容大感光[300576]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:15 |
24.88 |
208 |
208 |
集合竞价 |
| 09:16:42 |
24.88 |
270 |
270 |
集合竞价 |
| 09:16:51 |
24.88 |
281 |
281 |
集合竞价 |
| 09:17:00 |
24.88 |
305 |
305 |
集合竞价 |
| 09:17:09 |
24.88 |
333 |
333 |
集合竞价 |
| 09:17:18 |
24.88 |
343 |
343 |
集合竞价 |
| 09:17:27 |
24.88 |
503 |
503 |
集合竞价 |
| 09:17:36 |
24.88 |
525 |
525 |
集合竞价 |
| 09:17:45 |
24.88 |
538 |
538 |
集合竞价 |
| 09:17:54 |
24.88 |
538 |
538 |
集合竞价 |
| 09:18:03 |
24.88 |
538 |
538 |
集合竞价 |
| 09:18:12 |
30.86 |
0 |
0 |
集合竞价 |
| 09:19:15 |
30.86 |
1 |
1 |
集合竞价 |
| 09:19:33 |
30.86 |
0 |
0 |
集合竞价 |
| 09:21:06 |
30.66 |
15 |
15 |
集合竞价 |
| 09:21:15 |
30.66 |
16 |
16 |
集合竞价 |
| 09:22:00 |
30.66 |
16 |
16 |
集合竞价 |
| 09:22:36 |
30.66 |
20 |
20 |
集合竞价 |
| 09:22:45 |
30.66 |
25 |
25 |
集合竞价 |
| 09:22:54 |
30.66 |
27 |
27 |
集合竞价 |
| 09:23:03 |
30.66 |
33 |
33 |
集合竞价 |
| 09:23:12 |
30.65 |
48 |
48 |
集合竞价 |
| 09:23:30 |
30.65 |
48 |
48 |
集合竞价 |
| 09:23:39 |
30.6 |
48 |
48 |
集合竞价 |
| 09:24:06 |
30.6 |
49 |
49 |
集合竞价 |
| 09:24:24 |
30.6 |
52 |
52 |
集合竞价 |
| 09:24:33 |
30.6 |
55 |
55 |
集合竞价 |
| 09:24:42 |
30.59 |
61 |
61 |
集合竞价 |
| 09:24:51 |
30.54 |
70 |
70 |
集合竞价 |
| 09:25:00 |
30.54 |
97 |
97 |
集合竞价 |
| 09:25:03 |
30.54 |
110 |
207 |
买入 |
| 09:30:03 |
30.39 |
45 |
252 |
卖出 |
| 09:30:06 |
30.46 |
44 |
296 |
买入 |
| 09:30:09 |
30.4 |
14 |
310 |
卖出 |
| 09:30:12 |
30.38 |
58 |
368 |
卖出 |
| 09:30:15 |
30.37 |
14 |
382 |
买入 |
| 09:30:18 |
30.33 |
6 |
388 |
卖出 |
| 09:30:21 |
30.22 |
86 |
474 |
卖出 |
| 09:30:24 |
30.22 |
15 |
489 |
卖出 |
| 09:30:27 |
30.3 |
137 |
626 |
买入 |
| 09:30:30 |
30.19 |
126 |
752 |
卖出 |
| 09:30:33 |
30.18 |
11 |
763 |
卖出 |
| 09:30:36 |
30.22 |
123 |
886 |
买入 |
| 09:30:39 |
30.23 |
6 |
892 |
买入 |
| 09:30:42 |
30.22 |
34 |
926 |
卖出 |
| 09:30:45 |
30.2 |
73 |
999 |
卖出 |
| 09:30:48 |
30.2 |
78 |
1077 |
买入 |
| 09:30:51 |
30.2 |
84 |
1161 |
买入 |
| 09:30:54 |
30.19 |
39 |
1200 |
卖出 |
| 09:31:00 |
30.18 |
51 |
1251 |
卖出 |
| 09:31:03 |
30.25 |
2 |
1253 |
买入 |
| 09:31:09 |
30.35 |
162 |
1415 |
买入 |
| 09:31:12 |
30.46 |
1 |
1416 |
买入 |
| 09:31:15 |
30.49 |
2 |
1418 |
买入 |
| 09:31:18 |
30.49 |
7 |
1425 |
买入 |
| 09:31:21 |
30.5 |
5 |
1430 |
买入 |
| 09:31:24 |
30.44 |
3 |
1433 |
卖出 |
| 09:31:27 |
30.48 |
7 |
1440 |
买入 |
| 09:31:30 |
30.5 |
11 |
1451 |
买入 |
| 09:31:39 |
30.49 |
3 |
1454 |
买入 |
| 09:31:42 |
30.46 |
13 |
1467 |
卖出 |
| 09:31:45 |
30.49 |
3 |
1470 |
买入 |
| 09:31:51 |
30.49 |
5 |
1475 |
买入 |
| 09:32:00 |
30.49 |
3 |
1478 |
买入 |
| 09:32:03 |
30.5 |
39 |
1517 |
买入 |
| 09:32:06 |
30.49 |
28 |
1545 |
卖出 |
| 09:32:09 |
30.51 |
12 |
1557 |
买入 |
| 09:32:12 |
30.51 |
5 |
1562 |
买入 |
| 09:32:15 |
30.51 |
55 |
1617 |
买入 |
| 09:32:18 |
30.5 |
3 |
1620 |
卖出 |
| 09:32:21 |
30.51 |
15 |
1635 |
买入 |
| 09:32:24 |
30.51 |
24 |
1659 |
买入 |
| 09:32:27 |
30.5 |
5 |
1664 |
卖出 |
| 09:32:30 |
30.5 |
18 |
1682 |
买入 |
| 09:32:33 |
30.49 |
4 |
1686 |
卖出 |
| 09:32:36 |
30.5 |
1 |
1687 |
买入 |
| 09:32:45 |
30.46 |
1 |
1688 |
卖出 |
| 09:32:48 |
30.49 |
3 |
1691 |
买入 |
| 09:32:51 |
30.49 |
24 |
1715 |
卖出 |
| 09:32:54 |
30.49 |
11 |
1726 |
卖出 |
| 09:32:57 |
30.49 |
38 |
1764 |
卖出 |
| 09:33:00 |
30.49 |
35 |
1799 |
卖出 |
| 09:33:03 |
30.5 |
8 |
1807 |
买入 |
| 09:33:06 |
30.48 |
108 |
1915 |
卖出 |
| 09:33:09 |
30.5 |
5 |
1920 |
买入 |
| 09:33:12 |
30.51 |
14 |
1934 |
买入 |
| 09:33:15 |
30.51 |
5 |
1939 |
买入 |
| 09:33:18 |
30.5 |
12 |
1951 |
卖出 |
| 09:33:21 |
30.54 |
10 |
1961 |
买入 |
| 09:33:24 |
30.54 |
5 |
1966 |
买入 |
| 09:33:30 |
30.5 |
4 |
1970 |
卖出 |
| 09:33:33 |
30.5 |
1 |
1971 |
买入 |
| 09:33:42 |
30.51 |
3 |
1974 |
卖出 |
| 09:33:48 |
30.51 |
3 |
1977 |
买入 |
| 09:33:51 |
30.48 |
8 |
1985 |
卖出 |
| 09:33:57 |
30.5 |
5 |
1990 |
卖出 |
| 09:34:06 |
30.54 |
16 |
2006 |
买入 |
| 09:34:09 |
30.54 |
1 |
2007 |
买入 |
| 09:34:12 |
30.55 |
16 |
2023 |
买入 |
| 09:34:15 |
30.55 |
7 |
2030 |
买入 |
| 09:34:18 |
30.55 |
6 |
2036 |
买入 |
| 09:34:21 |
30.57 |
9 |
2045 |
买入 |
| 09:34:24 |
30.55 |
6 |
2051 |
卖出 |
| 09:34:27 |
30.55 |
15 |
2066 |
买入 |
| 09:34:30 |
30.55 |
6 |
2072 |
卖出 |
| 09:34:33 |
30.56 |
2 |
2074 |
买入 |
| 09:34:42 |
30.55 |
12 |
2086 |
卖出 |
| 09:34:45 |
30.55 |
6 |
2092 |
买入 |
| 09:34:48 |
30.55 |
2 |
2094 |
买入 |
| 09:34:51 |
30.55 |
2 |
2096 |
卖出 |
| 09:34:57 |
30.55 |
11 |
2107 |
卖出 |
| 09:35:00 |
30.55 |
10 |
2117 |
买入 |
| 09:35:12 |
30.57 |
5 |
2122 |
买入 |
| 09:35:15 |
30.58 |
2 |
2124 |
买入 |
| 09:35:18 |
30.58 |
3 |
2127 |
买入 |
| 09:35:21 |
30.56 |
10 |
2137 |
卖出 |
| 09:35:30 |
30.6 |
9 |
2146 |
买入 |
| 09:35:39 |
30.62 |
18 |
2164 |
买入 |
| 09:35:42 |
30.6 |
3 |
2167 |
卖出 |
| 09:35:48 |
30.63 |
9 |
2176 |
买入 |
| 09:35:51 |
30.6 |
10 |
2186 |
卖出 |
| 09:36:00 |
30.64 |
13 |
2199 |
买入 |
| 09:36:03 |
30.66 |
3 |
2202 |
买入 |
| 09:36:12 |
30.72 |
5 |
2207 |
买入 |
| 09:36:15 |
30.72 |
2 |
2209 |
买入 |
| 09:36:18 |
30.71 |
5 |
2214 |
买入 |
| 09:36:21 |
30.72 |
7 |
2221 |
买入 |
| 09:36:27 |
30.72 |
16 |
2237 |
卖出 |
| 09:36:30 |
30.75 |
2 |
2239 |
买入 |
| 09:36:33 |
30.75 |
2 |
2241 |
买入 |
| 09:36:36 |
30.77 |
4 |
2245 |
买入 |
| 09:36:45 |
30.78 |
4 |
2249 |
买入 |
| 09:36:54 |
30.79 |
21 |
2270 |
买入 |
| 09:37:00 |
30.8 |
15 |
2285 |
买入 |
| 09:37:06 |
30.8 |
18 |
2303 |
买入 |
| 09:37:09 |
30.81 |
7 |
2310 |
买入 |
| 09:37:12 |
30.85 |
5 |
2315 |
买入 |
| 09:37:15 |
30.81 |
9 |
2324 |
卖出 |
| 09:37:18 |
30.85 |
15 |
2339 |
买入 |
| 09:37:21 |
30.86 |
6 |
2345 |
买入 |
| 09:37:24 |
30.84 |
7 |
2352 |
买入 |
| 09:37:36 |
30.84 |
1 |
2353 |
买入 |
| 09:37:42 |
30.84 |
8 |
2361 |
买入 |
| 09:37:48 |
30.81 |
5 |
2366 |
卖出 |
| 09:37:51 |
30.81 |
9 |
2375 |
卖出 |
| 09:37:54 |
30.81 |
7 |
2382 |
卖出 |
| 09:37:57 |
30.84 |
1 |
2383 |
买入 |
| 09:38:00 |
30.81 |
7 |
2390 |
卖出 |
| 09:38:03 |
30.8 |
3 |
2393 |
卖出 |
| 09:38:06 |
30.8 |
11 |
2404 |
卖出 |
| 09:38:09 |
30.81 |
12 |
2416 |
买入 |
| 09:38:12 |
30.81 |
5 |
2421 |
买入 |
| 09:38:15 |
30.81 |
9 |
2430 |
买入 |
| 09:38:18 |
30.81 |
5 |
2435 |
买入 |
| 09:38:21 |
30.83 |
5 |
2440 |
买入 |
| 09:38:24 |
30.8 |
21 |
2461 |
卖出 |
| 09:38:27 |
30.8 |
3 |
2464 |
买入 |
| 09:38:36 |
30.8 |
6 |
2470 |
买入 |
| 09:38:39 |
30.8 |
1 |
2471 |
买入 |
| 09:38:42 |
30.8 |
3 |
2474 |
买入 |
| 09:38:45 |
30.8 |
1 |
2475 |
买入 |
| 09:38:48 |
30.78 |
3 |
2478 |
卖出 |
| 09:38:51 |
30.8 |
1 |
2479 |
买入 |
| 09:38:54 |
30.8 |
10 |
2489 |
买入 |
| 09:38:57 |
30.78 |
1 |
2490 |
卖出 |
| 09:39:03 |
30.8 |
3 |
2493 |
买入 |
| 09:39:12 |
30.78 |
20 |
2513 |
卖出 |
| 09:39:21 |
30.8 |
1 |
2514 |
买入 |
| 09:39:24 |
30.83 |
12 |
2526 |
买入 |
| 09:39:30 |
30.78 |
16 |
2542 |
卖出 |
| 09:39:36 |
30.78 |
21 |
2563 |
卖出 |
| 09:39:39 |
30.78 |
32 |
2595 |
卖出 |
| 09:39:42 |
30.78 |
55 |
2650 |
卖出 |
| 09:39:45 |
30.78 |
4 |
2654 |
卖出 |
| 09:39:48 |
30.84 |
60 |
2714 |
买入 |
| 09:39:51 |
30.86 |
3 |
2717 |
买入 |
| 09:39:54 |
30.82 |
22 |
2739 |
卖出 |
| 09:40:03 |
30.9 |
26 |
2765 |
买入 |
| 09:40:09 |
30.89 |
33 |
2798 |
卖出 |
| 09:40:18 |
30.9 |
8 |
2806 |
买入 |
| 09:40:21 |
30.9 |
6 |
2812 |
买入 |
| 09:40:27 |
30.92 |
5 |
2817 |
买入 |
| 09:40:30 |
30.95 |
20 |
2837 |
买入 |
| 09:40:33 |
30.96 |
13 |
2850 |
买入 |
| 09:40:39 |
30.97 |
3 |
2853 |
买入 |
| 09:40:42 |
30.98 |
18 |
2871 |
买入 |
| 09:40:45 |
30.97 |
4 |
2875 |
卖出 |
| 09:40:48 |
30.98 |
29 |
2904 |
买入 |
| 09:40:51 |
31 |
7 |
2911 |
买入 |
| 09:40:57 |
30.98 |
19 |
2930 |
卖出 |
| 09:41:00 |
31.01 |
9 |
2939 |
买入 |
| 09:41:03 |
31.01 |
73 |
3012 |
卖出 |
| 09:41:06 |
31.03 |
5 |
3017 |
买入 |
| 09:41:12 |
31.02 |
6 |
3023 |
买入 |
| 09:41:15 |
31 |
5 |
3028 |
卖出 |
| 09:41:21 |
31.03 |
12 |
3040 |
买入 |
| 09:41:27 |
31.01 |
2 |
3042 |
卖出 |
| 09:41:33 |
31 |
19 |
3061 |
卖出 |
| 09:41:36 |
31 |
1 |
3062 |
卖出 |
| 09:41:39 |
31 |
20 |
3082 |
卖出 |
| 09:41:42 |
31 |
5 |
3087 |
卖出 |
| 09:41:45 |
31.01 |
11 |
3098 |
卖出 |
| 09:41:48 |
31.01 |
12 |
3110 |
卖出 |
| 09:41:51 |
31.01 |
7 |
3117 |
卖出 |
| 09:42:09 |
31.01 |
12 |
3129 |
买入 |
| 09:42:15 |
31.01 |
3 |
3132 |
买入 |
| 09:42:18 |
31 |
23 |
3155 |
卖出 |
| 09:42:27 |
31.01 |
2 |
3157 |
买入 |
| 09:42:30 |
31 |
4 |
3161 |
卖出 |
| 09:42:33 |
31 |
15 |
3176 |
卖出 |
| 09:42:36 |
31 |
1 |
3177 |
买入 |
| 09:42:39 |
30.99 |
14 |
3191 |
卖出 |
| 09:42:42 |
30.97 |
37 |
3228 |
卖出 |
| 09:42:51 |
30.97 |
4 |
3232 |
卖出 |
| 09:43:09 |
30.94 |
16 |
3248 |
卖出 |
| 09:43:15 |
30.94 |
1 |
3249 |
卖出 |
| 09:43:21 |
30.94 |
8 |
3257 |
买入 |
| 09:43:24 |
30.95 |
6 |
3263 |
买入 |
| 09:43:30 |
30.96 |
9 |
3272 |
买入 |
| 09:43:33 |
30.96 |
19 |
3291 |
买入 |
| 09:43:42 |
30.94 |
36 |
3327 |
卖出 |
| 09:43:45 |
30.94 |
2 |
3329 |
卖出 |
| 09:43:48 |
30.93 |
6 |
3335 |
卖出 |
| 09:44:00 |
30.93 |
9 |
3344 |
卖出 |
| 09:44:06 |
30.9 |
22 |
3366 |
卖出 |
| 09:44:12 |
30.9 |
2 |
3368 |
买入 |
| 09:44:15 |
30.87 |
3 |
3371 |
卖出 |
| 09:44:33 |
30.86 |
35 |
3406 |
卖出 |
| 09:44:42 |
30.86 |
2 |
3408 |
买入 |
| 09:44:45 |
30.86 |
2 |
3410 |
买入 |
| 09:44:51 |
30.85 |
8 |
3418 |
卖出 |
| 09:44:57 |
30.85 |
3 |
3421 |
卖出 |
| 09:45:03 |
30.83 |
3 |
3424 |
卖出 |
| 09:45:21 |
30.8 |
11 |
3435 |
卖出 |
| 09:45:27 |
30.8 |
2 |
3437 |
卖出 |
| 09:45:39 |
30.81 |
2 |
3439 |
卖出 |
| 09:45:42 |
30.8 |
2 |
3441 |
卖出 |
| 09:45:45 |
30.8 |
1 |
3442 |
卖出 |
| 09:45:51 |
30.83 |
11 |
3453 |
买入 |
| 09:45:54 |
30.85 |
2 |
3455 |
买入 |
| 09:46:00 |
30.85 |
1 |
3456 |
买入 |
| 09:46:03 |
30.85 |
6 |
3462 |
买入 |
| 09:46:45 |
30.83 |
8 |
3470 |
卖出 |
| 09:46:51 |
30.83 |
16 |
3486 |
买入 |
| 09:47:03 |
30.82 |
1 |
3487 |
买入 |
| 09:47:06 |
30.85 |
39 |
3526 |
买入 |
| 09:47:09 |
30.85 |
18 |
3544 |
买入 |
| 09:47:12 |
30.85 |
84 |
3628 |
买入 |
| 09:47:15 |
30.85 |
43 |
3671 |
买入 |
| 09:47:18 |
30.86 |
61 |
3732 |
买入 |
| 09:47:21 |
30.9 |
11 |
3743 |
买入 |
| 09:47:24 |
30.85 |
130 |
3873 |
卖出 |
| 09:47:27 |
30.9 |
2 |
3875 |
买入 |
| 09:47:30 |
30.93 |
87 |
3962 |
买入 |
| 09:47:33 |
30.93 |
2 |
3964 |
卖出 |
| 09:47:36 |
30.96 |
1 |
3965 |
买入 |
| 09:47:42 |
30.96 |
21 |
3986 |
买入 |
| 09:47:48 |
30.96 |
2 |
3988 |
卖出 |
| 09:47:51 |
30.98 |
25 |
4013 |
买入 |
| 09:47:54 |
30.99 |
15 |
4028 |
买入 |
| 09:48:03 |
30.99 |
6 |
4034 |
买入 |
| 09:48:06 |
31.03 |
56 |
4090 |
买入 |
| 09:48:12 |
31 |
10 |
4100 |
卖出 |
| 09:48:18 |
31 |
9 |
4109 |
卖出 |
| 09:48:24 |
31 |
10 |
4119 |
卖出 |
| 09:48:27 |
31 |
16 |
4135 |
买入 |
| 09:48:33 |
31 |
3 |
4138 |
卖出 |
| 09:48:39 |
31 |
2 |
4140 |
卖出 |
| 09:48:51 |
31.05 |
12 |
4152 |
买入 |
| 09:49:03 |
31.06 |
14 |
4166 |
买入 |
| 09:49:06 |
31.02 |
2 |
4168 |
卖出 |
| 09:49:18 |
31.05 |
8 |
4176 |
买入 |
| 09:49:21 |
31 |
20 |
4196 |
卖出 |
| 09:49:27 |
31.09 |
100 |
4296 |
买入 |
| 09:49:30 |
31.04 |
1 |
4297 |
卖出 |
| 09:49:36 |
31.08 |
4 |
4301 |
买入 |
| 09:49:39 |
31.09 |
7 |
4308 |
买入 |
| 09:49:51 |
31.07 |
3 |
4311 |
买入 |
| 09:49:54 |
31.07 |
1 |
4312 |
买入 |
| 09:50:03 |
31.06 |
2 |
4314 |
买入 |
| 09:50:06 |
31.07 |
6 |
4320 |
买入 |
| 09:50:09 |
31.07 |
5 |
4325 |
买入 |
| 09:50:12 |
31.08 |
9 |
4334 |
买入 |
| 09:50:15 |
31.07 |
4 |
4338 |
买入 |
| 09:50:18 |
31.06 |
14 |
4352 |
卖出 |
| 09:50:21 |
31.07 |
14 |
4366 |
买入 |
| 09:50:27 |
31.07 |
13 |
4379 |
买入 |
| 09:50:30 |
31.06 |
6 |
4385 |
卖出 |
| 09:50:33 |
31.06 |
3 |
4388 |
卖出 |
| 09:50:36 |
31.07 |
5 |
4393 |
买入 |
| 09:50:42 |
31.06 |
2 |
4395 |
卖出 |
| 09:50:48 |
31.06 |
6 |
4401 |
卖出 |
| 09:50:51 |
31.07 |
40 |
4441 |
买入 |
| 09:50:54 |
31.06 |
2 |
4443 |
卖出 |
| 09:51:00 |
31.06 |
1 |
4444 |
买入 |
| 09:51:03 |
31.04 |
3 |
4447 |
卖出 |
| 09:51:12 |
31.04 |
2 |
4449 |
买入 |
| 09:51:15 |
31.04 |
6 |
4455 |
买入 |
| 09:51:18 |
31.04 |
2 |
4457 |
买入 |
| 09:51:21 |
31.04 |
7 |
4464 |
买入 |