容大感光[300576]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
30.37 |
1 |
1 |
集合竞价 |
| 09:17:36 |
30.38 |
1 |
1 |
集合竞价 |
| 09:18:39 |
30.62 |
1 |
1 |
集合竞价 |
| 09:19:15 |
30.63 |
1 |
1 |
集合竞价 |
| 09:19:51 |
30.62 |
1 |
1 |
集合竞价 |
| 09:20:03 |
30.38 |
1 |
1 |
集合竞价 |
| 09:21:15 |
30.4 |
1 |
1 |
集合竞价 |
| 09:24:06 |
30.42 |
1 |
1 |
集合竞价 |
| 09:24:24 |
30.45 |
1 |
1 |
集合竞价 |
| 09:25:03 |
30.62 |
1 |
2 |
买入 |
| 09:30:03 |
30.51 |
11 |
13 |
卖出 |
| 09:30:06 |
30.66 |
17 |
30 |
买入 |
| 09:30:09 |
30.62 |
9 |
39 |
卖出 |
| 09:30:12 |
30.7 |
1 |
40 |
买入 |
| 09:30:15 |
30.7 |
2 |
42 |
买入 |
| 09:30:18 |
30.7 |
7 |
49 |
买入 |
| 09:30:21 |
30.68 |
12 |
61 |
卖出 |
| 09:30:24 |
30.7 |
6 |
67 |
买入 |
| 09:30:27 |
30.69 |
2 |
69 |
卖出 |
| 09:30:30 |
30.7 |
1 |
70 |
买入 |
| 09:30:33 |
30.7 |
14 |
84 |
卖出 |
| 09:30:36 |
30.7 |
23 |
107 |
买入 |
| 09:30:39 |
30.7 |
2 |
109 |
买入 |
| 09:30:42 |
30.7 |
2 |
111 |
买入 |
| 09:30:45 |
30.7 |
7 |
118 |
买入 |
| 09:30:48 |
30.7 |
4 |
122 |
买入 |
| 09:30:51 |
30.75 |
27 |
149 |
买入 |
| 09:30:54 |
30.69 |
30 |
179 |
卖出 |
| 09:30:57 |
30.78 |
1 |
180 |
买入 |
| 09:31:00 |
30.78 |
3 |
183 |
买入 |
| 09:31:06 |
30.77 |
16 |
199 |
卖出 |
| 09:31:09 |
30.77 |
1 |
200 |
买入 |
| 09:31:12 |
30.72 |
11 |
211 |
卖出 |
| 09:31:21 |
30.81 |
2 |
213 |
买入 |
| 09:31:24 |
30.78 |
3 |
216 |
卖出 |
| 09:31:27 |
30.78 |
1 |
217 |
卖出 |
| 09:31:39 |
30.78 |
12 |
229 |
卖出 |
| 09:31:42 |
30.77 |
1 |
230 |
买入 |
| 09:31:54 |
30.76 |
11 |
241 |
买入 |
| 09:31:57 |
30.74 |
2 |
243 |
卖出 |
| 09:32:06 |
30.74 |
21 |
264 |
卖出 |
| 09:32:09 |
30.8 |
57 |
321 |
买入 |
| 09:32:12 |
30.8 |
1 |
322 |
买入 |
| 09:32:18 |
30.8 |
2 |
324 |
卖出 |
| 09:32:21 |
30.84 |
10 |
334 |
买入 |
| 09:32:27 |
30.86 |
3 |
337 |
买入 |
| 09:32:30 |
30.84 |
4 |
341 |
卖出 |
| 09:32:36 |
30.87 |
11 |
352 |
买入 |
| 09:32:39 |
30.93 |
29 |
381 |
买入 |
| 09:32:42 |
30.93 |
10 |
391 |
买入 |
| 09:32:45 |
30.95 |
4 |
395 |
买入 |
| 09:32:48 |
30.89 |
5 |
400 |
卖出 |
| 09:32:51 |
30.93 |
2 |
402 |
卖出 |
| 09:32:54 |
30.91 |
24 |
426 |
卖出 |
| 09:32:57 |
30.91 |
1 |
427 |
买入 |
| 09:33:00 |
30.96 |
128 |
555 |
买入 |
| 09:33:03 |
30.95 |
7 |
562 |
卖出 |
| 09:33:06 |
30.94 |
4 |
566 |
卖出 |
| 09:33:09 |
30.95 |
115 |
681 |
买入 |
| 09:33:12 |
30.94 |
20 |
701 |
卖出 |
| 09:33:15 |
30.99 |
156 |
857 |
买入 |
| 09:33:18 |
30.99 |
4 |
861 |
买入 |
| 09:33:21 |
30.99 |
34 |
895 |
买入 |
| 09:33:24 |
30.99 |
2 |
897 |
买入 |
| 09:33:27 |
30.99 |
14 |
911 |
买入 |
| 09:33:30 |
30.98 |
5 |
916 |
卖出 |
| 09:33:33 |
30.98 |
8 |
924 |
买入 |
| 09:33:36 |
30.98 |
2 |
926 |
买入 |
| 09:33:39 |
30.96 |
2 |
928 |
卖出 |
| 09:33:42 |
30.96 |
9 |
937 |
卖出 |
| 09:33:45 |
30.97 |
5 |
942 |
买入 |
| 09:33:48 |
30.96 |
2 |
944 |
卖出 |
| 09:33:51 |
30.97 |
8 |
952 |
买入 |
| 09:33:54 |
30.97 |
10 |
962 |
卖出 |
| 09:33:57 |
30.98 |
8 |
970 |
买入 |
| 09:34:00 |
30.97 |
5 |
975 |
卖出 |
| 09:34:03 |
30.97 |
35 |
1010 |
卖出 |
| 09:34:06 |
30.97 |
77 |
1087 |
买入 |
| 09:34:09 |
30.97 |
7 |
1094 |
买入 |
| 09:34:12 |
30.97 |
4 |
1098 |
卖出 |
| 09:34:15 |
30.97 |
10 |
1108 |
卖出 |
| 09:34:18 |
30.98 |
37 |
1145 |
买入 |
| 09:34:21 |
31 |
62 |
1207 |
买入 |
| 09:34:24 |
30.99 |
5 |
1212 |
卖出 |
| 09:34:27 |
31.02 |
3 |
1215 |
买入 |
| 09:34:33 |
31 |
3 |
1218 |
买入 |
| 09:34:36 |
31 |
12 |
1230 |
卖出 |
| 09:34:48 |
31.07 |
16 |
1246 |
买入 |
| 09:34:51 |
31.06 |
12 |
1258 |
买入 |
| 09:35:00 |
31.08 |
8 |
1266 |
买入 |
| 09:35:03 |
31.07 |
6 |
1272 |
卖出 |
| 09:35:06 |
31.08 |
5 |
1277 |
买入 |
| 09:35:09 |
31.08 |
34 |
1311 |
买入 |
| 09:35:12 |
31.05 |
33 |
1344 |
卖出 |
| 09:35:15 |
31.06 |
66 |
1410 |
买入 |
| 09:35:18 |
31.04 |
1 |
1411 |
买入 |
| 09:35:21 |
31.04 |
3 |
1414 |
买入 |
| 09:35:30 |
30.98 |
74 |
1488 |
卖出 |
| 09:35:33 |
30.97 |
1 |
1489 |
卖出 |
| 09:35:36 |
30.96 |
17 |
1506 |
卖出 |
| 09:35:39 |
30.96 |
18 |
1524 |
卖出 |
| 09:35:45 |
30.93 |
28 |
1552 |
卖出 |
| 09:35:48 |
30.95 |
4 |
1556 |
买入 |
| 09:35:51 |
30.91 |
3 |
1559 |
卖出 |
| 09:35:57 |
30.91 |
60 |
1619 |
买入 |
| 09:36:00 |
30.95 |
1 |
1620 |
买入 |
| 09:36:12 |
30.95 |
10 |
1630 |
卖出 |
| 09:36:15 |
30.95 |
6 |
1636 |
卖出 |
| 09:36:21 |
31.01 |
35 |
1671 |
买入 |
| 09:36:24 |
31.01 |
7 |
1678 |
买入 |
| 09:36:27 |
31.01 |
28 |
1706 |
买入 |
| 09:36:30 |
30.98 |
1 |
1707 |
卖出 |
| 09:36:33 |
31 |
3 |
1710 |
买入 |
| 09:36:36 |
31 |
21 |
1731 |
买入 |
| 09:36:45 |
31.01 |
2 |
1733 |
买入 |
| 09:36:48 |
30.99 |
3 |
1736 |
卖出 |
| 09:36:57 |
30.99 |
1 |
1737 |
买入 |
| 09:37:00 |
30.99 |
14 |
1751 |
卖出 |
| 09:37:06 |
30.98 |
9 |
1760 |
卖出 |
| 09:37:09 |
30.98 |
35 |
1795 |
卖出 |
| 09:37:12 |
30.98 |
2 |
1797 |
买入 |
| 09:37:21 |
30.97 |
10 |
1807 |
卖出 |
| 09:37:36 |
30.91 |
7 |
1814 |
卖出 |
| 09:37:54 |
30.89 |
7 |
1821 |
卖出 |
| 09:38:03 |
30.89 |
5 |
1826 |
卖出 |
| 09:38:09 |
30.88 |
5 |
1831 |
卖出 |
| 09:38:27 |
30.88 |
3 |
1834 |
卖出 |
| 09:38:30 |
30.87 |
58 |
1892 |
卖出 |
| 09:38:42 |
30.85 |
10 |
1902 |
卖出 |
| 09:38:45 |
30.85 |
4 |
1906 |
买入 |
| 09:38:51 |
30.86 |
30 |
1936 |
卖出 |
| 09:39:03 |
30.81 |
1 |
1937 |
卖出 |
| 09:39:18 |
30.81 |
1 |
1938 |
卖出 |
| 09:39:21 |
30.81 |
3 |
1941 |
卖出 |
| 09:39:33 |
30.81 |
5 |
1946 |
卖出 |
| 09:39:36 |
30.81 |
6 |
1952 |
卖出 |
| 09:39:48 |
30.81 |
26 |
1978 |
买入 |
| 09:40:00 |
30.8 |
1 |
1979 |
卖出 |
| 09:40:09 |
30.8 |
5 |
1984 |
卖出 |
| 09:40:15 |
30.8 |
7 |
1991 |
卖出 |
| 09:40:18 |
30.8 |
1 |
1992 |
买入 |
| 09:40:24 |
30.81 |
7 |
1999 |
买入 |
| 09:40:54 |
30.82 |
5 |
2004 |
买入 |
| 09:40:57 |
30.82 |
20 |
2024 |
卖出 |
| 09:41:00 |
30.84 |
2 |
2026 |
买入 |
| 09:41:03 |
30.86 |
6 |
2032 |
买入 |
| 09:41:06 |
30.86 |
2 |
2034 |
买入 |
| 09:41:09 |
30.87 |
2 |
2036 |
买入 |
| 09:41:12 |
30.87 |
2 |
2038 |
买入 |
| 09:41:15 |
30.82 |
24 |
2062 |
卖出 |
| 09:41:27 |
30.82 |
33 |
2095 |
卖出 |
| 09:41:30 |
30.81 |
1 |
2096 |
卖出 |
| 09:41:33 |
30.81 |
6 |
2102 |
卖出 |
| 09:41:36 |
30.81 |
10 |
2112 |
卖出 |
| 09:41:39 |
30.8 |
1 |
2113 |
卖出 |
| 09:42:00 |
30.81 |
1 |
2114 |
买入 |
| 09:42:03 |
30.8 |
20 |
2134 |
卖出 |
| 09:42:27 |
30.78 |
5 |
2139 |
卖出 |
| 09:42:33 |
30.78 |
1 |
2140 |
卖出 |
| 09:42:39 |
30.78 |
8 |
2148 |
买入 |
| 09:42:42 |
30.78 |
8 |
2156 |
卖出 |
| 09:42:45 |
30.78 |
2 |
2158 |
卖出 |
| 09:42:48 |
30.78 |
7 |
2165 |
卖出 |
| 09:42:51 |
30.79 |
5 |
2170 |
买入 |
| 09:42:54 |
30.79 |
4 |
2174 |
买入 |
| 09:43:00 |
30.78 |
3 |
2177 |
卖出 |
| 09:43:21 |
30.77 |
2 |
2179 |
买入 |
| 09:43:27 |
30.78 |
2 |
2181 |
买入 |
| 09:43:30 |
30.78 |
6 |
2187 |
买入 |
| 09:43:36 |
30.78 |
1 |
2188 |
买入 |
| 09:43:57 |
30.78 |
3 |
2191 |
买入 |
| 09:44:00 |
30.76 |
6 |
2197 |
卖出 |
| 09:44:12 |
30.75 |
27 |
2224 |
卖出 |
| 09:44:15 |
30.74 |
20 |
2244 |
卖出 |
| 09:44:18 |
30.78 |
36 |
2280 |
买入 |
| 09:44:24 |
30.8 |
61 |
2341 |
买入 |
| 09:44:27 |
30.79 |
2 |
2343 |
卖出 |
| 09:44:30 |
30.8 |
3 |
2346 |
买入 |
| 09:44:33 |
30.81 |
3 |
2349 |
买入 |
| 09:44:39 |
30.81 |
13 |
2362 |
买入 |
| 09:44:48 |
30.81 |
4 |
2366 |
买入 |
| 09:45:09 |
30.81 |
1 |
2367 |
买入 |
| 09:45:12 |
30.81 |
4 |
2371 |
买入 |
| 09:45:15 |
30.81 |
4 |
2375 |
买入 |
| 09:45:45 |
30.88 |
2 |
2377 |
买入 |
| 09:45:48 |
30.81 |
5 |
2382 |
卖出 |
| 09:45:54 |
30.81 |
1 |
2383 |
买入 |
| 09:46:00 |
30.81 |
4 |
2387 |
买入 |
| 09:46:03 |
30.81 |
10 |
2397 |
买入 |
| 09:46:09 |
30.8 |
5 |
2402 |
卖出 |
| 09:46:24 |
30.8 |
10 |
2412 |
卖出 |
| 09:46:48 |
30.86 |
1 |
2413 |
买入 |
| 09:47:21 |
30.85 |
1 |
2414 |
买入 |
| 09:47:27 |
30.8 |
1 |
2415 |
卖出 |
| 09:47:51 |
30.8 |
17 |
2432 |
卖出 |
| 09:48:06 |
30.8 |
1 |
2433 |
买入 |
| 09:48:12 |
30.78 |
5 |
2438 |
卖出 |
| 09:48:18 |
30.78 |
5 |
2443 |
买入 |
| 09:48:21 |
30.78 |
1 |
2444 |
买入 |
| 09:48:27 |
30.76 |
62 |
2506 |
卖出 |
| 09:49:06 |
30.76 |
57 |
2563 |
卖出 |
| 09:49:18 |
30.76 |
10 |
2573 |
买入 |
| 09:49:21 |
30.76 |
1 |
2574 |
买入 |
| 09:49:24 |
30.76 |
1 |
2575 |
买入 |
| 09:49:27 |
30.74 |
5 |
2580 |
卖出 |
| 09:49:48 |
30.74 |
5 |
2585 |
卖出 |
| 09:50:00 |
30.75 |
12 |
2597 |
买入 |
| 09:50:12 |
30.8 |
14 |
2611 |
买入 |
| 09:50:33 |
30.8 |
17 |
2628 |
卖出 |
| 09:50:36 |
30.85 |
10 |
2638 |
买入 |
| 09:50:45 |
30.85 |
4 |
2642 |
买入 |
| 09:51:18 |
30.79 |
1 |
2643 |
卖出 |
| 09:51:24 |
30.79 |
1 |
2644 |
卖出 |
| 09:51:42 |
30.84 |
3 |
2647 |
买入 |
| 09:52:03 |
30.84 |
2 |
2649 |
买入 |
| 09:52:12 |
30.85 |
3 |
2652 |
买入 |
| 09:52:15 |
30.85 |
1 |
2653 |
卖出 |
| 09:52:39 |
30.85 |
11 |
2664 |
卖出 |
| 09:52:45 |
30.85 |
2 |
2666 |
买入 |
| 09:52:48 |
30.87 |
15 |
2681 |
买入 |
| 09:52:51 |
30.87 |
2 |
2683 |
买入 |
| 09:52:54 |
30.84 |
2 |
2685 |
卖出 |
| 09:52:57 |
30.87 |
1 |
2686 |
买入 |
| 09:53:03 |
30.87 |
4 |
2690 |
买入 |
| 09:53:21 |
30.87 |
2 |
2692 |
卖出 |
| 09:53:27 |
30.88 |
6 |
2698 |
买入 |
| 09:53:39 |
30.88 |
2 |
2700 |
买入 |
| 09:53:51 |
30.89 |
1 |
2701 |
买入 |
| 09:54:03 |
30.89 |
1 |
2702 |
买入 |
| 09:54:42 |
30.9 |
10 |
2712 |
买入 |
| 09:54:45 |
30.89 |
3 |
2715 |
卖出 |
| 09:55:00 |
30.9 |
2 |
2717 |
买入 |
| 09:55:15 |
30.9 |
8 |
2725 |
卖出 |
| 09:55:21 |
30.9 |
9 |
2734 |
买入 |
| 09:55:27 |
30.89 |
5 |
2739 |
卖出 |
| 09:55:42 |
30.91 |
1 |
2740 |
买入 |
| 09:55:45 |
30.92 |
1 |
2741 |
买入 |
| 09:55:48 |
30.92 |
1 |
2742 |
买入 |
| 09:55:54 |
30.91 |
1 |
2743 |
卖出 |
| 09:56:06 |
30.92 |
10 |
2753 |
买入 |
| 09:56:09 |
30.91 |
50 |
2803 |
卖出 |
| 09:56:15 |
30.91 |
35 |
2838 |
卖出 |
| 09:56:18 |
30.91 |
5 |
2843 |
卖出 |
| 09:56:24 |
30.93 |
6 |
2849 |
买入 |
| 09:56:27 |
30.91 |
20 |
2869 |
卖出 |
| 09:56:33 |
30.93 |
3 |
2872 |
卖出 |
| 09:56:36 |
30.93 |
3 |
2875 |
卖出 |
| 09:56:42 |
30.93 |
3 |
2878 |
卖出 |
| 09:56:51 |
30.93 |
3 |
2881 |
买入 |
| 09:56:54 |
30.93 |
7 |
2888 |
买入 |
| 09:56:57 |
30.92 |
3 |
2891 |
卖出 |
| 09:57:00 |
30.93 |
15 |
2906 |
买入 |
| 09:57:36 |
30.91 |
14 |
2920 |
卖出 |
| 09:57:45 |
30.9 |
2 |
2922 |
卖出 |
| 09:57:51 |
30.9 |
1 |
2923 |
卖出 |
| 09:57:54 |
30.9 |
7 |
2930 |
卖出 |
| 09:58:09 |
30.9 |
5 |
2935 |
买入 |
| 09:58:12 |
30.91 |
3 |
2938 |
买入 |
| 09:58:15 |
30.9 |
21 |
2959 |
卖出 |
| 09:58:18 |
30.9 |
3 |
2962 |
买入 |
| 09:58:27 |
30.9 |
2 |
2964 |
卖出 |
| 09:58:36 |
30.87 |
4 |
2968 |
卖出 |
| 09:58:51 |
30.87 |
1 |
2969 |
卖出 |
| 09:58:54 |
30.87 |
1 |
2970 |
买入 |
| 09:58:57 |
30.87 |
1 |
2971 |
买入 |
| 09:59:00 |
30.87 |
1 |
2972 |
买入 |
| 09:59:21 |
30.87 |
1 |
2973 |
买入 |
| 09:59:24 |
30.87 |
1 |
2974 |
买入 |
| 09:59:27 |
30.87 |
1 |
2975 |
买入 |
| 09:59:48 |
30.87 |
4 |
2979 |
买入 |
| 09:59:51 |
30.86 |
6 |
2985 |
卖出 |
| 09:59:54 |
30.86 |
1 |
2986 |
买入 |
| 09:59:57 |
30.86 |
1 |
2987 |
买入 |
| 10:00:06 |
30.85 |
4 |
2991 |
卖出 |
| 10:00:18 |
30.87 |
1 |
2992 |
买入 |
| 10:00:21 |
30.87 |
2 |
2994 |
买入 |
| 10:01:06 |
30.86 |
5 |
2999 |
买入 |
| 10:01:18 |
30.86 |
1 |
3000 |
买入 |
| 10:01:21 |
30.86 |
4 |
3004 |
买入 |
| 10:01:24 |
30.86 |
2 |
3006 |
买入 |
| 10:01:39 |
30.85 |
1 |
3007 |
卖出 |
| 10:01:45 |
30.85 |
114 |
3121 |
卖出 |
| 10:01:48 |
30.85 |
1 |
3122 |
卖出 |
| 10:02:03 |
30.85 |
3 |
3125 |
卖出 |
| 10:02:18 |
30.84 |
34 |
3159 |
卖出 |
| 10:02:48 |
30.8 |
12 |
3171 |
卖出 |
| 10:02:54 |
30.78 |
11 |
3182 |
卖出 |
| 10:03:03 |
30.8 |
3 |
3185 |
买入 |
| 10:03:06 |
30.8 |
4 |
3189 |
买入 |
| 10:03:09 |
30.84 |
12 |
3201 |
买入 |
| 10:03:12 |
30.77 |
7 |
3208 |
卖出 |
| 10:03:18 |
30.85 |
2 |
3210 |
买入 |
| 10:03:21 |
30.85 |
1 |
3211 |
买入 |
| 10:03:30 |
30.8 |
2 |
3213 |
卖出 |
| 10:03:33 |
30.8 |
5 |
3218 |
卖出 |
| 10:03:51 |
30.84 |
5 |
3223 |
买入 |
| 10:03:54 |
30.82 |
32 |
3255 |
卖出 |
| 10:04:21 |
30.82 |
30 |
3285 |
买入 |
| 10:04:39 |
30.82 |
1 |
3286 |
卖出 |
| 10:04:42 |
30.84 |
6 |
3292 |
买入 |