容大感光[300576]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
25.47 |
18 |
18 |
集合竞价 |
| 09:15:12 |
25.47 |
22 |
22 |
集合竞价 |
| 09:15:48 |
25.47 |
22 |
22 |
集合竞价 |
| 09:16:33 |
25.47 |
22 |
22 |
集合竞价 |
| 09:16:51 |
25.47 |
23 |
23 |
集合竞价 |
| 09:17:00 |
25.47 |
23 |
23 |
集合竞价 |
| 09:17:09 |
25.47 |
23 |
23 |
集合竞价 |
| 09:17:36 |
25.47 |
26 |
26 |
集合竞价 |
| 09:18:03 |
25.47 |
26 |
26 |
集合竞价 |
| 09:18:21 |
25.47 |
26 |
26 |
集合竞价 |
| 09:18:57 |
25.47 |
30 |
30 |
集合竞价 |
| 09:19:15 |
25.47 |
30 |
30 |
集合竞价 |
| 09:19:24 |
25.47 |
30 |
30 |
集合竞价 |
| 09:19:33 |
25.27 |
19 |
19 |
集合竞价 |
| 09:20:03 |
25.47 |
35 |
35 |
集合竞价 |
| 09:20:12 |
25.45 |
35 |
35 |
集合竞价 |
| 09:20:21 |
25.47 |
41 |
41 |
集合竞价 |
| 09:20:30 |
25.47 |
41 |
41 |
集合竞价 |
| 09:20:39 |
25.45 |
41 |
41 |
集合竞价 |
| 09:20:48 |
25.47 |
53 |
53 |
集合竞价 |
| 09:20:57 |
25.47 |
53 |
53 |
集合竞价 |
| 09:21:06 |
25.47 |
53 |
53 |
集合竞价 |
| 09:21:42 |
25.45 |
60 |
60 |
集合竞价 |
| 09:21:51 |
25.45 |
63 |
63 |
集合竞价 |
| 09:22:00 |
25.4 |
63 |
63 |
集合竞价 |
| 09:22:09 |
25.4 |
63 |
63 |
集合竞价 |
| 09:22:18 |
25.4 |
63 |
63 |
集合竞价 |
| 09:22:36 |
25.27 |
65 |
65 |
集合竞价 |
| 09:22:45 |
25.21 |
73 |
73 |
集合竞价 |
| 09:22:54 |
25.15 |
139 |
139 |
集合竞价 |
| 09:23:12 |
25.07 |
141 |
141 |
集合竞价 |
| 09:23:21 |
25 |
149 |
149 |
集合竞价 |
| 09:23:30 |
25.15 |
171 |
171 |
集合竞价 |
| 09:23:39 |
25.15 |
236 |
236 |
集合竞价 |
| 09:23:48 |
25.15 |
239 |
239 |
集合竞价 |
| 09:23:57 |
25.15 |
243 |
243 |
集合竞价 |
| 09:24:06 |
25.15 |
286 |
286 |
集合竞价 |
| 09:24:15 |
25.15 |
291 |
291 |
集合竞价 |
| 09:24:24 |
25.12 |
292 |
292 |
集合竞价 |
| 09:24:33 |
25 |
316 |
316 |
集合竞价 |
| 09:24:42 |
24.99 |
316 |
316 |
集合竞价 |
| 09:24:51 |
24.9 |
320 |
320 |
集合竞价 |
| 09:25:00 |
24.85 |
333 |
333 |
集合竞价 |
| 09:25:03 |
24.8 |
373 |
706 |
卖出 |
| 09:30:03 |
24.7 |
866 |
1572 |
卖出 |
| 09:30:06 |
24.66 |
430 |
2002 |
卖出 |
| 09:30:09 |
24.7 |
11 |
2013 |
买入 |
| 09:30:12 |
24.65 |
59 |
2072 |
卖出 |
| 09:30:15 |
24.65 |
138 |
2210 |
卖出 |
| 09:30:18 |
24.66 |
49 |
2259 |
买入 |
| 09:30:21 |
24.66 |
39 |
2298 |
买入 |
| 09:30:24 |
24.5 |
131 |
2429 |
卖出 |
| 09:30:27 |
24.6 |
145 |
2574 |
买入 |
| 09:30:30 |
24.55 |
27 |
2601 |
卖出 |
| 09:30:33 |
24.6 |
159 |
2760 |
买入 |
| 09:30:36 |
24.6 |
99 |
2859 |
买入 |
| 09:30:39 |
24.55 |
185 |
3044 |
卖出 |
| 09:30:42 |
24.55 |
93 |
3137 |
买入 |
| 09:30:45 |
24.6 |
267 |
3404 |
买入 |
| 09:30:48 |
24.46 |
411 |
3815 |
卖出 |
| 09:30:51 |
24.48 |
57 |
3872 |
买入 |
| 09:30:54 |
24.46 |
62 |
3934 |
卖出 |
| 09:30:57 |
24.43 |
73 |
4007 |
卖出 |
| 09:31:00 |
24.49 |
188 |
4195 |
买入 |
| 09:31:03 |
24.44 |
198 |
4393 |
卖出 |
| 09:31:06 |
24.42 |
146 |
4539 |
卖出 |
| 09:31:09 |
24.43 |
227 |
4766 |
买入 |
| 09:31:12 |
24.55 |
140 |
4906 |
买入 |
| 09:31:15 |
24.54 |
32 |
4938 |
卖出 |
| 09:31:18 |
24.54 |
165 |
5103 |
卖出 |
| 09:31:21 |
24.66 |
21 |
5124 |
买入 |
| 09:31:24 |
24.55 |
58 |
5182 |
卖出 |
| 09:31:27 |
24.7 |
100 |
5282 |
买入 |
| 09:31:30 |
24.7 |
41 |
5323 |
卖出 |
| 09:31:33 |
24.72 |
15 |
5338 |
买入 |
| 09:31:36 |
24.7 |
89 |
5427 |
卖出 |
| 09:31:39 |
24.7 |
71 |
5498 |
买入 |
| 09:31:42 |
24.72 |
127 |
5625 |
买入 |
| 09:31:45 |
24.73 |
63 |
5688 |
买入 |
| 09:31:48 |
24.73 |
134 |
5822 |
买入 |
| 09:31:51 |
24.72 |
15 |
5837 |
卖出 |
| 09:31:54 |
24.73 |
112 |
5949 |
买入 |
| 09:31:57 |
24.73 |
55 |
6004 |
买入 |
| 09:32:00 |
24.78 |
23 |
6027 |
买入 |
| 09:32:03 |
24.8 |
180 |
6207 |
买入 |
| 09:32:06 |
24.73 |
34 |
6241 |
卖出 |
| 09:32:09 |
24.7 |
173 |
6414 |
卖出 |
| 09:32:12 |
24.72 |
114 |
6528 |
买入 |
| 09:32:15 |
24.74 |
108 |
6636 |
卖出 |
| 09:32:18 |
24.8 |
83 |
6719 |
买入 |
| 09:32:21 |
24.76 |
23 |
6742 |
卖出 |
| 09:32:24 |
24.86 |
98 |
6840 |
买入 |
| 09:32:27 |
24.8 |
14 |
6854 |
卖出 |
| 09:32:30 |
24.73 |
16 |
6870 |
卖出 |
| 09:32:33 |
24.75 |
19 |
6889 |
卖出 |
| 09:32:36 |
24.91 |
17 |
6906 |
买入 |
| 09:32:39 |
24.82 |
14 |
6920 |
卖出 |
| 09:32:42 |
24.83 |
23 |
6943 |
买入 |
| 09:32:45 |
24.83 |
3 |
6946 |
买入 |
| 09:32:48 |
24.87 |
33 |
6979 |
买入 |
| 09:32:51 |
24.91 |
22 |
7001 |
买入 |
| 09:32:54 |
24.82 |
79 |
7080 |
卖出 |
| 09:32:57 |
24.86 |
2 |
7082 |
买入 |
| 09:33:00 |
24.95 |
63 |
7145 |
买入 |
| 09:33:03 |
24.93 |
95 |
7240 |
卖出 |
| 09:33:06 |
24.86 |
122 |
7362 |
卖出 |
| 09:33:09 |
24.93 |
14 |
7376 |
买入 |
| 09:33:12 |
24.94 |
63 |
7439 |
买入 |
| 09:33:15 |
24.99 |
72 |
7511 |
买入 |
| 09:33:18 |
25 |
6 |
7517 |
买入 |
| 09:33:21 |
24.94 |
25 |
7542 |
卖出 |
| 09:33:24 |
25 |
22 |
7564 |
买入 |
| 09:33:27 |
25.03 |
35 |
7599 |
买入 |
| 09:33:30 |
25 |
3 |
7602 |
卖出 |
| 09:33:33 |
25.03 |
33 |
7635 |
买入 |
| 09:33:36 |
25.06 |
7 |
7642 |
买入 |
| 09:33:39 |
25.03 |
121 |
7763 |
卖出 |
| 09:33:45 |
25.14 |
9 |
7772 |
买入 |
| 09:33:48 |
25.14 |
15 |
7787 |
卖出 |
| 09:33:51 |
25.14 |
54 |
7841 |
卖出 |
| 09:33:54 |
25.15 |
38 |
7879 |
买入 |
| 09:33:57 |
25.15 |
1 |
7880 |
卖出 |
| 09:34:00 |
25.19 |
10 |
7890 |
买入 |
| 09:34:03 |
25.18 |
8 |
7898 |
卖出 |
| 09:34:09 |
25.26 |
25 |
7923 |
买入 |
| 09:34:12 |
25.25 |
68 |
7991 |
卖出 |
| 09:34:15 |
25.3 |
63 |
8054 |
买入 |
| 09:34:18 |
25.27 |
40 |
8094 |
卖出 |
| 09:34:21 |
25.27 |
3 |
8097 |
卖出 |
| 09:34:24 |
25.3 |
33 |
8130 |
买入 |
| 09:34:27 |
25.34 |
108 |
8238 |
买入 |
| 09:34:30 |
25.27 |
278 |
8516 |
卖出 |
| 09:34:33 |
25.35 |
94 |
8610 |
买入 |
| 09:34:36 |
25.35 |
107 |
8717 |
卖出 |
| 09:34:39 |
25.28 |
177 |
8894 |
卖出 |
| 09:34:42 |
25.35 |
164 |
9058 |
买入 |
| 09:34:45 |
25.19 |
168 |
9226 |
卖出 |
| 09:34:48 |
25.26 |
35 |
9261 |
买入 |
| 09:34:51 |
25.26 |
167 |
9428 |
买入 |
| 09:34:54 |
25.2 |
109 |
9537 |
卖出 |
| 09:34:57 |
25.27 |
40 |
9577 |
买入 |
| 09:35:00 |
25.27 |
23 |
9600 |
卖出 |
| 09:35:03 |
25.3 |
33 |
9633 |
买入 |
| 09:35:06 |
25.3 |
25 |
9658 |
买入 |
| 09:35:09 |
25.26 |
95 |
9753 |
卖出 |
| 09:35:12 |
25.28 |
73 |
9826 |
买入 |
| 09:35:15 |
25.31 |
205 |
10031 |
买入 |
| 09:35:18 |
25.27 |
91 |
10122 |
买入 |
| 09:35:21 |
25.3 |
90 |
10212 |
买入 |
| 09:35:24 |
25.3 |
32 |
10244 |
卖出 |
| 09:35:27 |
25.31 |
157 |
10401 |
买入 |
| 09:35:30 |
25.33 |
298 |
10699 |
买入 |
| 09:35:33 |
25.32 |
34 |
10733 |
卖出 |
| 09:35:36 |
25.32 |
49 |
10782 |
卖出 |
| 09:35:39 |
25.34 |
66 |
10848 |
买入 |
| 09:35:42 |
25.33 |
24 |
10872 |
卖出 |
| 09:35:45 |
25.33 |
53 |
10925 |
卖出 |
| 09:35:48 |
25.31 |
190 |
11115 |
卖出 |
| 09:35:51 |
25.31 |
10 |
11125 |
买入 |
| 09:35:54 |
25.31 |
43 |
11168 |
买入 |
| 09:35:57 |
25.31 |
27 |
11195 |
买入 |
| 09:36:00 |
25.3 |
35 |
11230 |
卖出 |
| 09:36:03 |
25.28 |
25 |
11255 |
卖出 |
| 09:36:06 |
25.25 |
15 |
11270 |
卖出 |
| 09:36:09 |
25.23 |
1 |
11271 |
卖出 |
| 09:36:12 |
25.25 |
17 |
11288 |
买入 |
| 09:36:15 |
25.21 |
17 |
11305 |
卖出 |
| 09:36:18 |
25.22 |
68 |
11373 |
买入 |
| 09:36:21 |
25.18 |
5 |
11378 |
卖出 |
| 09:36:24 |
25.02 |
124 |
11502 |
卖出 |
| 09:36:30 |
25.18 |
42 |
11544 |
买入 |
| 09:36:33 |
25.02 |
30 |
11574 |
卖出 |
| 09:36:36 |
25.01 |
9 |
11583 |
卖出 |
| 09:36:42 |
25.1 |
18 |
11601 |
卖出 |
| 09:36:45 |
25.1 |
27 |
11628 |
卖出 |
| 09:36:48 |
25.03 |
11 |
11639 |
卖出 |
| 09:36:51 |
25.1 |
27 |
11666 |
买入 |
| 09:36:57 |
25.04 |
36 |
11702 |
卖出 |
| 09:37:00 |
25.02 |
45 |
11747 |
卖出 |
| 09:37:03 |
25.08 |
239 |
11986 |
买入 |
| 09:37:06 |
25 |
144 |
12130 |
卖出 |
| 09:37:09 |
25.02 |
21 |
12151 |
买入 |
| 09:37:12 |
25.04 |
60 |
12211 |
买入 |
| 09:37:15 |
25 |
139 |
12350 |
卖出 |
| 09:37:18 |
25.02 |
14 |
12364 |
买入 |
| 09:37:21 |
24.98 |
54 |
12418 |
卖出 |
| 09:37:24 |
25 |
23 |
12441 |
买入 |
| 09:37:27 |
25.02 |
34 |
12475 |
买入 |
| 09:37:30 |
24.98 |
43 |
12518 |
卖出 |
| 09:37:33 |
24.98 |
38 |
12556 |
卖出 |
| 09:37:36 |
24.97 |
3 |
12559 |
买入 |
| 09:37:39 |
24.95 |
7 |
12566 |
卖出 |
| 09:37:42 |
24.92 |
38 |
12604 |
卖出 |
| 09:37:45 |
24.93 |
21 |
12625 |
买入 |
| 09:37:48 |
24.93 |
6 |
12631 |
买入 |
| 09:37:51 |
24.9 |
68 |
12699 |
卖出 |
| 09:37:54 |
24.89 |
29 |
12728 |
卖出 |
| 09:37:57 |
24.9 |
126 |
12854 |
买入 |
| 09:38:00 |
24.9 |
31 |
12885 |
卖出 |
| 09:38:03 |
24.9 |
25 |
12910 |
卖出 |
| 09:38:06 |
24.88 |
117 |
13027 |
卖出 |
| 09:38:09 |
24.88 |
39 |
13066 |
买入 |
| 09:38:12 |
24.88 |
71 |
13137 |
买入 |
| 09:38:15 |
24.87 |
8 |
13145 |
卖出 |
| 09:38:18 |
24.87 |
21 |
13166 |
买入 |
| 09:38:21 |
24.86 |
20 |
13186 |
卖出 |
| 09:38:24 |
24.86 |
34 |
13220 |
卖出 |
| 09:38:27 |
24.84 |
26 |
13246 |
卖出 |
| 09:38:30 |
24.86 |
48 |
13294 |
买入 |
| 09:38:33 |
24.83 |
2 |
13296 |
卖出 |
| 09:38:36 |
24.82 |
18 |
13314 |
卖出 |
| 09:38:39 |
24.84 |
45 |
13359 |
买入 |
| 09:38:42 |
24.82 |
6 |
13365 |
卖出 |
| 09:38:45 |
24.82 |
129 |
13494 |
买入 |
| 09:38:48 |
24.81 |
18 |
13512 |
卖出 |
| 09:38:51 |
24.81 |
40 |
13552 |
卖出 |
| 09:38:54 |
24.8 |
25 |
13577 |
卖出 |
| 09:38:57 |
24.74 |
205 |
13782 |
卖出 |
| 09:39:00 |
24.73 |
38 |
13820 |
卖出 |
| 09:39:03 |
24.74 |
10 |
13830 |
买入 |
| 09:39:06 |
24.73 |
18 |
13848 |
卖出 |
| 09:39:09 |
24.7 |
55 |
13903 |
卖出 |
| 09:39:12 |
24.7 |
21 |
13924 |
买入 |
| 09:39:15 |
24.69 |
55 |
13979 |
卖出 |
| 09:39:18 |
24.67 |
10 |
13989 |
卖出 |
| 09:39:21 |
24.67 |
91 |
14080 |
卖出 |
| 09:39:24 |
24.64 |
23 |
14103 |
卖出 |
| 09:39:27 |
24.65 |
3 |
14106 |
买入 |
| 09:39:30 |
24.63 |
96 |
14202 |
卖出 |
| 09:39:33 |
24.64 |
151 |
14353 |
买入 |
| 09:39:36 |
24.58 |
78 |
14431 |
卖出 |
| 09:39:39 |
24.6 |
37 |
14468 |
买入 |
| 09:39:42 |
24.57 |
105 |
14573 |
卖出 |
| 09:39:45 |
24.59 |
112 |
14685 |
卖出 |
| 09:39:48 |
24.6 |
80 |
14765 |
买入 |
| 09:39:51 |
24.59 |
141 |
14906 |
卖出 |
| 09:39:54 |
24.59 |
109 |
15015 |
卖出 |
| 09:39:57 |
24.6 |
87 |
15102 |
卖出 |
| 09:40:00 |
24.61 |
130 |
15232 |
买入 |
| 09:40:03 |
24.6 |
83 |
15315 |
卖出 |
| 09:40:06 |
24.6 |
45 |
15360 |
卖出 |
| 09:40:09 |
24.61 |
116 |
15476 |
买入 |
| 09:40:12 |
24.6 |
33 |
15509 |
卖出 |
| 09:40:15 |
24.61 |
38 |
15547 |
买入 |
| 09:40:18 |
24.6 |
45 |
15592 |
卖出 |
| 09:40:21 |
24.59 |
85 |
15677 |
卖出 |
| 09:40:24 |
24.61 |
48 |
15725 |
买入 |
| 09:40:27 |
24.6 |
57 |
15782 |
卖出 |
| 09:40:30 |
24.61 |
42 |
15824 |
买入 |
| 09:40:33 |
24.6 |
13 |
15837 |
卖出 |
| 09:40:36 |
24.61 |
53 |
15890 |
买入 |
| 09:40:39 |
24.61 |
34 |
15924 |
买入 |
| 09:40:42 |
24.6 |
16 |
15940 |
卖出 |
| 09:40:45 |
24.61 |
24 |
15964 |
买入 |
| 09:40:48 |
24.62 |
3 |
15967 |
买入 |
| 09:40:51 |
24.62 |
15 |
15982 |
卖出 |
| 09:40:54 |
24.64 |
53 |
16035 |
买入 |
| 09:40:57 |
24.64 |
34 |
16069 |
买入 |
| 09:41:00 |
24.64 |
12 |
16081 |
卖出 |
| 09:41:03 |
24.64 |
58 |
16139 |
卖出 |
| 09:41:06 |
24.66 |
67 |
16206 |
买入 |
| 09:41:09 |
24.66 |
10 |
16216 |
卖出 |
| 09:41:12 |
24.65 |
18 |
16234 |
卖出 |
| 09:41:15 |
24.66 |
67 |
16301 |
买入 |
| 09:41:18 |
24.66 |
50 |
16351 |
买入 |
| 09:41:21 |
24.67 |
15 |
16366 |
买入 |
| 09:41:24 |
24.68 |
2 |
16368 |
买入 |
| 09:41:27 |
24.66 |
43 |
16411 |
卖出 |
| 09:41:30 |
24.68 |
57 |
16468 |
买入 |
| 09:41:33 |
24.67 |
71 |
16539 |
卖出 |
| 09:41:36 |
24.68 |
98 |
16637 |
买入 |
| 09:41:39 |
24.68 |
30 |
16667 |
买入 |
| 09:41:42 |
24.65 |
68 |
16735 |
卖出 |
| 09:41:45 |
24.67 |
31 |
16766 |
买入 |
| 09:41:48 |
24.67 |
1 |
16767 |
买入 |
| 09:41:51 |
24.68 |
77 |
16844 |
买入 |
| 09:41:54 |
24.67 |
166 |
17010 |
卖出 |
| 09:41:57 |
24.66 |
15 |
17025 |
卖出 |
| 09:42:00 |
24.66 |
25 |
17050 |
卖出 |
| 09:42:03 |
24.68 |
135 |
17185 |
买入 |
| 09:42:06 |
24.67 |
30 |
17215 |
卖出 |
| 09:42:09 |
24.65 |
20 |
17235 |
卖出 |
| 09:42:12 |
24.67 |
17 |
17252 |
买入 |
| 09:42:15 |
24.67 |
7 |
17259 |
买入 |
| 09:42:18 |
24.64 |
26 |
17285 |
卖出 |
| 09:42:21 |
24.64 |
10 |
17295 |
卖出 |
| 09:42:24 |
24.65 |
512 |
17807 |
买入 |
| 09:42:27 |
24.56 |
3 |
17810 |
卖出 |
| 09:42:30 |
24.63 |
14 |
17824 |
买入 |
| 09:42:33 |
24.55 |
100 |
17924 |
卖出 |
| 09:42:36 |
24.54 |
37 |
17961 |
卖出 |
| 09:42:39 |
24.53 |
21 |
17982 |
卖出 |
| 09:42:42 |
24.53 |
2 |
17984 |
买入 |
| 09:42:45 |
24.52 |
28 |
18012 |
卖出 |
| 09:42:48 |
24.52 |
100 |
18112 |
买入 |
| 09:42:51 |
24.51 |
56 |
18168 |
卖出 |
| 09:42:54 |
24.5 |
196 |
18364 |
卖出 |
| 09:42:57 |
24.46 |
60 |
18424 |
卖出 |
| 09:43:00 |
24.5 |
16 |
18440 |
买入 |
| 09:43:03 |
24.46 |
16 |
18456 |
卖出 |