容大感光[300576]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
37.79 |
39 |
39 |
集合竞价 |
| 09:15:12 |
37.79 |
65 |
65 |
集合竞价 |
| 09:15:48 |
37.79 |
65 |
65 |
集合竞价 |
| 09:16:15 |
37.79 |
65 |
65 |
集合竞价 |
| 09:16:33 |
37.78 |
65 |
65 |
集合竞价 |
| 09:16:51 |
37.78 |
65 |
65 |
集合竞价 |
| 09:17:09 |
37.78 |
65 |
65 |
集合竞价 |
| 09:17:18 |
37.78 |
62 |
62 |
集合竞价 |
| 09:17:27 |
37.6 |
66 |
66 |
集合竞价 |
| 09:17:36 |
37.6 |
66 |
66 |
集合竞价 |
| 09:17:45 |
37.6 |
67 |
67 |
集合竞价 |
| 09:17:54 |
37.6 |
68 |
68 |
集合竞价 |
| 09:18:03 |
37.6 |
68 |
68 |
集合竞价 |
| 09:18:12 |
37.6 |
68 |
68 |
集合竞价 |
| 09:18:21 |
37.6 |
68 |
68 |
集合竞价 |
| 09:18:39 |
37.6 |
68 |
68 |
集合竞价 |
| 09:18:48 |
37.6 |
71 |
71 |
集合竞价 |
| 09:18:57 |
37.6 |
71 |
71 |
集合竞价 |
| 09:19:15 |
37.6 |
71 |
71 |
集合竞价 |
| 09:19:24 |
37.6 |
71 |
71 |
集合竞价 |
| 09:19:51 |
37.6 |
73 |
73 |
集合竞价 |
| 09:20:03 |
37.6 |
73 |
73 |
集合竞价 |
| 09:20:12 |
37.6 |
73 |
73 |
集合竞价 |
| 09:20:39 |
37.59 |
73 |
73 |
集合竞价 |
| 09:20:48 |
37.6 |
75 |
75 |
集合竞价 |
| 09:20:57 |
37.57 |
77 |
77 |
集合竞价 |
| 09:21:15 |
37.41 |
79 |
79 |
集合竞价 |
| 09:21:33 |
37.4 |
81 |
81 |
集合竞价 |
| 09:21:42 |
37.41 |
86 |
86 |
集合竞价 |
| 09:21:51 |
37.4 |
88 |
88 |
集合竞价 |
| 09:22:00 |
37.4 |
95 |
95 |
集合竞价 |
| 09:22:09 |
37.1 |
117 |
117 |
集合竞价 |
| 09:22:18 |
37.1 |
131 |
131 |
集合竞价 |
| 09:22:27 |
37.1 |
135 |
135 |
集合竞价 |
| 09:22:36 |
37.23 |
142 |
142 |
集合竞价 |
| 09:22:45 |
37.1 |
166 |
166 |
集合竞价 |
| 09:22:54 |
37.1 |
231 |
231 |
集合竞价 |
| 09:23:03 |
37.1 |
273 |
273 |
集合竞价 |
| 09:23:12 |
37.06 |
315 |
315 |
集合竞价 |
| 09:23:21 |
37.06 |
360 |
360 |
集合竞价 |
| 09:23:30 |
37.06 |
396 |
396 |
集合竞价 |
| 09:23:39 |
37.06 |
418 |
418 |
集合竞价 |
| 09:23:48 |
37.01 |
464 |
464 |
集合竞价 |
| 09:23:57 |
37.02 |
469 |
469 |
集合竞价 |
| 09:24:06 |
37.02 |
488 |
488 |
集合竞价 |
| 09:24:15 |
37.01 |
556 |
556 |
集合竞价 |
| 09:24:24 |
37.05 |
613 |
613 |
集合竞价 |
| 09:24:33 |
37.06 |
710 |
710 |
集合竞价 |
| 09:24:42 |
37.09 |
775 |
775 |
集合竞价 |
| 09:24:51 |
37.09 |
808 |
808 |
集合竞价 |
| 09:25:00 |
37.09 |
985 |
985 |
集合竞价 |
| 09:25:03 |
37.09 |
1019 |
2004 |
买入 |
| 09:30:03 |
37.11 |
971 |
2975 |
买入 |
| 09:30:06 |
37.13 |
421 |
3396 |
买入 |
| 09:30:09 |
37.23 |
54 |
3450 |
买入 |
| 09:30:12 |
37.36 |
33 |
3483 |
买入 |
| 09:30:15 |
37.41 |
190 |
3673 |
买入 |
| 09:30:18 |
37.42 |
235 |
3908 |
买入 |
| 09:30:21 |
37.44 |
38 |
3946 |
买入 |
| 09:30:24 |
37.5 |
19 |
3965 |
买入 |
| 09:30:27 |
37.5 |
185 |
4150 |
买入 |
| 09:30:30 |
37.6 |
96 |
4246 |
买入 |
| 09:30:33 |
37.58 |
107 |
4353 |
卖出 |
| 09:30:36 |
37.58 |
73 |
4426 |
卖出 |
| 09:30:39 |
37.66 |
107 |
4533 |
买入 |
| 09:30:42 |
37.6 |
84 |
4617 |
卖出 |
| 09:30:45 |
37.6 |
109 |
4726 |
卖出 |
| 09:30:48 |
37.7 |
121 |
4847 |
买入 |
| 09:30:51 |
37.66 |
94 |
4941 |
卖出 |
| 09:30:54 |
37.66 |
88 |
5029 |
卖出 |
| 09:30:57 |
37.77 |
173 |
5202 |
买入 |
| 09:31:00 |
37.78 |
75 |
5277 |
买入 |
| 09:31:03 |
37.77 |
88 |
5365 |
卖出 |
| 09:31:06 |
37.79 |
344 |
5709 |
买入 |
| 09:31:09 |
37.79 |
219 |
5928 |
卖出 |
| 09:31:12 |
37.84 |
76 |
6004 |
买入 |
| 09:31:15 |
37.91 |
198 |
6202 |
买入 |
| 09:31:18 |
37.8 |
124 |
6326 |
卖出 |
| 09:31:21 |
37.96 |
68 |
6394 |
买入 |
| 09:31:24 |
37.97 |
127 |
6521 |
买入 |
| 09:31:27 |
37.9 |
144 |
6665 |
卖出 |
| 09:31:30 |
37.96 |
111 |
6776 |
买入 |
| 09:31:33 |
37.86 |
161 |
6937 |
卖出 |
| 09:31:36 |
37.92 |
88 |
7025 |
买入 |
| 09:31:39 |
37.9 |
163 |
7188 |
卖出 |
| 09:31:42 |
37.9 |
221 |
7409 |
卖出 |
| 09:31:45 |
37.92 |
104 |
7513 |
买入 |
| 09:31:48 |
37.93 |
159 |
7672 |
买入 |
| 09:31:51 |
37.91 |
157 |
7829 |
卖出 |
| 09:31:54 |
37.9 |
188 |
8017 |
卖出 |
| 09:31:57 |
37.99 |
120 |
8137 |
买入 |
| 09:32:00 |
37.97 |
90 |
8227 |
卖出 |
| 09:32:03 |
38 |
43 |
8270 |
买入 |
| 09:32:06 |
38 |
175 |
8445 |
买入 |
| 09:32:09 |
37.99 |
126 |
8571 |
卖出 |
| 09:32:12 |
38 |
147 |
8718 |
买入 |
| 09:32:15 |
38 |
141 |
8859 |
卖出 |
| 09:32:18 |
37.99 |
161 |
9020 |
卖出 |
| 09:32:21 |
38 |
87 |
9107 |
买入 |
| 09:32:24 |
37.99 |
102 |
9209 |
买入 |
| 09:32:27 |
37.94 |
202 |
9411 |
卖出 |
| 09:32:30 |
37.99 |
214 |
9625 |
买入 |
| 09:32:33 |
37.91 |
101 |
9726 |
卖出 |
| 09:32:36 |
37.86 |
118 |
9844 |
卖出 |
| 09:32:39 |
37.87 |
88 |
9932 |
买入 |
| 09:32:42 |
37.89 |
150 |
10082 |
买入 |
| 09:32:45 |
37.89 |
52 |
10134 |
买入 |
| 09:32:48 |
37.88 |
115 |
10249 |
卖出 |
| 09:32:51 |
37.86 |
252 |
10501 |
卖出 |
| 09:32:54 |
37.89 |
261 |
10762 |
买入 |
| 09:32:57 |
37.81 |
122 |
10884 |
卖出 |
| 09:33:00 |
37.88 |
207 |
11091 |
买入 |
| 09:33:03 |
37.76 |
90 |
11181 |
卖出 |
| 09:33:06 |
37.8 |
250 |
11431 |
买入 |
| 09:33:09 |
37.81 |
183 |
11614 |
买入 |
| 09:33:12 |
37.8 |
258 |
11872 |
卖出 |
| 09:33:15 |
37.77 |
149 |
12021 |
卖出 |
| 09:33:18 |
37.8 |
76 |
12097 |
买入 |
| 09:33:21 |
37.8 |
46 |
12143 |
卖出 |
| 09:33:24 |
37.77 |
118 |
12261 |
卖出 |
| 09:33:27 |
37.77 |
40 |
12301 |
卖出 |
| 09:33:30 |
37.75 |
147 |
12448 |
卖出 |
| 09:33:33 |
37.75 |
149 |
12597 |
卖出 |
| 09:33:36 |
37.77 |
84 |
12681 |
卖出 |
| 09:33:39 |
37.78 |
51 |
12732 |
买入 |
| 09:33:42 |
37.74 |
61 |
12793 |
卖出 |
| 09:33:45 |
37.75 |
100 |
12893 |
买入 |
| 09:33:48 |
37.75 |
18 |
12911 |
买入 |
| 09:33:51 |
37.74 |
34 |
12945 |
卖出 |
| 09:33:54 |
37.71 |
202 |
13147 |
卖出 |
| 09:33:57 |
37.71 |
60 |
13207 |
买入 |
| 09:34:00 |
37.7 |
55 |
13262 |
卖出 |
| 09:34:03 |
37.7 |
64 |
13326 |
卖出 |
| 09:34:06 |
37.74 |
270 |
13596 |
买入 |
| 09:34:09 |
37.75 |
110 |
13706 |
买入 |
| 09:34:12 |
37.75 |
130 |
13836 |
买入 |
| 09:34:15 |
37.72 |
121 |
13957 |
卖出 |
| 09:34:18 |
37.76 |
31 |
13988 |
买入 |
| 09:34:21 |
37.8 |
225 |
14213 |
买入 |
| 09:34:24 |
37.75 |
80 |
14293 |
卖出 |
| 09:34:27 |
37.8 |
57 |
14350 |
买入 |
| 09:34:30 |
37.8 |
71 |
14421 |
买入 |
| 09:34:33 |
37.8 |
49 |
14470 |
买入 |
| 09:34:36 |
37.81 |
76 |
14546 |
买入 |
| 09:34:39 |
37.81 |
29 |
14575 |
卖出 |
| 09:34:42 |
37.84 |
62 |
14637 |
买入 |
| 09:34:45 |
37.85 |
56 |
14693 |
买入 |
| 09:34:48 |
37.85 |
153 |
14846 |
买入 |
| 09:34:51 |
37.82 |
162 |
15008 |
卖出 |
| 09:34:54 |
37.78 |
272 |
15280 |
卖出 |
| 09:34:57 |
37.82 |
294 |
15574 |
买入 |
| 09:35:00 |
37.71 |
189 |
15763 |
卖出 |
| 09:35:03 |
37.76 |
59 |
15822 |
买入 |
| 09:35:06 |
37.77 |
51 |
15873 |
买入 |
| 09:35:09 |
37.71 |
234 |
16107 |
卖出 |
| 09:35:12 |
37.71 |
77 |
16184 |
卖出 |
| 09:35:15 |
37.76 |
84 |
16268 |
买入 |
| 09:35:18 |
37.78 |
224 |
16492 |
买入 |
| 09:35:21 |
37.71 |
825 |
17317 |
卖出 |
| 09:35:24 |
37.71 |
31 |
17348 |
买入 |
| 09:35:27 |
37.65 |
313 |
17661 |
卖出 |
| 09:35:30 |
37.66 |
104 |
17765 |
买入 |
| 09:35:33 |
37.69 |
428 |
18193 |
买入 |
| 09:35:36 |
37.5 |
158 |
18351 |
卖出 |
| 09:35:39 |
37.51 |
123 |
18474 |
买入 |
| 09:35:42 |
37.5 |
100 |
18574 |
卖出 |
| 09:35:45 |
37.69 |
136 |
18710 |
买入 |
| 09:35:48 |
37.65 |
234 |
18944 |
卖出 |
| 09:35:51 |
37.65 |
182 |
19126 |
买入 |
| 09:35:54 |
37.5 |
61 |
19187 |
卖出 |
| 09:35:57 |
37.65 |
39 |
19226 |
买入 |
| 09:36:00 |
37.53 |
94 |
19320 |
卖出 |
| 09:36:03 |
37.69 |
101 |
19421 |
买入 |
| 09:36:06 |
37.67 |
240 |
19661 |
卖出 |
| 09:36:09 |
37.78 |
179 |
19840 |
买入 |
| 09:36:12 |
37.72 |
76 |
19916 |
卖出 |
| 09:36:15 |
37.76 |
113 |
20029 |
买入 |
| 09:36:18 |
37.74 |
153 |
20182 |
卖出 |
| 09:36:21 |
37.78 |
218 |
20400 |
买入 |
| 09:36:24 |
37.75 |
37 |
20437 |
卖出 |
| 09:36:27 |
37.79 |
438 |
20875 |
买入 |
| 09:36:30 |
37.88 |
50 |
20925 |
买入 |
| 09:36:33 |
37.88 |
69 |
20994 |
买入 |
| 09:36:36 |
37.89 |
5 |
20999 |
买入 |
| 09:36:39 |
37.92 |
12 |
21011 |
买入 |
| 09:36:42 |
37.96 |
31 |
21042 |
买入 |
| 09:36:45 |
37.95 |
73 |
21115 |
卖出 |
| 09:36:48 |
37.96 |
70 |
21185 |
买入 |
| 09:36:51 |
37.99 |
122 |
21307 |
买入 |
| 09:36:54 |
37.99 |
67 |
21374 |
买入 |
| 09:36:57 |
38 |
125 |
21499 |
买入 |
| 09:37:00 |
38.01 |
8 |
21507 |
买入 |
| 09:37:03 |
38.05 |
27 |
21534 |
买入 |
| 09:37:06 |
38.08 |
79 |
21613 |
买入 |
| 09:37:09 |
38.08 |
146 |
21759 |
卖出 |
| 09:37:12 |
38.15 |
7 |
21766 |
买入 |
| 09:37:15 |
38.12 |
28 |
21794 |
卖出 |
| 09:37:18 |
38.28 |
109 |
21903 |
买入 |
| 09:37:21 |
38.23 |
15 |
21918 |
卖出 |
| 09:37:24 |
38.3 |
38 |
21956 |
买入 |
| 09:37:27 |
38.38 |
21 |
21977 |
买入 |
| 09:37:30 |
38.36 |
73 |
22050 |
卖出 |
| 09:37:33 |
38.4 |
60 |
22110 |
买入 |
| 09:37:36 |
38.41 |
155 |
22265 |
买入 |
| 09:37:39 |
38.44 |
75 |
22340 |
买入 |
| 09:37:42 |
38.47 |
72 |
22412 |
买入 |
| 09:37:45 |
38.5 |
193 |
22605 |
买入 |
| 09:37:48 |
38.51 |
120 |
22725 |
买入 |
| 09:37:51 |
38.55 |
58 |
22783 |
买入 |
| 09:37:54 |
38.55 |
124 |
22907 |
买入 |
| 09:37:57 |
38.58 |
141 |
23048 |
买入 |
| 09:38:00 |
38.56 |
132 |
23180 |
卖出 |
| 09:38:03 |
38.6 |
127 |
23307 |
买入 |
| 09:38:06 |
38.61 |
89 |
23396 |
买入 |
| 09:38:09 |
38.6 |
238 |
23634 |
卖出 |
| 09:38:12 |
38.61 |
407 |
24041 |
买入 |
| 09:38:15 |
38.66 |
787 |
24828 |
买入 |
| 09:38:18 |
38.67 |
255 |
25083 |
买入 |
| 09:38:21 |
38.61 |
271 |
25354 |
卖出 |
| 09:38:24 |
38.67 |
178 |
25532 |
买入 |
| 09:38:27 |
38.68 |
51 |
25583 |
买入 |
| 09:38:30 |
38.66 |
97 |
25680 |
卖出 |
| 09:38:33 |
38.67 |
190 |
25870 |
买入 |
| 09:38:36 |
38.7 |
197 |
26067 |
买入 |
| 09:38:39 |
38.75 |
371 |
26438 |
买入 |
| 09:38:42 |
38.69 |
121 |
26559 |
卖出 |
| 09:38:45 |
38.7 |
164 |
26723 |
买入 |
| 09:38:48 |
38.7 |
255 |
26978 |
买入 |
| 09:38:51 |
38.69 |
478 |
27456 |
卖出 |
| 09:38:54 |
38.7 |
235 |
27691 |
买入 |
| 09:38:57 |
38.7 |
159 |
27850 |
买入 |
| 09:39:00 |
38.64 |
496 |
28346 |
卖出 |
| 09:39:03 |
38.67 |
112 |
28458 |
买入 |
| 09:39:06 |
38.61 |
404 |
28862 |
卖出 |
| 09:39:09 |
38.56 |
188 |
29050 |
卖出 |
| 09:39:12 |
38.61 |
147 |
29197 |
买入 |
| 09:39:15 |
38.56 |
175 |
29372 |
卖出 |
| 09:39:18 |
38.55 |
103 |
29475 |
卖出 |
| 09:39:21 |
38.6 |
186 |
29661 |
买入 |
| 09:39:24 |
38.61 |
143 |
29804 |
买入 |
| 09:39:27 |
38.58 |
185 |
29989 |
卖出 |
| 09:39:30 |
38.69 |
314 |
30303 |
买入 |
| 09:39:33 |
38.66 |
378 |
30681 |
卖出 |
| 09:39:36 |
38.78 |
381 |
31062 |
买入 |
| 09:39:39 |
38.75 |
391 |
31453 |
卖出 |
| 09:39:42 |
38.74 |
146 |
31599 |
卖出 |
| 09:39:45 |
38.83 |
87 |
31686 |
买入 |
| 09:39:48 |
38.87 |
60 |
31746 |
买入 |
| 09:39:51 |
38.87 |
149 |
31895 |
买入 |
| 09:39:54 |
38.86 |
78 |
31973 |
卖出 |
| 09:39:57 |
38.88 |
79 |
32052 |
买入 |
| 09:40:00 |
38.89 |
100 |
32152 |
买入 |
| 09:40:03 |
38.9 |
183 |
32335 |
买入 |
| 09:40:06 |
38.9 |
58 |
32393 |
卖出 |
| 09:40:09 |
38.97 |
46 |
32439 |
买入 |
| 09:40:12 |
38.95 |
159 |
32598 |
卖出 |
| 09:40:15 |
38.97 |
268 |
32866 |
买入 |
| 09:40:18 |
38.97 |
672 |
33538 |
买入 |
| 09:40:21 |
38.97 |
201 |
33739 |
买入 |
| 09:40:24 |
39.01 |
503 |
34242 |
买入 |
| 09:40:27 |
39 |
100 |
34342 |
卖出 |
| 09:40:30 |
39.01 |
182 |
34524 |
买入 |
| 09:40:33 |
39.06 |
218 |
34742 |
买入 |
| 09:40:36 |
39.07 |
352 |
35094 |
买入 |
| 09:40:39 |
39.02 |
176 |
35270 |
卖出 |
| 09:40:42 |
39.23 |
421 |
35691 |
买入 |
| 09:40:45 |
39.1 |
95 |
35786 |
卖出 |
| 09:40:48 |
39.16 |
113 |
35899 |
买入 |
| 09:40:51 |
39.23 |
86 |
35985 |
买入 |
| 09:40:54 |
39.24 |
107 |
36092 |
买入 |
| 09:40:57 |
39.25 |
184 |
36276 |
买入 |
| 09:41:00 |
39.27 |
245 |
36521 |
买入 |
| 09:41:03 |
39.28 |
143 |
36664 |
买入 |
| 09:41:06 |
39.28 |
561 |
37225 |
卖出 |
| 09:41:09 |
39.29 |
276 |
37501 |
买入 |
| 09:41:12 |
39.28 |
209 |
37710 |
卖出 |
| 09:41:15 |
39.32 |
388 |
38098 |
买入 |
| 09:41:18 |
39.25 |
213 |
38311 |
卖出 |
| 09:41:21 |
39.25 |
334 |
38645 |
卖出 |
| 09:41:24 |
39.28 |
580 |
39225 |
买入 |
| 09:41:27 |
39.25 |
82 |
39307 |
卖出 |
| 09:41:30 |
39.25 |
318 |
39625 |
买入 |
| 09:41:33 |
39.26 |
295 |
39920 |
买入 |
| 09:41:36 |
39.28 |
203 |
40123 |
买入 |
| 09:41:39 |
39.25 |
257 |
40380 |
卖出 |
| 09:41:42 |
39.24 |
515 |
40895 |
卖出 |
| 09:41:45 |
39.2 |
184 |
41079 |
卖出 |
| 09:41:48 |
39.23 |
337 |
41416 |
买入 |
| 09:41:51 |
39.25 |
318 |
41734 |
买入 |
| 09:41:54 |
39.2 |
78 |
41812 |
卖出 |
| 09:41:57 |
39.2 |
213 |
42025 |
买入 |
| 09:42:00 |
39.11 |
324 |
42349 |
卖出 |
| 09:42:03 |
39.23 |
150 |
42499 |
买入 |
| 09:42:06 |
39.22 |
81 |
42580 |
卖出 |
| 09:42:09 |
39.13 |
71 |
42651 |
卖出 |
| 09:42:12 |
39.19 |
68 |
42719 |
买入 |
| 09:42:15 |
39.15 |
91 |
42810 |
卖出 |
| 09:42:18 |
39.15 |
72 |
42882 |
卖出 |
| 09:42:21 |
39.14 |
78 |
42960 |
卖出 |
| 09:42:24 |
39.13 |
187 |
43147 |
卖出 |