新日股份[603787]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:45 |
14.65 |
1 |
1 |
集合竞价 |
| 09:24:55 |
14.71 |
21 |
21 |
集合竞价 |
| 09:25:02 |
14.71 |
21 |
42 |
卖出 |
| 09:30:04 |
14.72 |
40 |
82 |
买入 |
| 09:30:07 |
14.71 |
2 |
84 |
卖出 |
| 09:30:10 |
14.72 |
34 |
118 |
买入 |
| 09:30:13 |
14.72 |
21 |
139 |
卖出 |
| 09:30:16 |
14.72 |
7 |
146 |
卖出 |
| 09:30:19 |
14.71 |
1 |
147 |
买入 |
| 09:30:22 |
14.74 |
23 |
170 |
买入 |
| 09:30:28 |
14.69 |
5 |
175 |
卖出 |
| 09:30:31 |
14.72 |
5 |
180 |
买入 |
| 09:30:34 |
14.72 |
18 |
198 |
买入 |
| 09:30:37 |
14.73 |
12 |
210 |
买入 |
| 09:30:40 |
14.73 |
2 |
212 |
买入 |
| 09:30:49 |
14.73 |
5 |
217 |
买入 |
| 09:31:04 |
14.73 |
16 |
233 |
卖出 |
| 09:31:10 |
14.7 |
1 |
234 |
卖出 |
| 09:31:13 |
14.7 |
1 |
235 |
卖出 |
| 09:31:19 |
14.73 |
5 |
240 |
买入 |
| 09:31:22 |
14.7 |
6 |
246 |
卖出 |
| 09:31:34 |
14.73 |
12 |
258 |
买入 |
| 09:31:37 |
14.73 |
2 |
260 |
买入 |
| 09:31:49 |
14.73 |
7 |
267 |
买入 |
| 09:31:55 |
14.69 |
12 |
279 |
卖出 |
| 09:32:04 |
14.73 |
12 |
291 |
买入 |
| 09:32:07 |
14.73 |
3 |
294 |
买入 |
| 09:32:10 |
14.73 |
10 |
304 |
买入 |
| 09:32:13 |
14.73 |
35 |
339 |
买入 |
| 09:32:16 |
14.73 |
28 |
367 |
买入 |
| 09:32:19 |
14.74 |
3 |
370 |
买入 |
| 09:32:22 |
14.75 |
18 |
388 |
买入 |
| 09:32:25 |
14.78 |
33 |
421 |
买入 |
| 09:32:34 |
14.78 |
1 |
422 |
买入 |
| 09:32:37 |
14.78 |
2 |
424 |
买入 |
| 09:32:40 |
14.75 |
12 |
436 |
卖出 |
| 09:32:49 |
14.77 |
14 |
450 |
买入 |
| 09:32:52 |
14.75 |
11 |
461 |
卖出 |
| 09:33:01 |
14.76 |
3 |
464 |
买入 |
| 09:33:04 |
14.77 |
8 |
472 |
买入 |
| 09:33:13 |
14.77 |
10 |
482 |
买入 |
| 09:33:16 |
14.78 |
24 |
506 |
买入 |
| 09:33:19 |
14.8 |
81 |
587 |
买入 |
| 09:33:22 |
14.8 |
1 |
588 |
买入 |
| 09:33:25 |
14.8 |
16 |
604 |
买入 |
| 09:33:28 |
14.82 |
1 |
605 |
买入 |
| 09:33:34 |
14.83 |
31 |
636 |
买入 |
| 09:33:37 |
14.8 |
10 |
646 |
卖出 |
| 09:33:49 |
14.83 |
12 |
658 |
买入 |
| 09:33:52 |
14.83 |
1 |
659 |
买入 |
| 09:33:55 |
14.82 |
15 |
674 |
卖出 |
| 09:34:01 |
14.82 |
23 |
697 |
卖出 |
| 09:34:04 |
14.83 |
27 |
724 |
买入 |
| 09:34:10 |
14.83 |
3 |
727 |
买入 |
| 09:34:13 |
14.83 |
15 |
742 |
买入 |
| 09:34:16 |
14.83 |
11 |
753 |
卖出 |
| 09:34:22 |
14.86 |
376 |
1129 |
买入 |
| 09:34:25 |
14.88 |
66 |
1195 |
买入 |
| 09:34:28 |
14.9 |
9 |
1204 |
买入 |
| 09:34:34 |
14.9 |
2 |
1206 |
买入 |
| 09:34:52 |
14.92 |
11 |
1217 |
买入 |
| 09:34:55 |
14.92 |
54 |
1271 |
卖出 |
| 09:34:58 |
14.92 |
3 |
1274 |
买入 |
| 09:35:01 |
14.91 |
13 |
1287 |
卖出 |
| 09:35:04 |
14.9 |
57 |
1344 |
卖出 |
| 09:35:10 |
14.9 |
73 |
1417 |
卖出 |
| 09:35:13 |
14.94 |
67 |
1484 |
买入 |
| 09:35:34 |
14.89 |
13 |
1497 |
卖出 |
| 09:35:37 |
14.87 |
2 |
1499 |
卖出 |
| 09:35:46 |
14.87 |
6 |
1505 |
卖出 |
| 09:35:52 |
14.87 |
19 |
1524 |
买入 |
| 09:35:55 |
14.87 |
8 |
1532 |
买入 |
| 09:35:58 |
14.87 |
37 |
1569 |
买入 |
| 09:36:01 |
14.89 |
87 |
1656 |
买入 |
| 09:36:04 |
14.89 |
6 |
1662 |
卖出 |
| 09:36:07 |
14.92 |
2 |
1664 |
买入 |
| 09:36:10 |
14.92 |
21 |
1685 |
买入 |
| 09:36:16 |
14.92 |
20 |
1705 |
买入 |
| 09:36:22 |
14.9 |
41 |
1746 |
卖出 |
| 09:36:25 |
14.9 |
20 |
1766 |
买入 |
| 09:36:28 |
14.9 |
39 |
1805 |
买入 |
| 09:36:40 |
14.92 |
17 |
1822 |
买入 |
| 09:36:46 |
14.91 |
30 |
1852 |
卖出 |
| 09:37:01 |
14.9 |
13 |
1865 |
卖出 |
| 09:37:04 |
14.9 |
1 |
1866 |
买入 |
| 09:37:07 |
14.88 |
51 |
1917 |
卖出 |
| 09:37:10 |
14.88 |
1 |
1918 |
买入 |
| 09:37:16 |
14.88 |
128 |
2046 |
买入 |
| 09:37:19 |
14.88 |
25 |
2071 |
买入 |
| 09:37:22 |
14.87 |
3 |
2074 |
卖出 |
| 09:37:34 |
14.89 |
1 |
2075 |
卖出 |
| 09:37:46 |
14.89 |
7 |
2082 |
卖出 |
| 09:37:52 |
14.9 |
44 |
2126 |
买入 |
| 09:37:55 |
14.9 |
5 |
2131 |
买入 |
| 09:37:58 |
14.91 |
131 |
2262 |
买入 |
| 09:38:01 |
14.89 |
97 |
2359 |
卖出 |
| 09:38:04 |
14.92 |
16 |
2375 |
买入 |
| 09:38:07 |
14.89 |
14 |
2389 |
卖出 |
| 09:38:13 |
14.92 |
2 |
2391 |
买入 |
| 09:38:25 |
14.93 |
10 |
2401 |
买入 |
| 09:38:52 |
14.93 |
13 |
2414 |
买入 |
| 09:38:55 |
14.9 |
1 |
2415 |
卖出 |
| 09:39:04 |
14.9 |
10 |
2425 |
卖出 |
| 09:39:10 |
14.9 |
4 |
2429 |
卖出 |
| 09:39:13 |
14.9 |
1 |
2430 |
买入 |
| 09:39:25 |
14.92 |
15 |
2445 |
买入 |
| 09:39:37 |
14.91 |
4 |
2449 |
买入 |
| 09:39:55 |
14.9 |
1 |
2450 |
卖出 |
| 09:39:58 |
14.91 |
3 |
2453 |
买入 |
| 09:40:04 |
14.9 |
15 |
2468 |
卖出 |
| 09:40:16 |
14.88 |
7 |
2475 |
卖出 |
| 09:40:19 |
14.88 |
3 |
2478 |
卖出 |
| 09:40:22 |
14.88 |
6 |
2484 |
卖出 |
| 09:40:25 |
14.88 |
2 |
2486 |
卖出 |
| 09:40:31 |
14.89 |
11 |
2497 |
买入 |
| 09:40:40 |
14.87 |
61 |
2558 |
卖出 |
| 09:40:43 |
14.86 |
5 |
2563 |
卖出 |
| 09:40:46 |
14.86 |
4 |
2567 |
卖出 |
| 09:40:49 |
14.86 |
2 |
2569 |
卖出 |
| 09:40:52 |
14.85 |
1 |
2570 |
卖出 |
| 09:40:55 |
14.85 |
9 |
2579 |
买入 |
| 09:40:58 |
14.85 |
1 |
2580 |
买入 |
| 09:41:01 |
14.85 |
2 |
2582 |
卖出 |
| 09:41:04 |
14.85 |
10 |
2592 |
买入 |
| 09:41:07 |
14.85 |
5 |
2597 |
买入 |
| 09:41:13 |
14.86 |
18 |
2615 |
买入 |
| 09:41:19 |
14.85 |
1 |
2616 |
买入 |
| 09:41:22 |
14.86 |
9 |
2625 |
买入 |
| 09:41:40 |
14.83 |
1 |
2626 |
卖出 |
| 09:42:19 |
14.8 |
53 |
2679 |
卖出 |
| 09:42:22 |
14.8 |
4 |
2683 |
卖出 |
| 09:42:37 |
14.8 |
5 |
2688 |
卖出 |
| 09:43:10 |
14.8 |
2 |
2690 |
卖出 |
| 09:43:16 |
14.8 |
12 |
2702 |
卖出 |
| 09:43:19 |
14.77 |
3 |
2705 |
卖出 |
| 09:43:25 |
14.8 |
10 |
2715 |
买入 |
| 09:43:28 |
14.77 |
13 |
2728 |
卖出 |
| 09:43:43 |
14.8 |
10 |
2738 |
买入 |
| 09:43:46 |
14.8 |
18 |
2756 |
买入 |
| 09:44:04 |
14.8 |
100 |
2856 |
卖出 |
| 09:44:07 |
14.81 |
3 |
2859 |
买入 |
| 09:44:10 |
14.81 |
1 |
2860 |
买入 |
| 09:44:16 |
14.78 |
2 |
2862 |
卖出 |
| 09:45:10 |
14.8 |
4 |
2866 |
买入 |
| 09:45:28 |
14.8 |
31 |
2897 |
买入 |
| 09:45:37 |
14.82 |
11 |
2908 |
买入 |
| 09:45:40 |
14.82 |
17 |
2925 |
买入 |
| 09:45:55 |
14.83 |
27 |
2952 |
买入 |
| 09:46:25 |
14.88 |
252 |
3204 |
买入 |
| 09:46:28 |
14.88 |
3 |
3207 |
买入 |
| 09:46:40 |
14.88 |
8 |
3215 |
买入 |
| 09:46:43 |
14.88 |
7 |
3222 |
买入 |
| 09:47:28 |
14.86 |
4 |
3226 |
卖出 |
| 09:47:43 |
14.85 |
11 |
3237 |
卖出 |
| 09:47:55 |
14.84 |
8 |
3245 |
卖出 |
| 09:48:31 |
14.83 |
3 |
3248 |
卖出 |
| 09:48:34 |
14.83 |
1 |
3249 |
卖出 |
| 09:49:04 |
14.82 |
4 |
3253 |
买入 |
| 09:49:07 |
14.82 |
57 |
3310 |
买入 |
| 09:49:13 |
14.83 |
2 |
3312 |
买入 |
| 09:49:19 |
14.8 |
9 |
3321 |
卖出 |
| 09:49:34 |
14.83 |
3 |
3324 |
买入 |
| 09:49:37 |
14.83 |
22 |
3346 |
买入 |
| 09:49:40 |
14.83 |
5 |
3351 |
卖出 |
| 09:50:10 |
14.83 |
1 |
3352 |
卖出 |
| 09:50:25 |
14.83 |
12 |
3364 |
卖出 |
| 09:50:31 |
14.83 |
7 |
3371 |
卖出 |
| 09:50:34 |
14.8 |
18 |
3389 |
卖出 |
| 09:51:07 |
14.81 |
23 |
3412 |
卖出 |
| 09:51:13 |
14.83 |
1 |
3413 |
买入 |
| 09:51:16 |
14.83 |
2 |
3415 |
买入 |
| 09:51:22 |
14.85 |
3 |
3418 |
买入 |
| 09:51:31 |
14.82 |
2 |
3420 |
卖出 |
| 09:52:25 |
14.81 |
12 |
3432 |
卖出 |
| 09:52:34 |
14.81 |
17 |
3449 |
卖出 |
| 09:52:37 |
14.85 |
6 |
3455 |
买入 |
| 09:52:43 |
14.8 |
13 |
3468 |
卖出 |
| 09:53:10 |
14.8 |
12 |
3480 |
卖出 |
| 09:53:34 |
14.8 |
9 |
3489 |
卖出 |
| 09:53:37 |
14.8 |
15 |
3504 |
卖出 |
| 09:53:52 |
14.83 |
1 |
3505 |
买入 |
| 09:54:04 |
14.79 |
29 |
3534 |
卖出 |
| 09:54:10 |
14.78 |
16 |
3550 |
卖出 |
| 09:54:13 |
14.77 |
22 |
3572 |
卖出 |
| 09:54:16 |
14.77 |
9 |
3581 |
卖出 |
| 09:54:22 |
14.78 |
4 |
3585 |
买入 |
| 09:54:28 |
14.78 |
14 |
3599 |
买入 |
| 09:54:31 |
14.78 |
1 |
3600 |
买入 |
| 09:54:34 |
14.78 |
12 |
3612 |
买入 |
| 09:54:37 |
14.83 |
12 |
3624 |
买入 |
| 09:55:10 |
14.83 |
2 |
3626 |
买入 |
| 09:55:49 |
14.85 |
34 |
3660 |
买入 |
| 09:57:07 |
14.78 |
7 |
3667 |
卖出 |
| 09:57:13 |
14.78 |
2 |
3669 |
卖出 |
| 09:57:25 |
14.78 |
2 |
3671 |
卖出 |
| 09:57:40 |
14.76 |
19 |
3690 |
卖出 |
| 09:57:55 |
14.77 |
8 |
3698 |
卖出 |
| 09:57:58 |
14.83 |
1 |
3699 |
买入 |
| 09:58:04 |
14.84 |
36 |
3735 |
买入 |
| 09:58:07 |
14.83 |
4 |
3739 |
卖出 |
| 09:58:10 |
14.83 |
5 |
3744 |
买入 |
| 09:58:16 |
14.83 |
2 |
3746 |
买入 |
| 09:58:19 |
14.83 |
3 |
3749 |
买入 |
| 09:58:43 |
14.83 |
10 |
3759 |
买入 |
| 09:59:13 |
14.83 |
1 |
3760 |
买入 |
| 09:59:34 |
14.83 |
3 |
3763 |
买入 |
| 09:59:37 |
14.83 |
2 |
3765 |
买入 |
| 09:59:46 |
14.83 |
9 |
3774 |
买入 |
| 09:59:49 |
14.83 |
5 |
3779 |
买入 |
| 09:59:52 |
14.83 |
2 |
3781 |
买入 |
| 10:00:10 |
14.84 |
2 |
3783 |
买入 |
| 10:00:13 |
14.84 |
4 |
3787 |
买入 |
| 10:00:16 |
14.85 |
2 |
3789 |
买入 |
| 10:00:31 |
14.84 |
1 |
3790 |
卖出 |
| 10:00:37 |
14.85 |
23 |
3813 |
买入 |
| 10:00:49 |
14.85 |
24 |
3837 |
卖出 |
| 10:01:07 |
14.86 |
1 |
3838 |
买入 |
| 10:01:10 |
14.86 |
1 |
3839 |
买入 |
| 10:01:19 |
14.85 |
1 |
3840 |
卖出 |
| 10:01:22 |
14.85 |
15 |
3855 |
买入 |
| 10:01:25 |
14.85 |
4 |
3859 |
买入 |
| 10:01:28 |
14.85 |
4 |
3863 |
卖出 |
| 10:01:34 |
14.85 |
7 |
3870 |
买入 |
| 10:01:37 |
14.85 |
1 |
3871 |
买入 |
| 10:01:49 |
14.85 |
16 |
3887 |
卖出 |
| 10:01:52 |
14.86 |
3 |
3890 |
买入 |
| 10:02:04 |
14.83 |
11 |
3901 |
卖出 |
| 10:02:07 |
14.86 |
5 |
3906 |
买入 |
| 10:02:19 |
14.83 |
34 |
3940 |
卖出 |
| 10:02:22 |
14.83 |
23 |
3963 |
买入 |
| 10:02:25 |
14.85 |
53 |
4016 |
买入 |
| 10:02:28 |
14.86 |
10 |
4026 |
买入 |
| 10:02:31 |
14.85 |
2 |
4028 |
卖出 |
| 10:02:37 |
14.85 |
15 |
4043 |
买入 |
| 10:02:49 |
14.85 |
1 |
4044 |
卖出 |
| 10:02:52 |
14.85 |
10 |
4054 |
卖出 |
| 10:03:04 |
14.85 |
1 |
4055 |
卖出 |
| 10:03:07 |
14.85 |
2 |
4057 |
卖出 |
| 10:03:25 |
14.86 |
8 |
4065 |
买入 |
| 10:03:40 |
14.86 |
1 |
4066 |
买入 |
| 10:03:43 |
14.86 |
1 |
4067 |
买入 |
| 10:03:55 |
14.83 |
32 |
4099 |
卖出 |
| 10:04:04 |
14.83 |
3 |
4102 |
卖出 |
| 10:04:07 |
14.83 |
1 |
4103 |
卖出 |
| 10:04:16 |
14.83 |
1 |
4104 |
卖出 |
| 10:04:19 |
14.83 |
3 |
4107 |
卖出 |
| 10:04:31 |
14.82 |
1 |
4108 |
卖出 |
| 10:04:37 |
14.82 |
1 |
4109 |
买入 |
| 10:04:46 |
14.81 |
11 |
4120 |
卖出 |
| 10:04:49 |
14.82 |
1 |
4121 |
买入 |
| 10:05:16 |
14.79 |
33 |
4154 |
卖出 |
| 10:05:34 |
14.79 |
1 |
4155 |
卖出 |
| 10:05:37 |
14.79 |
1 |
4156 |
卖出 |
| 10:05:43 |
14.79 |
1 |
4157 |
卖出 |
| 10:05:46 |
14.79 |
1 |
4158 |
卖出 |
| 10:05:55 |
14.79 |
1 |
4159 |
卖出 |
| 10:06:04 |
14.8 |
6 |
4165 |
买入 |
| 10:06:13 |
14.79 |
1 |
4166 |
卖出 |
| 10:06:19 |
14.79 |
1 |
4167 |
卖出 |
| 10:06:28 |
14.77 |
11 |
4178 |
卖出 |
| 10:06:37 |
14.79 |
2 |
4180 |
买入 |
| 10:06:55 |
14.76 |
15 |
4195 |
卖出 |
| 10:07:31 |
14.77 |
4 |
4199 |
卖出 |
| 10:07:37 |
14.77 |
16 |
4215 |
买入 |
| 10:07:55 |
14.77 |
1 |
4216 |
买入 |
| 10:08:13 |
14.76 |
13 |
4229 |
卖出 |
| 10:08:28 |
14.79 |
6 |
4235 |
买入 |
| 10:08:31 |
14.79 |
6 |
4241 |
买入 |
| 10:08:34 |
14.79 |
17 |
4258 |
买入 |
| 10:08:37 |
14.79 |
13 |
4271 |
买入 |
| 10:08:46 |
14.79 |
1 |
4272 |
卖出 |
| 10:08:55 |
14.79 |
1 |
4273 |
卖出 |
| 10:08:58 |
14.79 |
1 |
4274 |
卖出 |
| 10:09:04 |
14.8 |
3 |
4277 |
买入 |
| 10:09:07 |
14.8 |
7 |
4284 |
卖出 |
| 10:09:28 |
14.8 |
2 |
4286 |
卖出 |
| 10:09:55 |
14.78 |
1 |
4287 |
卖出 |
| 10:10:31 |
14.78 |
1 |
4288 |
卖出 |
| 10:10:46 |
14.78 |
5 |
4293 |
买入 |
| 10:10:58 |
14.76 |
10 |
4303 |
卖出 |
| 10:11:04 |
14.76 |
7 |
4310 |
卖出 |
| 10:11:31 |
14.76 |
16 |
4326 |
卖出 |
| 10:11:46 |
14.78 |
1 |
4327 |
买入 |
| 10:12:16 |
14.78 |
1 |
4328 |
买入 |
| 10:12:28 |
14.76 |
7 |
4335 |
卖出 |
| 10:12:37 |
14.76 |
14 |
4349 |
卖出 |
| 10:13:04 |
14.76 |
2 |
4351 |
买入 |
| 10:13:22 |
14.76 |
14 |
4365 |
买入 |
| 10:13:31 |
14.76 |
1 |
4366 |
买入 |
| 10:13:34 |
14.76 |
1 |
4367 |
买入 |
| 10:13:37 |
14.76 |
7 |
4374 |
买入 |
| 10:13:40 |
14.76 |
6 |
4380 |
买入 |
| 10:13:43 |
14.76 |
5 |
4385 |
买入 |
| 10:13:46 |
14.76 |
8 |
4393 |
买入 |
| 10:13:49 |
14.76 |
67 |
4460 |
买入 |
| 10:14:16 |
14.76 |
1 |
4461 |
卖出 |
| 10:14:46 |
14.76 |
2 |
4463 |
卖出 |
| 10:14:55 |
14.78 |
19 |
4482 |
买入 |
| 10:15:04 |
14.78 |
1 |
4483 |
卖出 |
| 10:15:58 |
14.76 |
9 |
4492 |
卖出 |