上海新阳[300236]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
39 |
5 |
5 |
集合竞价 |
| 09:24:33 |
38.97 |
67 |
67 |
集合竞价 |
| 09:24:51 |
38.9 |
67 |
67 |
集合竞价 |
| 09:25:00 |
38.88 |
67 |
67 |
集合竞价 |
| 09:25:03 |
38.88 |
67 |
134 |
买入 |
| 09:30:03 |
38.88 |
109 |
243 |
买入 |
| 09:30:06 |
38.75 |
57 |
300 |
卖出 |
| 09:30:09 |
38.8 |
114 |
414 |
买入 |
| 09:30:12 |
38.65 |
7 |
421 |
卖出 |
| 09:30:15 |
38.63 |
25 |
446 |
卖出 |
| 09:30:18 |
38.63 |
8 |
454 |
卖出 |
| 09:30:24 |
38.63 |
1 |
455 |
卖出 |
| 09:30:27 |
38.62 |
1 |
456 |
卖出 |
| 09:30:30 |
38.68 |
90 |
546 |
买入 |
| 09:30:33 |
38.46 |
21 |
567 |
卖出 |
| 09:30:36 |
38.73 |
4 |
571 |
买入 |
| 09:30:39 |
38.6 |
28 |
599 |
卖出 |
| 09:30:42 |
38.68 |
1 |
600 |
卖出 |
| 09:30:45 |
38.63 |
1 |
601 |
卖出 |
| 09:30:48 |
38.71 |
2 |
603 |
买入 |
| 09:30:51 |
38.64 |
27 |
630 |
卖出 |
| 09:30:54 |
38.72 |
5 |
635 |
买入 |
| 09:30:57 |
38.72 |
3 |
638 |
买入 |
| 09:31:00 |
38.72 |
9 |
647 |
买入 |
| 09:31:03 |
38.48 |
41 |
688 |
卖出 |
| 09:31:06 |
38.36 |
48 |
736 |
卖出 |
| 09:31:09 |
38.8 |
35 |
771 |
买入 |
| 09:31:12 |
38.72 |
1 |
772 |
卖出 |
| 09:31:15 |
38.8 |
27 |
799 |
买入 |
| 09:31:18 |
38.79 |
5 |
804 |
买入 |
| 09:31:24 |
38.57 |
34 |
838 |
卖出 |
| 09:31:27 |
38.8 |
6 |
844 |
买入 |
| 09:31:33 |
38.67 |
1 |
845 |
卖出 |
| 09:31:36 |
38.78 |
4 |
849 |
买入 |
| 09:31:42 |
38.79 |
4 |
853 |
买入 |
| 09:31:45 |
38.79 |
25 |
878 |
买入 |
| 09:31:51 |
38.7 |
5 |
883 |
卖出 |
| 09:32:00 |
38.7 |
50 |
933 |
卖出 |
| 09:32:06 |
38.69 |
2 |
935 |
卖出 |
| 09:32:09 |
38.69 |
1 |
936 |
买入 |
| 09:32:18 |
38.69 |
10 |
946 |
买入 |
| 09:32:24 |
38.74 |
14 |
960 |
买入 |
| 09:32:30 |
38.69 |
2 |
962 |
卖出 |
| 09:32:33 |
38.75 |
4 |
966 |
买入 |
| 09:32:36 |
38.69 |
10 |
976 |
卖出 |
| 09:32:39 |
38.78 |
12 |
988 |
买入 |
| 09:32:45 |
38.74 |
13 |
1001 |
卖出 |
| 09:32:48 |
38.74 |
9 |
1010 |
买入 |
| 09:32:51 |
38.74 |
5 |
1015 |
买入 |
| 09:32:54 |
38.7 |
78 |
1093 |
卖出 |
| 09:32:57 |
38.75 |
1 |
1094 |
买入 |
| 09:33:00 |
38.75 |
1 |
1095 |
买入 |
| 09:33:06 |
38.75 |
3 |
1098 |
卖出 |
| 09:33:12 |
38.8 |
1 |
1099 |
买入 |
| 09:33:15 |
38.8 |
10 |
1109 |
买入 |
| 09:33:18 |
38.83 |
50 |
1159 |
买入 |
| 09:33:21 |
38.81 |
40 |
1199 |
卖出 |
| 09:33:24 |
38.81 |
20 |
1219 |
卖出 |
| 09:33:27 |
38.87 |
7 |
1226 |
买入 |
| 09:33:33 |
38.87 |
5 |
1231 |
买入 |
| 09:33:36 |
38.85 |
2 |
1233 |
买入 |
| 09:33:45 |
38.81 |
1 |
1234 |
卖出 |
| 09:33:48 |
38.84 |
5 |
1239 |
买入 |
| 09:33:51 |
38.84 |
11 |
1250 |
买入 |
| 09:33:54 |
38.85 |
21 |
1271 |
买入 |
| 09:33:57 |
38.85 |
24 |
1295 |
卖出 |
| 09:34:03 |
38.87 |
8 |
1303 |
买入 |
| 09:34:06 |
38.87 |
13 |
1316 |
买入 |
| 09:34:09 |
38.87 |
18 |
1334 |
卖出 |
| 09:34:18 |
38.86 |
1 |
1335 |
卖出 |
| 09:34:21 |
38.85 |
11 |
1346 |
卖出 |
| 09:34:24 |
38.87 |
28 |
1374 |
买入 |
| 09:34:33 |
38.87 |
22 |
1396 |
卖出 |
| 09:34:36 |
38.87 |
3 |
1399 |
卖出 |
| 09:34:39 |
38.87 |
1 |
1400 |
卖出 |
| 09:34:42 |
38.87 |
14 |
1414 |
卖出 |
| 09:34:45 |
38.84 |
23 |
1437 |
卖出 |
| 09:34:48 |
38.82 |
15 |
1452 |
卖出 |
| 09:34:51 |
38.81 |
4 |
1456 |
卖出 |
| 09:34:54 |
38.81 |
20 |
1476 |
卖出 |
| 09:34:57 |
38.81 |
11 |
1487 |
卖出 |
| 09:35:03 |
38.8 |
50 |
1537 |
卖出 |
| 09:35:06 |
38.8 |
48 |
1585 |
卖出 |
| 09:35:12 |
38.8 |
2 |
1587 |
买入 |
| 09:35:15 |
38.75 |
12 |
1599 |
卖出 |
| 09:35:21 |
38.74 |
1 |
1600 |
卖出 |
| 09:35:36 |
38.74 |
5 |
1605 |
卖出 |
| 09:35:39 |
38.8 |
3 |
1608 |
买入 |
| 09:35:42 |
38.8 |
24 |
1632 |
卖出 |
| 09:35:57 |
38.74 |
6 |
1638 |
卖出 |
| 09:36:00 |
38.74 |
6 |
1644 |
买入 |
| 09:36:03 |
38.74 |
2 |
1646 |
买入 |
| 09:36:06 |
38.72 |
6 |
1652 |
买入 |
| 09:36:09 |
38.74 |
4 |
1656 |
买入 |
| 09:36:18 |
38.74 |
5 |
1661 |
买入 |
| 09:36:21 |
38.74 |
2 |
1663 |
买入 |
| 09:36:24 |
38.74 |
9 |
1672 |
卖出 |
| 09:36:36 |
38.75 |
1 |
1673 |
卖出 |
| 09:36:45 |
38.8 |
4 |
1677 |
买入 |
| 09:36:48 |
38.75 |
40 |
1717 |
卖出 |
| 09:37:00 |
38.81 |
2 |
1719 |
买入 |
| 09:37:03 |
38.76 |
2 |
1721 |
卖出 |
| 09:37:06 |
38.8 |
1 |
1722 |
买入 |
| 09:37:09 |
38.8 |
9 |
1731 |
买入 |
| 09:37:12 |
38.76 |
2 |
1733 |
卖出 |
| 09:37:15 |
38.8 |
14 |
1747 |
买入 |
| 09:37:21 |
38.76 |
2 |
1749 |
卖出 |
| 09:37:27 |
38.8 |
8 |
1757 |
买入 |
| 09:37:45 |
38.76 |
1 |
1758 |
卖出 |
| 09:37:48 |
38.76 |
2 |
1760 |
卖出 |
| 09:37:51 |
38.78 |
1 |
1761 |
买入 |
| 09:37:54 |
38.76 |
7 |
1768 |
卖出 |
| 09:37:57 |
38.78 |
3 |
1771 |
买入 |
| 09:38:00 |
38.79 |
1 |
1772 |
买入 |
| 09:38:06 |
38.76 |
1 |
1773 |
卖出 |
| 09:38:09 |
38.79 |
9 |
1782 |
买入 |
| 09:38:12 |
38.78 |
3 |
1785 |
卖出 |
| 09:38:15 |
38.76 |
5 |
1790 |
卖出 |
| 09:38:18 |
38.76 |
7 |
1797 |
卖出 |
| 09:38:21 |
38.74 |
21 |
1818 |
卖出 |
| 09:38:24 |
38.74 |
54 |
1872 |
卖出 |
| 09:38:27 |
38.74 |
15 |
1887 |
买入 |
| 09:38:42 |
38.74 |
2 |
1889 |
买入 |
| 09:38:48 |
38.74 |
3 |
1892 |
买入 |
| 09:38:51 |
38.74 |
1 |
1893 |
买入 |
| 09:38:54 |
38.74 |
7 |
1900 |
买入 |
| 09:39:06 |
38.74 |
3 |
1903 |
买入 |
| 09:39:09 |
38.74 |
4 |
1907 |
买入 |
| 09:39:15 |
38.76 |
5 |
1912 |
买入 |
| 09:39:18 |
38.76 |
3 |
1915 |
卖出 |
| 09:39:21 |
38.76 |
3 |
1918 |
卖出 |
| 09:39:30 |
38.78 |
2 |
1920 |
买入 |
| 09:39:33 |
38.78 |
4 |
1924 |
买入 |
| 09:39:36 |
38.78 |
2 |
1926 |
买入 |
| 09:39:39 |
38.75 |
1 |
1927 |
卖出 |
| 09:39:42 |
38.78 |
4 |
1931 |
买入 |
| 09:39:45 |
38.78 |
2 |
1933 |
买入 |
| 09:39:54 |
38.81 |
150 |
2083 |
买入 |
| 09:39:57 |
38.78 |
4 |
2087 |
卖出 |
| 09:40:03 |
38.79 |
10 |
2097 |
买入 |
| 09:40:06 |
38.79 |
1 |
2098 |
卖出 |
| 09:40:09 |
38.78 |
9 |
2107 |
卖出 |
| 09:40:21 |
38.78 |
1 |
2108 |
卖出 |
| 09:40:33 |
38.79 |
5 |
2113 |
买入 |
| 09:40:57 |
38.79 |
5 |
2118 |
买入 |
| 09:41:00 |
38.78 |
25 |
2143 |
卖出 |
| 09:41:03 |
38.78 |
2 |
2145 |
买入 |
| 09:41:06 |
38.81 |
71 |
2216 |
买入 |
| 09:41:09 |
38.81 |
6 |
2222 |
买入 |
| 09:41:12 |
38.81 |
36 |
2258 |
买入 |
| 09:41:15 |
38.81 |
1 |
2259 |
买入 |
| 09:41:18 |
38.82 |
4 |
2263 |
买入 |
| 09:41:24 |
38.81 |
29 |
2292 |
卖出 |
| 09:41:30 |
38.84 |
2 |
2294 |
买入 |
| 09:41:33 |
38.84 |
2 |
2296 |
卖出 |
| 09:41:39 |
38.82 |
21 |
2317 |
卖出 |
| 09:41:45 |
38.85 |
4 |
2321 |
买入 |
| 09:41:51 |
38.85 |
19 |
2340 |
买入 |
| 09:41:54 |
38.82 |
10 |
2350 |
卖出 |
| 09:41:57 |
38.82 |
30 |
2380 |
卖出 |
| 09:42:00 |
38.85 |
1 |
2381 |
买入 |
| 09:42:03 |
38.85 |
7 |
2388 |
买入 |
| 09:42:06 |
38.86 |
32 |
2420 |
买入 |
| 09:42:09 |
38.86 |
7 |
2427 |
买入 |
| 09:42:12 |
38.86 |
13 |
2440 |
买入 |
| 09:42:15 |
38.87 |
13 |
2453 |
买入 |
| 09:42:18 |
38.85 |
5 |
2458 |
卖出 |
| 09:42:21 |
38.86 |
10 |
2468 |
买入 |
| 09:42:30 |
38.85 |
6 |
2474 |
卖出 |
| 09:42:36 |
38.87 |
10 |
2484 |
买入 |
| 09:42:45 |
38.84 |
23 |
2507 |
卖出 |
| 09:42:57 |
38.87 |
2 |
2509 |
买入 |
| 09:43:00 |
38.87 |
1 |
2510 |
买入 |
| 09:43:06 |
38.87 |
11 |
2521 |
买入 |
| 09:43:09 |
38.87 |
1 |
2522 |
买入 |
| 09:43:12 |
38.87 |
5 |
2527 |
买入 |
| 09:43:15 |
38.88 |
7 |
2534 |
买入 |
| 09:43:18 |
38.87 |
3 |
2537 |
卖出 |
| 09:43:21 |
38.87 |
3 |
2540 |
卖出 |
| 09:43:24 |
38.88 |
58 |
2598 |
买入 |
| 09:43:27 |
38.88 |
5 |
2603 |
卖出 |
| 09:43:30 |
38.9 |
8 |
2611 |
买入 |
| 09:43:36 |
38.9 |
1 |
2612 |
买入 |
| 09:43:39 |
38.9 |
4 |
2616 |
买入 |
| 09:43:42 |
38.9 |
1 |
2617 |
卖出 |
| 09:43:45 |
38.9 |
6 |
2623 |
卖出 |
| 09:43:48 |
38.88 |
48 |
2671 |
卖出 |
| 09:43:51 |
38.88 |
1 |
2672 |
买入 |
| 09:43:54 |
38.88 |
1 |
2673 |
买入 |
| 09:44:09 |
38.88 |
7 |
2680 |
买入 |
| 09:44:12 |
38.88 |
4 |
2684 |
买入 |
| 09:44:15 |
38.88 |
1 |
2685 |
买入 |
| 09:44:18 |
38.88 |
6 |
2691 |
买入 |
| 09:44:21 |
38.84 |
81 |
2772 |
卖出 |
| 09:44:24 |
38.85 |
3 |
2775 |
买入 |
| 09:44:27 |
38.84 |
5 |
2780 |
卖出 |
| 09:44:33 |
38.9 |
22 |
2802 |
买入 |
| 09:44:36 |
38.82 |
1 |
2803 |
卖出 |
| 09:44:54 |
38.84 |
1 |
2804 |
卖出 |
| 09:45:00 |
38.9 |
5 |
2809 |
买入 |
| 09:45:12 |
38.84 |
1 |
2810 |
卖出 |
| 09:45:30 |
38.85 |
1 |
2811 |
卖出 |
| 09:45:36 |
38.85 |
22 |
2833 |
卖出 |
| 09:45:48 |
38.84 |
11 |
2844 |
卖出 |
| 09:45:51 |
38.84 |
3 |
2847 |
卖出 |
| 09:46:00 |
38.85 |
1 |
2848 |
买入 |
| 09:46:03 |
38.85 |
15 |
2863 |
买入 |
| 09:46:09 |
38.85 |
18 |
2881 |
卖出 |
| 09:46:12 |
38.85 |
19 |
2900 |
卖出 |
| 09:46:21 |
38.86 |
3 |
2903 |
卖出 |
| 09:46:24 |
38.86 |
1 |
2904 |
卖出 |
| 09:46:33 |
38.86 |
1 |
2905 |
买入 |
| 09:46:36 |
38.85 |
9 |
2914 |
卖出 |
| 09:46:42 |
38.86 |
2 |
2916 |
买入 |
| 09:46:57 |
38.85 |
5 |
2921 |
卖出 |
| 09:47:00 |
38.85 |
1 |
2922 |
卖出 |
| 09:47:03 |
38.86 |
20 |
2942 |
买入 |
| 09:47:06 |
38.86 |
14 |
2956 |
卖出 |
| 09:47:27 |
38.86 |
8 |
2964 |
卖出 |
| 09:47:30 |
38.86 |
1 |
2965 |
买入 |
| 09:47:36 |
38.88 |
8 |
2973 |
买入 |
| 09:47:42 |
38.88 |
1 |
2974 |
卖出 |
| 09:47:48 |
38.89 |
5 |
2979 |
买入 |
| 09:47:51 |
38.89 |
1 |
2980 |
买入 |
| 09:48:00 |
38.89 |
12 |
2992 |
买入 |
| 09:48:03 |
38.88 |
24 |
3016 |
卖出 |
| 09:48:06 |
38.88 |
3 |
3019 |
买入 |
| 09:48:09 |
38.88 |
1 |
3020 |
买入 |
| 09:48:24 |
38.86 |
3 |
3023 |
卖出 |
| 09:48:36 |
38.86 |
3 |
3026 |
买入 |
| 09:48:45 |
38.85 |
3 |
3029 |
卖出 |
| 09:48:54 |
38.85 |
1 |
3030 |
卖出 |
| 09:49:09 |
38.84 |
12 |
3042 |
卖出 |
| 09:49:12 |
38.82 |
28 |
3070 |
卖出 |
| 09:49:15 |
38.82 |
1 |
3071 |
卖出 |
| 09:49:24 |
38.82 |
8 |
3079 |
卖出 |
| 09:49:30 |
38.82 |
7 |
3086 |
卖出 |
| 09:49:33 |
38.82 |
14 |
3100 |
卖出 |
| 09:49:45 |
38.82 |
10 |
3110 |
买入 |
| 09:49:57 |
38.79 |
73 |
3183 |
卖出 |
| 09:50:00 |
38.79 |
39 |
3222 |
买入 |
| 09:50:03 |
38.79 |
1 |
3223 |
买入 |
| 09:50:06 |
38.76 |
35 |
3258 |
卖出 |
| 09:50:09 |
38.76 |
1 |
3259 |
卖出 |
| 09:50:12 |
38.76 |
3 |
3262 |
卖出 |
| 09:50:15 |
38.79 |
5 |
3267 |
买入 |
| 09:50:33 |
38.76 |
3 |
3270 |
卖出 |
| 09:50:45 |
38.75 |
10 |
3280 |
卖出 |
| 09:50:57 |
38.75 |
4 |
3284 |
卖出 |
| 09:51:00 |
38.76 |
5 |
3289 |
买入 |
| 09:51:03 |
38.76 |
2 |
3291 |
买入 |
| 09:51:09 |
38.75 |
1 |
3292 |
卖出 |
| 09:51:12 |
38.79 |
45 |
3337 |
买入 |
| 09:51:15 |
38.8 |
15 |
3352 |
买入 |
| 09:51:18 |
38.8 |
5 |
3357 |
买入 |
| 09:51:21 |
38.76 |
3 |
3360 |
卖出 |
| 09:51:24 |
38.81 |
3 |
3363 |
买入 |
| 09:51:33 |
38.74 |
103 |
3466 |
卖出 |
| 09:51:45 |
38.74 |
1 |
3467 |
卖出 |
| 09:52:00 |
38.79 |
3 |
3470 |
买入 |
| 09:52:03 |
38.75 |
3 |
3473 |
卖出 |
| 09:52:33 |
38.75 |
1 |
3474 |
卖出 |
| 09:53:06 |
38.76 |
4 |
3478 |
卖出 |
| 09:53:15 |
38.76 |
1 |
3479 |
卖出 |
| 09:53:18 |
38.76 |
11 |
3490 |
卖出 |
| 09:53:39 |
38.76 |
6 |
3496 |
卖出 |
| 09:53:42 |
38.76 |
27 |
3523 |
买入 |
| 09:53:48 |
38.79 |
55 |
3578 |
买入 |
| 09:53:51 |
38.79 |
3 |
3581 |
买入 |
| 09:53:54 |
38.79 |
7 |
3588 |
买入 |
| 09:54:06 |
38.79 |
3 |
3591 |
买入 |
| 09:54:09 |
38.8 |
93 |
3684 |
买入 |
| 09:54:12 |
38.82 |
19 |
3703 |
买入 |
| 09:54:15 |
38.82 |
2 |
3705 |
买入 |
| 09:54:33 |
38.82 |
5 |
3710 |
买入 |
| 09:54:42 |
38.82 |
3 |
3713 |
卖出 |
| 09:54:48 |
38.84 |
10 |
3723 |
买入 |
| 09:54:57 |
38.77 |
9 |
3732 |
卖出 |
| 09:55:00 |
38.77 |
1 |
3733 |
买入 |
| 09:55:12 |
38.84 |
100 |
3833 |
买入 |
| 09:55:33 |
38.85 |
25 |
3858 |
买入 |
| 09:55:42 |
38.8 |
1 |
3859 |
买入 |
| 09:55:45 |
38.78 |
6 |
3865 |
卖出 |
| 09:55:51 |
38.8 |
13 |
3878 |
买入 |
| 09:55:54 |
38.8 |
1 |
3879 |
买入 |
| 09:56:00 |
38.84 |
1 |
3880 |
买入 |
| 09:56:03 |
38.84 |
3 |
3883 |
买入 |
| 09:56:06 |
38.85 |
3 |
3886 |
买入 |
| 09:56:09 |
38.82 |
12 |
3898 |
卖出 |
| 09:56:12 |
38.82 |
43 |
3941 |
买入 |
| 09:56:15 |
38.85 |
3 |
3944 |
买入 |
| 09:56:18 |
38.85 |
1 |
3945 |
买入 |
| 09:56:21 |
38.85 |
1 |
3946 |
买入 |
| 09:56:51 |
38.84 |
5 |
3951 |
买入 |
| 09:57:36 |
38.84 |
2 |
3953 |
买入 |
| 09:57:39 |
38.84 |
1 |
3954 |
买入 |
| 09:57:42 |
38.84 |
4 |
3958 |
买入 |
| 09:57:45 |
38.83 |
1 |
3959 |
卖出 |
| 09:57:48 |
38.83 |
1 |
3960 |
买入 |
| 09:58:06 |
38.83 |
2 |
3962 |
卖出 |