真视通[002771]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.5 |
10 |
10 |
集合竞价 |
| 09:15:09 |
11.5 |
29 |
29 |
集合竞价 |
| 09:15:27 |
11.5 |
29 |
29 |
集合竞价 |
| 09:15:45 |
11.5 |
29 |
29 |
集合竞价 |
| 09:16:30 |
11.5 |
56 |
56 |
集合竞价 |
| 09:20:18 |
11.5 |
57 |
57 |
集合竞价 |
| 09:20:54 |
11.5 |
67 |
67 |
集合竞价 |
| 09:21:39 |
11.5 |
68 |
68 |
集合竞价 |
| 09:21:57 |
11.5 |
70 |
70 |
集合竞价 |
| 09:22:33 |
11.5 |
71 |
71 |
集合竞价 |
| 09:22:42 |
11.5 |
71 |
71 |
集合竞价 |
| 09:22:51 |
11.5 |
76 |
76 |
集合竞价 |
| 09:23:00 |
11.5 |
107 |
107 |
集合竞价 |
| 09:24:03 |
11.5 |
108 |
108 |
集合竞价 |
| 09:24:12 |
11.5 |
109 |
109 |
集合竞价 |
| 09:24:21 |
11.5 |
110 |
110 |
集合竞价 |
| 09:24:30 |
11.5 |
110 |
110 |
集合竞价 |
| 09:24:39 |
11.5 |
110 |
110 |
集合竞价 |
| 09:24:48 |
11.5 |
136 |
136 |
集合竞价 |
| 09:24:57 |
11.5 |
136 |
136 |
集合竞价 |
| 09:25:00 |
11.5 |
198 |
334 |
卖出 |
| 09:30:00 |
11.5 |
73 |
407 |
卖出 |
| 09:30:03 |
11.48 |
80 |
487 |
卖出 |
| 09:30:06 |
11.5 |
103 |
590 |
买入 |
| 09:30:09 |
11.5 |
39 |
629 |
买入 |
| 09:30:12 |
11.48 |
31 |
660 |
买入 |
| 09:30:15 |
11.52 |
4 |
664 |
买入 |
| 09:30:18 |
11.53 |
55 |
719 |
买入 |
| 09:30:21 |
11.53 |
2 |
721 |
卖出 |
| 09:30:24 |
11.53 |
1 |
722 |
卖出 |
| 09:30:27 |
11.53 |
9 |
731 |
卖出 |
| 09:30:30 |
11.53 |
22 |
753 |
买入 |
| 09:30:33 |
11.55 |
32 |
785 |
买入 |
| 09:30:36 |
11.56 |
23 |
808 |
买入 |
| 09:30:39 |
11.57 |
14 |
822 |
买入 |
| 09:30:42 |
11.57 |
1 |
823 |
买入 |
| 09:30:45 |
11.56 |
13 |
836 |
卖出 |
| 09:30:48 |
11.54 |
44 |
880 |
卖出 |
| 09:30:51 |
11.54 |
12 |
892 |
买入 |
| 09:30:54 |
11.53 |
7 |
899 |
卖出 |
| 09:30:57 |
11.53 |
2 |
901 |
买入 |
| 09:31:00 |
11.53 |
1 |
902 |
买入 |
| 09:31:03 |
11.53 |
62 |
964 |
卖出 |
| 09:31:06 |
11.57 |
216 |
1180 |
买入 |
| 09:31:09 |
11.57 |
18 |
1198 |
买入 |
| 09:31:12 |
11.57 |
7 |
1205 |
卖出 |
| 09:31:15 |
11.57 |
10 |
1215 |
买入 |
| 09:31:21 |
11.58 |
131 |
1346 |
买入 |
| 09:31:27 |
11.58 |
56 |
1402 |
买入 |
| 09:31:30 |
11.58 |
3 |
1405 |
买入 |
| 09:31:33 |
11.61 |
54 |
1459 |
买入 |
| 09:31:39 |
11.6 |
1 |
1460 |
卖出 |
| 09:31:45 |
11.6 |
2 |
1462 |
买入 |
| 09:31:48 |
11.59 |
79 |
1541 |
卖出 |
| 09:31:51 |
11.59 |
83 |
1624 |
买入 |
| 09:31:54 |
11.6 |
374 |
1998 |
买入 |
| 09:31:57 |
11.6 |
6 |
2004 |
买入 |
| 09:32:03 |
11.61 |
1 |
2005 |
买入 |
| 09:32:06 |
11.6 |
26 |
2031 |
卖出 |
| 09:32:09 |
11.59 |
89 |
2120 |
卖出 |
| 09:32:15 |
11.6 |
3 |
2123 |
买入 |
| 09:32:18 |
11.59 |
9 |
2132 |
卖出 |
| 09:32:21 |
11.59 |
27 |
2159 |
买入 |
| 09:32:24 |
11.58 |
3 |
2162 |
买入 |
| 09:32:27 |
11.58 |
8 |
2170 |
卖出 |
| 09:32:33 |
11.59 |
19 |
2189 |
买入 |
| 09:32:36 |
11.58 |
9 |
2198 |
卖出 |
| 09:32:39 |
11.58 |
10 |
2208 |
卖出 |
| 09:32:42 |
11.58 |
13 |
2221 |
卖出 |
| 09:32:45 |
11.58 |
1 |
2222 |
买入 |
| 09:32:51 |
11.57 |
4 |
2226 |
卖出 |
| 09:33:03 |
11.58 |
12 |
2238 |
买入 |
| 09:33:06 |
11.58 |
14 |
2252 |
买入 |
| 09:33:09 |
11.58 |
12 |
2264 |
买入 |
| 09:33:12 |
11.58 |
3 |
2267 |
买入 |
| 09:33:15 |
11.58 |
20 |
2287 |
买入 |
| 09:33:18 |
11.57 |
1 |
2288 |
卖出 |
| 09:33:21 |
11.58 |
9 |
2297 |
买入 |
| 09:33:24 |
11.57 |
3 |
2300 |
卖出 |
| 09:33:27 |
11.57 |
42 |
2342 |
卖出 |
| 09:33:30 |
11.56 |
20 |
2362 |
卖出 |
| 09:33:33 |
11.55 |
34 |
2396 |
卖出 |
| 09:33:39 |
11.54 |
10 |
2406 |
卖出 |
| 09:33:42 |
11.54 |
7 |
2413 |
卖出 |
| 09:33:48 |
11.54 |
19 |
2432 |
卖出 |
| 09:33:51 |
11.54 |
1 |
2433 |
买入 |
| 09:34:03 |
11.54 |
70 |
2503 |
卖出 |
| 09:34:06 |
11.57 |
86 |
2589 |
买入 |
| 09:34:09 |
11.58 |
8 |
2597 |
买入 |
| 09:34:12 |
11.58 |
20 |
2617 |
买入 |
| 09:34:15 |
11.59 |
20 |
2637 |
买入 |
| 09:34:18 |
11.59 |
3 |
2640 |
买入 |
| 09:34:24 |
11.59 |
3 |
2643 |
买入 |
| 09:34:27 |
11.59 |
1 |
2644 |
买入 |
| 09:34:30 |
11.59 |
17 |
2661 |
卖出 |
| 09:34:39 |
11.59 |
25 |
2686 |
买入 |
| 09:34:42 |
11.59 |
1 |
2687 |
卖出 |
| 09:34:45 |
11.6 |
27 |
2714 |
买入 |
| 09:34:48 |
11.59 |
8 |
2722 |
卖出 |
| 09:34:51 |
11.58 |
14 |
2736 |
卖出 |
| 09:34:54 |
11.59 |
3 |
2739 |
买入 |
| 09:35:00 |
11.58 |
4 |
2743 |
买入 |
| 09:35:03 |
11.59 |
2 |
2745 |
买入 |
| 09:35:06 |
11.59 |
11 |
2756 |
买入 |
| 09:35:09 |
11.6 |
108 |
2864 |
买入 |
| 09:35:12 |
11.61 |
209 |
3073 |
买入 |
| 09:35:15 |
11.62 |
11 |
3084 |
买入 |
| 09:35:18 |
11.62 |
107 |
3191 |
买入 |
| 09:35:21 |
11.62 |
1 |
3192 |
买入 |
| 09:35:24 |
11.62 |
2 |
3194 |
卖出 |
| 09:35:27 |
11.62 |
16 |
3210 |
卖出 |
| 09:35:30 |
11.63 |
12 |
3222 |
买入 |
| 09:35:33 |
11.64 |
8 |
3230 |
买入 |
| 09:35:36 |
11.65 |
23 |
3253 |
买入 |
| 09:35:39 |
11.63 |
1 |
3254 |
卖出 |
| 09:35:42 |
11.65 |
7 |
3261 |
买入 |
| 09:35:48 |
11.65 |
5 |
3266 |
买入 |
| 09:35:51 |
11.62 |
10 |
3276 |
卖出 |
| 09:35:54 |
11.65 |
11 |
3287 |
买入 |
| 09:35:57 |
11.62 |
106 |
3393 |
卖出 |
| 09:36:00 |
11.65 |
40 |
3433 |
卖出 |
| 09:36:06 |
11.65 |
26 |
3459 |
买入 |
| 09:36:09 |
11.65 |
8 |
3467 |
买入 |
| 09:36:12 |
11.63 |
5 |
3472 |
卖出 |
| 09:36:18 |
11.63 |
39 |
3511 |
卖出 |
| 09:36:21 |
11.63 |
1 |
3512 |
买入 |
| 09:36:27 |
11.64 |
10 |
3522 |
买入 |
| 09:36:30 |
11.64 |
11 |
3533 |
卖出 |
| 09:36:33 |
11.64 |
1 |
3534 |
买入 |
| 09:36:42 |
11.63 |
13 |
3547 |
卖出 |
| 09:36:48 |
11.63 |
31 |
3578 |
卖出 |
| 09:36:51 |
11.64 |
10 |
3588 |
买入 |
| 09:36:54 |
11.65 |
147 |
3735 |
买入 |
| 09:37:00 |
11.65 |
2 |
3737 |
买入 |
| 09:37:03 |
11.65 |
4 |
3741 |
卖出 |
| 09:37:06 |
11.65 |
51 |
3792 |
卖出 |
| 09:37:09 |
11.65 |
22 |
3814 |
卖出 |
| 09:37:12 |
11.65 |
18 |
3832 |
买入 |
| 09:37:15 |
11.64 |
47 |
3879 |
卖出 |
| 09:37:18 |
11.65 |
21 |
3900 |
买入 |
| 09:37:24 |
11.65 |
11 |
3911 |
买入 |
| 09:37:27 |
11.63 |
3 |
3914 |
卖出 |
| 09:37:33 |
11.64 |
21 |
3935 |
买入 |
| 09:37:36 |
11.63 |
5 |
3940 |
卖出 |
| 09:37:39 |
11.63 |
140 |
4080 |
卖出 |
| 09:37:42 |
11.64 |
133 |
4213 |
买入 |
| 09:37:45 |
11.64 |
16 |
4229 |
卖出 |
| 09:37:48 |
11.65 |
21 |
4250 |
买入 |
| 09:37:51 |
11.64 |
2 |
4252 |
卖出 |
| 09:38:00 |
11.63 |
1 |
4253 |
卖出 |
| 09:38:06 |
11.63 |
1 |
4254 |
卖出 |
| 09:38:09 |
11.65 |
277 |
4531 |
买入 |
| 09:38:12 |
11.65 |
21 |
4552 |
买入 |
| 09:38:15 |
11.64 |
22 |
4574 |
卖出 |
| 09:38:18 |
11.65 |
1 |
4575 |
买入 |
| 09:38:21 |
11.64 |
103 |
4678 |
卖出 |
| 09:38:24 |
11.65 |
26 |
4704 |
买入 |
| 09:38:30 |
11.65 |
3 |
4707 |
买入 |
| 09:38:33 |
11.65 |
5 |
4712 |
买入 |
| 09:38:36 |
11.64 |
1 |
4713 |
卖出 |
| 09:38:48 |
11.65 |
190 |
4903 |
买入 |
| 09:38:57 |
11.65 |
63 |
4966 |
买入 |
| 09:39:03 |
11.64 |
47 |
5013 |
卖出 |
| 09:39:06 |
11.64 |
4 |
5017 |
买入 |
| 09:39:09 |
11.65 |
22 |
5039 |
买入 |
| 09:39:12 |
11.67 |
188 |
5227 |
买入 |
| 09:39:15 |
11.65 |
25 |
5252 |
卖出 |
| 09:39:18 |
11.65 |
39 |
5291 |
卖出 |
| 09:39:21 |
11.68 |
11 |
5302 |
买入 |
| 09:39:24 |
11.67 |
75 |
5377 |
卖出 |
| 09:39:27 |
11.67 |
6 |
5383 |
买入 |
| 09:39:33 |
11.67 |
42 |
5425 |
买入 |
| 09:39:42 |
11.66 |
1 |
5426 |
卖出 |
| 09:39:45 |
11.67 |
7 |
5433 |
买入 |
| 09:39:48 |
11.66 |
7 |
5440 |
卖出 |
| 09:39:54 |
11.66 |
1 |
5441 |
卖出 |
| 09:39:57 |
11.67 |
10 |
5451 |
买入 |
| 09:40:00 |
11.66 |
1 |
5452 |
卖出 |
| 09:40:03 |
11.67 |
97 |
5549 |
买入 |
| 09:40:06 |
11.67 |
6 |
5555 |
卖出 |
| 09:40:09 |
11.67 |
17 |
5572 |
卖出 |
| 09:40:12 |
11.67 |
5 |
5577 |
买入 |
| 09:40:15 |
11.67 |
21 |
5598 |
买入 |
| 09:40:18 |
11.68 |
308 |
5906 |
买入 |
| 09:40:21 |
11.68 |
28 |
5934 |
买入 |
| 09:40:30 |
11.69 |
257 |
6191 |
买入 |
| 09:40:33 |
11.68 |
8 |
6199 |
卖出 |
| 09:40:36 |
11.68 |
3 |
6202 |
卖出 |
| 09:40:39 |
11.69 |
48 |
6250 |
买入 |
| 09:40:45 |
11.68 |
24 |
6274 |
卖出 |
| 09:40:51 |
11.68 |
45 |
6319 |
卖出 |
| 09:40:54 |
11.68 |
1 |
6320 |
买入 |
| 09:40:57 |
11.68 |
12 |
6332 |
买入 |
| 09:41:00 |
11.67 |
1 |
6333 |
卖出 |
| 09:41:06 |
11.67 |
4 |
6337 |
卖出 |
| 09:41:09 |
11.67 |
22 |
6359 |
卖出 |
| 09:41:12 |
11.66 |
10 |
6369 |
卖出 |
| 09:41:15 |
11.66 |
3 |
6372 |
卖出 |
| 09:41:18 |
11.66 |
9 |
6381 |
卖出 |
| 09:41:21 |
11.66 |
3 |
6384 |
买入 |
| 09:41:27 |
11.66 |
6 |
6390 |
买入 |
| 09:41:30 |
11.65 |
41 |
6431 |
卖出 |
| 09:41:36 |
11.67 |
37 |
6468 |
买入 |
| 09:41:39 |
11.67 |
36 |
6504 |
卖出 |
| 09:41:42 |
11.66 |
17 |
6521 |
卖出 |
| 09:41:45 |
11.67 |
1 |
6522 |
卖出 |
| 09:41:48 |
11.68 |
7 |
6529 |
买入 |
| 09:41:51 |
11.67 |
1 |
6530 |
卖出 |
| 09:41:54 |
11.67 |
1 |
6531 |
买入 |
| 09:41:57 |
11.66 |
2 |
6533 |
卖出 |
| 09:42:00 |
11.67 |
129 |
6662 |
买入 |
| 09:42:03 |
11.67 |
65 |
6727 |
卖出 |
| 09:42:06 |
11.67 |
12 |
6739 |
卖出 |
| 09:42:09 |
11.67 |
53 |
6792 |
卖出 |
| 09:42:18 |
11.66 |
10 |
6802 |
买入 |
| 09:42:21 |
11.66 |
2 |
6804 |
买入 |
| 09:42:24 |
11.66 |
2 |
6806 |
买入 |
| 09:42:30 |
11.66 |
2 |
6808 |
卖出 |
| 09:42:42 |
11.66 |
1 |
6809 |
卖出 |
| 09:42:48 |
11.66 |
2 |
6811 |
卖出 |
| 09:42:51 |
11.66 |
17 |
6828 |
卖出 |
| 09:42:57 |
11.66 |
4 |
6832 |
卖出 |
| 09:43:00 |
11.66 |
19 |
6851 |
卖出 |
| 09:43:03 |
11.65 |
8 |
6859 |
卖出 |
| 09:43:21 |
11.66 |
17 |
6876 |
买入 |
| 09:43:24 |
11.66 |
28 |
6904 |
买入 |
| 09:43:27 |
11.67 |
77 |
6981 |
买入 |
| 09:43:30 |
11.67 |
95 |
7076 |
买入 |
| 09:43:33 |
11.67 |
3 |
7079 |
买入 |
| 09:43:36 |
11.67 |
13 |
7092 |
买入 |
| 09:43:45 |
11.67 |
3 |
7095 |
卖出 |
| 09:43:54 |
11.68 |
22 |
7117 |
买入 |
| 09:44:00 |
11.67 |
11 |
7128 |
卖出 |
| 09:44:06 |
11.68 |
56 |
7184 |
买入 |
| 09:44:15 |
11.68 |
78 |
7262 |
买入 |
| 09:44:18 |
11.67 |
16 |
7278 |
卖出 |
| 09:44:21 |
11.67 |
17 |
7295 |
买入 |
| 09:44:24 |
11.67 |
15 |
7310 |
买入 |
| 09:44:27 |
11.67 |
3 |
7313 |
买入 |
| 09:44:30 |
11.66 |
128 |
7441 |
卖出 |
| 09:44:33 |
11.66 |
91 |
7532 |
买入 |
| 09:44:36 |
11.67 |
46 |
7578 |
买入 |
| 09:44:39 |
11.67 |
5 |
7583 |
卖出 |
| 09:44:45 |
11.67 |
5 |
7588 |
买入 |
| 09:44:51 |
11.66 |
15 |
7603 |
卖出 |
| 09:44:54 |
11.67 |
1 |
7604 |
买入 |
| 09:45:03 |
11.66 |
12 |
7616 |
卖出 |
| 09:45:09 |
11.67 |
79 |
7695 |
买入 |
| 09:45:12 |
11.69 |
606 |
8301 |
买入 |
| 09:45:15 |
11.71 |
435 |
8736 |
买入 |
| 09:45:18 |
11.71 |
117 |
8853 |
买入 |
| 09:45:21 |
11.72 |
128 |
8981 |
买入 |
| 09:45:24 |
11.72 |
31 |
9012 |
买入 |
| 09:45:27 |
11.72 |
33 |
9045 |
卖出 |
| 09:45:30 |
11.72 |
9 |
9054 |
卖出 |
| 09:45:33 |
11.73 |
50 |
9104 |
买入 |
| 09:45:39 |
11.72 |
52 |
9156 |
卖出 |
| 09:45:42 |
11.72 |
16 |
9172 |
买入 |
| 09:45:45 |
11.72 |
36 |
9208 |
买入 |
| 09:45:48 |
11.72 |
27 |
9235 |
卖出 |
| 09:45:54 |
11.72 |
40 |
9275 |
买入 |
| 09:46:00 |
11.72 |
20 |
9295 |
买入 |
| 09:46:03 |
11.72 |
20 |
9315 |
买入 |
| 09:46:06 |
11.72 |
4 |
9319 |
买入 |
| 09:46:09 |
11.72 |
1 |
9320 |
买入 |
| 09:46:12 |
11.72 |
31 |
9351 |
买入 |
| 09:46:15 |
11.72 |
126 |
9477 |
买入 |
| 09:46:18 |
11.71 |
3 |
9480 |
卖出 |
| 09:46:21 |
11.72 |
12 |
9492 |
买入 |
| 09:46:27 |
11.71 |
57 |
9549 |
卖出 |
| 09:46:30 |
11.71 |
24 |
9573 |
买入 |
| 09:46:33 |
11.71 |
3 |
9576 |
卖出 |
| 09:46:36 |
11.71 |
1 |
9577 |
卖出 |
| 09:46:42 |
11.71 |
30 |
9607 |
卖出 |
| 09:46:45 |
11.71 |
4 |
9611 |
卖出 |
| 09:46:48 |
11.71 |
1 |
9612 |
卖出 |
| 09:46:51 |
11.71 |
10 |
9622 |
卖出 |
| 09:46:54 |
11.7 |
9 |
9631 |
卖出 |
| 09:46:57 |
11.71 |
15 |
9646 |
买入 |
| 09:47:03 |
11.7 |
18 |
9664 |
卖出 |
| 09:47:06 |
11.7 |
17 |
9681 |
卖出 |
| 09:47:12 |
11.7 |
82 |
9763 |
买入 |
| 09:47:21 |
11.71 |
81 |
9844 |
买入 |
| 09:47:24 |
11.7 |
3 |
9847 |
卖出 |
| 09:47:27 |
11.7 |
1 |
9848 |
卖出 |
| 09:47:33 |
11.7 |
10 |
9858 |
卖出 |
| 09:47:36 |
11.7 |
5 |
9863 |
卖出 |
| 09:47:39 |
11.7 |
30 |
9893 |
卖出 |
| 09:47:42 |
11.7 |
31 |
9924 |
卖出 |
| 09:47:45 |
11.7 |
20 |
9944 |
买入 |
| 09:47:48 |
11.7 |
11 |
9955 |
买入 |
| 09:47:51 |
11.71 |
24 |
9979 |
买入 |
| 09:47:54 |
11.69 |
14 |
9993 |
卖出 |
| 09:47:57 |
11.69 |
9 |
10002 |
卖出 |
| 09:48:03 |
11.69 |
4 |
10006 |
卖出 |
| 09:48:06 |
11.69 |
6 |
10012 |
卖出 |
| 09:48:15 |
11.69 |
5 |
10017 |
买入 |
| 09:48:18 |
11.67 |
21 |
10038 |
卖出 |
| 09:48:21 |
11.68 |
2 |
10040 |
买入 |
| 09:48:24 |
11.67 |
19 |
10059 |
卖出 |