 |
卖出 |
| 09:36:03 |
8.73 |
2 |
3388 |
卖出 |
| 09:36:06 |
8.73 |
110 |
3498 |
卖出 |
| 09:36:15 |
8.73 |
16 |
3514 |
卖出 |
| 09:36:18 |
8.73 |
10 |
3524 |
买入 |
| 09:36:21 |
8.72 |
1 |
3525 |
卖出 |
| 09:36:24 |
8.72 |
1 |
3526 |
卖出 |
| 09:36:27 |
8.71 |
249 |
3775 |
卖出 |
| 09:36:30 |
8.73 |
7 |
3782 |
买入 |
| 09:36:33 |
8.73 |
11 |
3793 |
买入 |
| 09:36:36 |
8.73 |
18 |
3811 |
买入 |
| 09:36:39 |
8.73 |
30 |
3841 |
买入 |
| 09:36:42 |
8.73 |
53 |
3894 |
买入 |
| 09:36:45 |
8.73 |
8 |
3902 |
卖出 |
| 09:36:48 |
8.73 |
16 |
3918 |
卖出 |
| 09:36:51 |
8.74 |
1 |
3919 |
买入 |
| 09:36:54 |
8.73 |
1 |
3920 |
卖出 |
| 09:36:57 |
8.73 |
2 |
3922 |
卖出 |
| 09:37:00 |
8.74 |
85 |
4007 |
买入 |
| 09:37:03 |
8.74 |
13 |
4020 |
买入 |
| 09:37:06 |
8.74 |
38 |
4058 |
卖出 |
| 09:37:09 |
8.74 |
2 |
4060 |
买入 |
| 09:37:15 |
8.73 |
13 |
4073 |
卖出 |
| 09:37:18 |
8.73 |
15 |
4088 |
卖出 |
| 09:37:21 |
8.73 |
3 |
4091 |
卖出 |
| 09:37:24 |
8.71 |
1 |
4092 |
卖出 |
| 09:37:27 |
8.73 |
10 |
4102 |
买入 |
| 09:37:33 |
8.72 |
14 |
4116 |
卖出 |
| 09:37:36 |
8.72 |
5 |
4121 |
卖出 |
| 09:37:39 |
8.73 |
20 |
4141 |
买入 |
| 09:37:42 |
8.72 |
85 |
4226 |
卖出 |
| 09:37:45 |
8.72 |
2 |
4228 |
买入 |
| 09:37:48 |
8.72 |
5 |
4233 |
卖出 |
| 09:37:54 |
8.73 |
9 |
4242 |
买入 |
| 09:37:57 |
8.73 |
1 |
4243 |
买入 |
| 09:38:00 |
8.72 |
30 |
4273 |
卖出 |
| 09:38:03 |
8.72 |
3 |
4276 |
卖出 |
| 09:38:12 |
8.72 |
34 |
4310 |
卖出 |
| 09:38:15 |
8.73 |
5 |
4315 |
买入 |
| 09:38:18 |
8.72 |
21 |
4336 |
卖出 |
| 09:38:21 |
8.72 |
26 |
4362 |
卖出 |
| 09:38:27 |
8.73 |
100 |
4462 |
买入 |
| 09:38:30 |
8.72 |
1 |
4463 |
卖出 |
| 09:38:48 |
8.71 |
22 |
4485 |
卖出 |
| 09:38:51 |
8.71 |
17 |
4502 |
卖出 |
| 09:38:54 |
8.71 |
14 |
4516 |
卖出 |
| 09:38:57 |
8.71 |
6 |
4522 |
卖出 |
| 09:39:00 |
8.71 |
1 |
4523 |
卖出 |
| 09:39:03 |
8.71 |
8 |
4531 |
卖出 |
| 09:39:06 |
8.71 |
2 |
4533 |
买入 |
| 09:39:09 |
8.71 |
7 |
4540 |
买入 |
| 09:39:12 |
8.71 |
5 |
4545 |
买入 |
| 09:39:21 |
8.71 |
1 |
4546 |
买入 |
| 09:39:27 |
8.71 |
80 |
4626 |
买入 |
| 09:39:30 |
8.7 |
14 |
4640 |
卖出 |
| 09:39:39 |
8.7 |
23 |
4663 |
卖出 |
| 09:39:42 |
8.7 |
31 |
4694 |
买入 |
| 09:39:45 |
8.7 |
28 |
4722 |
买入 |
| 09:39:48 |
8.7 |
1 |
4723 |
买入 |
| 09:39:51 |
8.68 |
1 |
4724 |
卖出 |
| 09:39:54 |
8.7 |
16 |
4740 |
买入 |
| 09:39:57 |
8.69 |
1 |
4741 |
卖出 |
| 09:40:00 |
8.69 |
1 |
4742 |
卖出 |
| 09:40:06 |
8.7 |
19 |
4761 |
买入 |
| 09:40:09 |
8.69 |
52 |
4813 |
卖出 |
| 09:40:12 |
8.69 |
2 |
4815 |
买入 |
| 09:40:15 |
8.69 |
1 |
4816 |
买入 |
| 09:40:18 |
8.69 |
2 |
4818 |
买入 |
| 09:40:24 |
8.68 |
2 |
4820 |
卖出 |
| 09:40:27 |
8.69 |
11 |
4831 |
买入 |
| 09:40:36 |
8.69 |
11 |
4842 |
买入 |
| 09:40:39 |
8.69 |
1 |
4843 |
买入 |
| 09:40:42 |
8.69 |
10 |
4853 |
买入 |
| 09:40:45 |
8.69 |
2 |
4855 |
买入 |
| 09:40:48 |
8.68 |
30 |
4885 |
卖出 |
| 09:40:57 |
8.68 |
4 |
4889 |
卖出 |
| 09:41:03 |
8.68 |
98 |
4987 |
卖出 |
| 09:41:06 |
8.67 |
75 |
5062 |
卖出 |
| 09:41:12 |
8.67 |
50 |
5112 |
买入 |
| 09:41:15 |
8.67 |
11 |
5123 |
买入 |
| 09:41:21 |
8.66 |
2 |
5125 |
卖出 |
| 09:41:24 |
8.66 |
2 |
5127 |
卖出 |
| 09:41:30 |
8.66 |
10 |
5137 |
卖出 |
| 09:41:36 |
8.67 |
3 |
5140 |
买入 |
| 09:41:39 |
8.66 |
35 |
5175 |
卖出 |
| 09:41:42 |
8.66 |
4 |
5179 |
买入 |
| 09:41:45 |
8.65 |
1 |
5180 |
卖出 |
| 09:42:00 |
8.65 |
2 |
5182 |
卖出 |
| 09:42:03 |
8.64 |
395 |
5577 |
卖出 |
| 09:42:06 |
8.64 |
20 |
5597 |
卖出 |
| 09:42:12 |
8.65 |
50 |
5647 |
买入 |
| 09:42:36 |
8.65 |
5 |
5652 |
买入 |
| 09:42:48 |
8.65 |
6 |
5658 |
买入 |
| 09:42:51 |
8.63 |
3 |
5661 |
卖出 |
| 09:42:54 |
8.65 |
1 |
5662 |
买入 |
| 09:42:57 |
8.64 |
14 |
5676 |
卖出 |
| 09:43:00 |
8.64 |
15 |
5691 |
卖出 |
| 09:43:06 |
8.64 |
12 |
5703 |
卖出 |
| 09:43:12 |
8.64 |
10 |
5713 |
卖出 |
| 09:43:21 |
8.64 |
24 |
5737 |
卖出 |
| 09:43:24 |
8.64 |
2 |
5739 |
卖出 |
| 09:43:27 |
8.64 |
8 |
5747 |
卖出 |
| 09:43:30 |
8.64 |
2 |
5749 |
卖出 |
| 09:43:33 |
8.64 |
2 |
5751 |
卖出 |
| 09:43:36 |
8.64 |
5 |
5756 |
卖出 |
| 09:43:51 |
8.64 |
3 |
5759 |
卖出 |
| 09:43:54 |
8.64 |
31 |
5790 |
卖出 |
| 09:43:57 |
8.64 |
4 |
5794 |
卖出 |
| 09:44:00 |
8.63 |
3 |
5797 |
卖出 |
| 09:44:03 |
8.63 |
2 |
5799 |
卖出 |
| 09:44:06 |
8.63 |
8 |
5807 |
卖出 |
| 09:44:09 |
8.63 |
28 |
5835 |
卖出 |
| 09:44:12 |
8.63 |
12 |
5847 |
卖出 |
| 09:44:15 |
8.63 |
58 |
5905 |
卖出 |
| 09:44:18 |
8.62 |
3 |
5908 |
卖出 |
| 09:44:21 |
8.62 |
3 |
5911 |
卖出 |
| 09:44:27 |
8.62 |
32 |
5943 |
卖出 |
| 09:44:30 |
8.62 |
6 |
5949 |
卖出 |
| 09:44:39 |
8.63 |
2 |
5951 |
买入 |
| 09:44:54 |
8.62 |
32 |
5983 |
卖出 |
| 09:45:00 |
8.62 |
7 |
5990 |
卖出 |
| 09:45:03 |
8.62 |
24 |
6014 |
卖出 |
| 09:45:15 |
8.62 |
17 |
6031 |
卖出 |
| 09:45:18 |
8.61 |
11 |
6042 |
卖出 |
| 09:45:21 |
8.62 |
12 |
6054 |
买入 |
| 09:45:24 |
8.62 |
3 |
6057 |
买入 |
| 09:45:27 |
8.62 |
1 |
6058 |
卖出 |
| 09:45:45 |
8.62 |
19 |
6077 |
卖出 |
| 09:45:48 |
8.63 |
10 |
6087 |
买入 |
| 09:45:54 |
8.63 |
56 |
6143 |
买入 |
| 09:45:57 |
8.62 |
71 |
6214 |
卖出 |
| 09:46:12 |
8.62 |
29 |
6243 |
卖出 |
| 09:46:15 |
8.62 |
5 |
6248 |
卖出 |
| 09:46:18 |
8.62 |
1 |
6249 |
卖出 |
| 09:46:21 |
8.62 |
2 |
6251 |
卖出 |
| 09:46:24 |
8.62 |
174 |
6425 |
卖出 |
| 09:46:27 |
8.62 |
33 |
6458 |
卖出 |
| 09:46:30 |
8.62 |
1 |
6459 |
卖出 |
| 09:46:33 |
8.62 |
12 |
6471 |
卖出 |
| 09:46:36 |
8.62 |
5 |
6476 |
买入 |
| 09:46:39 |
8.62 |
5 |
6481 |
买入 |
| 09:46:45 |
8.62 |
6 |
6487 |
买入 |
| 09:47:00 |
8.62 |
18 |
6505 |
买入 |
| 09:47:03 |
8.62 |
2 |
6507 |
买入 |
| 09:47:06 |
8.62 |
1 |
6508 |
卖出 |
| 09:47:21 |
8.63 |
8 |
6516 |
买入 |
| 09:47:24 |
8.63 |
34 |
6550 |
买入 |
| 09:47:30 |
8.63 |
50 |
6600 |
买入 |
| 09:47:36 |
8.63 |
1 |
6601 |
卖出 |
| 09:47:45 |
8.64 |
23 |
6624 |
买入 |
| 09:47:48 |
8.64 |
57 |
6681 |
买入 |
| 09:47:51 |
8.63 |
1 |
6682 |
卖出 |
| 09:47:54 |
8.64 |
98 |
6780 |
买入 |
| 09:47:57 |
8.62 |
183 |
6963 |
卖出 |
| 09:48:00 |
8.63 |
3 |
6966 |
卖出 |
| 09:48:03 |
8.63 |
11 |
6977 |
卖出 |
| 09:48:06 |
8.63 |
2 |
6979 |
卖出 |
| 09:48:12 |
8.62 |
24 |
7003 |
卖出 |
| 09:48:21 |
8.64 |
1 |
7004 |
买入 |
| 09:48:27 |
8.64 |
2 |
7006 |
买入 |
| 09:48:42 |
8.64 |
67 |
7073 |
买入 |
| 09:48:45 |
8.64 |
1 |
7074 |
卖出 |
| 09:48:48 |
8.64 |
2 |
7076 |
卖出 |
| 09:48:51 |
8.64 |
60 |
7136 |
卖出 |
| 09:48:54 |
8.64 |
3 |
7139 |
卖出 |
| 09:49:03 |
8.64 |
6 |
7145 |
卖出 |
| 09:49:06 |
8.64 |
3 |
7148 |
卖出 |
| 09:49:09 |
8.64 |
24 |
7172 |
卖出 |
| 09:49:12 |
8.63 |
81 |
7253 |
卖出 |
| 09:49:18 |
8.63 |
5 |
7258 |
买入 |
| 09:49:24 |
8.63 |
12 |
7270 |
买入 |
| 09:49:27 |
8.63 |
66 |
7336 |
买入 |
| 09:49:30 |
8.63 |
8 |
7344 |
买入 |
| 09:49:36 |
8.63 |
1 |
7345 |
买入 |
| 09:49:42 |
8.63 |
10 |
7355 |
买入 |
| 09:49:54 |
8.63 |
1 |
7356 |
买入 |
| 09:50:09 |
8.62 |
41 |
7397 |
卖出 |
| 09:50:18 |
8.62 |
4 |
7401 |
卖出 |
| 09:50:24 |
8.62 |
1 |
7402 |
卖出 |
| 09:50:30 |
8.61 |
291 |
7693 |
卖出 |
| 09:50:33 |
8.61 |
53 |
7746 |
卖出 |