新乳业[002946]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:54 |
13.99 |
86 |
86 |
集合竞价 |
| 09:16:39 |
13.65 |
80 |
80 |
集合竞价 |
| 09:17:06 |
13.63 |
80 |
80 |
集合竞价 |
| 09:17:15 |
13.8 |
0 |
0 |
集合竞价 |
| 09:18:00 |
13.8 |
1 |
1 |
集合竞价 |
| 09:18:18 |
13.8 |
0 |
0 |
集合竞价 |
| 09:24:03 |
13.79 |
1 |
1 |
集合竞价 |
| 09:24:48 |
13.73 |
17 |
17 |
集合竞价 |
| 09:24:57 |
13.73 |
42 |
42 |
集合竞价 |
| 09:25:00 |
13.73 |
42 |
84 |
买入 |
| 09:30:00 |
13.73 |
2 |
86 |
买入 |
| 09:30:03 |
13.73 |
6 |
92 |
买入 |
| 09:30:06 |
13.73 |
10 |
102 |
买入 |
| 09:30:09 |
13.73 |
12 |
114 |
买入 |
| 09:30:12 |
13.73 |
4 |
118 |
卖出 |
| 09:30:15 |
13.73 |
35 |
153 |
卖出 |
| 09:30:18 |
13.77 |
1 |
154 |
买入 |
| 09:30:24 |
13.76 |
13 |
167 |
买入 |
| 09:30:27 |
13.76 |
4 |
171 |
买入 |
| 09:30:30 |
13.76 |
1 |
172 |
买入 |
| 09:30:36 |
13.75 |
9 |
181 |
买入 |
| 09:30:39 |
13.73 |
1 |
182 |
卖出 |
| 09:30:45 |
13.71 |
3 |
185 |
卖出 |
| 09:30:48 |
13.68 |
11 |
196 |
卖出 |
| 09:31:00 |
13.71 |
4 |
200 |
买入 |
| 09:31:03 |
13.71 |
4 |
204 |
买入 |
| 09:31:06 |
13.71 |
3 |
207 |
买入 |
| 09:31:09 |
13.71 |
2 |
209 |
卖出 |
| 09:31:12 |
13.74 |
3 |
212 |
买入 |
| 09:31:15 |
13.74 |
163 |
375 |
买入 |
| 09:31:18 |
13.77 |
5 |
380 |
买入 |
| 09:31:21 |
13.78 |
7 |
387 |
买入 |
| 09:31:24 |
13.79 |
7 |
394 |
买入 |
| 09:31:27 |
13.8 |
96 |
490 |
买入 |
| 09:31:30 |
13.78 |
21 |
511 |
卖出 |
| 09:31:33 |
13.78 |
10 |
521 |
买入 |
| 09:31:36 |
13.79 |
2 |
523 |
卖出 |
| 09:31:42 |
13.78 |
1 |
524 |
买入 |
| 09:31:54 |
13.79 |
1 |
525 |
买入 |
| 09:31:57 |
13.79 |
3 |
528 |
买入 |
| 09:32:03 |
13.79 |
2 |
530 |
买入 |
| 09:32:09 |
13.74 |
2 |
532 |
卖出 |
| 09:32:12 |
13.74 |
1 |
533 |
卖出 |
| 09:32:15 |
13.74 |
9 |
542 |
卖出 |
| 09:32:24 |
13.75 |
1 |
543 |
卖出 |
| 09:32:36 |
13.72 |
2 |
545 |
卖出 |
| 09:32:45 |
13.73 |
1 |
546 |
卖出 |
| 09:32:48 |
13.75 |
5 |
551 |
买入 |
| 09:32:51 |
13.74 |
1 |
552 |
卖出 |
| 09:32:54 |
13.74 |
3 |
555 |
卖出 |
| 09:32:57 |
13.74 |
3 |
558 |
卖出 |
| 09:33:00 |
13.73 |
1 |
559 |
卖出 |
| 09:33:03 |
13.74 |
3 |
562 |
买入 |
| 09:33:06 |
13.74 |
27 |
589 |
卖出 |
| 09:33:09 |
13.72 |
13 |
602 |
卖出 |
| 09:33:24 |
13.74 |
4 |
606 |
买入 |
| 09:33:36 |
13.72 |
4 |
610 |
卖出 |
| 09:33:39 |
13.72 |
2 |
612 |
买入 |
| 09:33:48 |
13.74 |
2 |
614 |
买入 |
| 09:33:54 |
13.72 |
150 |
764 |
卖出 |
| 09:33:57 |
13.72 |
2 |
766 |
卖出 |
| 09:34:00 |
13.73 |
4 |
770 |
卖出 |
| 09:34:03 |
13.74 |
3 |
773 |
买入 |
| 09:34:09 |
13.74 |
20 |
793 |
买入 |
| 09:34:12 |
13.77 |
1 |
794 |
买入 |
| 09:34:15 |
13.74 |
5 |
799 |
卖出 |
| 09:34:30 |
13.74 |
12 |
811 |
卖出 |
| 09:34:33 |
13.73 |
1 |
812 |
卖出 |
| 09:34:36 |
13.73 |
5 |
817 |
卖出 |
| 09:34:48 |
13.72 |
1 |
818 |
卖出 |
| 09:34:51 |
13.72 |
2 |
820 |
卖出 |
| 09:34:54 |
13.72 |
1 |
821 |
卖出 |
| 09:34:57 |
13.72 |
2 |
823 |
卖出 |
| 09:35:00 |
13.72 |
1 |
824 |
卖出 |
| 09:35:06 |
13.72 |
13 |
837 |
卖出 |
| 09:35:09 |
13.72 |
6 |
843 |
卖出 |
| 09:35:12 |
13.72 |
3 |
846 |
卖出 |
| 09:35:18 |
13.72 |
6 |
852 |
卖出 |
| 09:35:24 |
13.72 |
8 |
860 |
卖出 |
| 09:35:27 |
13.72 |
2 |
862 |
买入 |
| 09:35:36 |
13.72 |
3 |
865 |
卖出 |
| 09:35:42 |
13.71 |
4 |
869 |
卖出 |
| 09:35:45 |
13.71 |
12 |
881 |
卖出 |
| 09:35:48 |
13.71 |
2 |
883 |
卖出 |
| 09:35:51 |
13.71 |
2 |
885 |
卖出 |
| 09:35:54 |
13.71 |
3 |
888 |
卖出 |
| 09:35:57 |
13.71 |
3 |
891 |
卖出 |
| 09:36:00 |
13.71 |
3 |
894 |
卖出 |
| 09:36:03 |
13.71 |
2 |
896 |
卖出 |
| 09:36:06 |
13.71 |
1 |
897 |
卖出 |
| 09:36:09 |
13.71 |
3 |
900 |
卖出 |
| 09:36:12 |
13.71 |
1 |
901 |
卖出 |
| 09:36:15 |
13.71 |
13 |
914 |
卖出 |
| 09:36:21 |
13.72 |
23 |
937 |
买入 |
| 09:36:27 |
13.73 |
1 |
938 |
买入 |
| 09:36:36 |
13.74 |
4 |
942 |
卖出 |
| 09:36:39 |
13.74 |
1 |
943 |
卖出 |
| 09:36:42 |
13.73 |
1 |
944 |
卖出 |
| 09:36:48 |
13.73 |
2 |
946 |
卖出 |
| 09:36:54 |
13.74 |
1 |
947 |
买入 |
| 09:37:06 |
13.75 |
2 |
949 |
买入 |
| 09:37:09 |
13.77 |
18 |
967 |
买入 |
| 09:37:12 |
13.76 |
13 |
980 |
卖出 |
| 09:37:15 |
13.77 |
1 |
981 |
买入 |
| 09:37:18 |
13.76 |
2 |
983 |
卖出 |
| 09:37:51 |
13.77 |
5 |
988 |
买入 |
| 09:37:57 |
13.77 |
6 |
994 |
买入 |
| 09:38:00 |
13.77 |
1 |
995 |
卖出 |
| 09:38:15 |
13.78 |
22 |
1017 |
买入 |
| 09:38:18 |
13.79 |
20 |
1037 |
买入 |
| 09:38:21 |
13.79 |
1 |
1038 |
卖出 |
| 09:38:24 |
13.8 |
1 |
1039 |
买入 |
| 09:38:27 |
13.79 |
11 |
1050 |
卖出 |
| 09:38:30 |
13.78 |
3 |
1053 |
卖出 |
| 09:38:33 |
13.78 |
18 |
1071 |
卖出 |
| 09:38:36 |
13.78 |
30 |
1101 |
卖出 |
| 09:38:39 |
13.77 |
2 |
1103 |
卖出 |
| 09:38:42 |
13.77 |
7 |
1110 |
卖出 |
| 09:38:48 |
13.77 |
2 |
1112 |
卖出 |
| 09:38:51 |
13.78 |
1 |
1113 |
买入 |
| 09:39:09 |
13.78 |
2 |
1115 |
买入 |
| 09:39:12 |
13.78 |
5 |
1120 |
卖出 |
| 09:39:15 |
13.78 |
1 |
1121 |
买入 |
| 09:39:18 |
13.77 |
5 |
1126 |
卖出 |
| 09:39:21 |
13.77 |
3 |
1129 |
卖出 |
| 09:39:24 |
13.77 |
1 |
1130 |
买入 |
| 09:39:30 |
13.76 |
2 |
1132 |
卖出 |
| 09:39:33 |
13.77 |
1 |
1133 |
买入 |
| 09:39:36 |
13.76 |
2 |
1135 |
卖出 |
| 09:39:42 |
13.76 |
7 |
1142 |
卖出 |
| 09:40:00 |
13.76 |
2 |
1144 |
卖出 |
| 09:40:03 |
13.76 |
2 |
1146 |
卖出 |
| 09:40:06 |
13.76 |
3 |
1149 |
卖出 |
| 09:40:09 |
13.76 |
1 |
1150 |
卖出 |
| 09:40:12 |
13.75 |
12 |
1162 |
卖出 |
| 09:40:15 |
13.75 |
2 |
1164 |
买入 |
| 09:40:18 |
13.77 |
3 |
1167 |
买入 |
| 09:40:24 |
13.75 |
1 |
1168 |
卖出 |
| 09:40:27 |
13.77 |
2 |
1170 |
买入 |
| 09:40:30 |
13.75 |
1 |
1171 |
卖出 |
| 09:40:36 |
13.75 |
2 |
1173 |
卖出 |
| 09:40:48 |
13.75 |
1 |
1174 |
卖出 |
| 09:40:51 |
13.77 |
2 |
1176 |
买入 |
| 09:40:54 |
13.75 |
1 |
1177 |
卖出 |
| 09:41:12 |
13.78 |
3 |
1180 |
买入 |
| 09:41:15 |
13.8 |
31 |
1211 |
买入 |
| 09:41:21 |
13.8 |
10 |
1221 |
买入 |
| 09:41:24 |
13.8 |
8 |
1229 |
买入 |
| 09:41:48 |
13.79 |
1 |
1230 |
卖出 |
| 09:41:51 |
13.79 |
1 |
1231 |
卖出 |
| 09:41:54 |
13.8 |
3 |
1234 |
买入 |
| 09:42:03 |
13.79 |
1 |
1235 |
卖出 |
| 09:42:09 |
13.78 |
18 |
1253 |
卖出 |
| 09:42:24 |
13.74 |
1 |
1254 |
卖出 |
| 09:42:27 |
13.77 |
3 |
1257 |
买入 |
| 09:42:33 |
13.77 |
1 |
1258 |
卖出 |
| 09:42:36 |
13.74 |
5 |
1263 |
卖出 |
| 09:42:39 |
13.74 |
7 |
1270 |
卖出 |
| 09:42:42 |
13.73 |
12 |
1282 |
卖出 |
| 09:42:45 |
13.73 |
1 |
1283 |
卖出 |
| 09:42:51 |
13.73 |
2 |
1285 |
卖出 |
| 09:42:54 |
13.75 |
2 |
1287 |
买入 |
| 09:43:06 |
13.76 |
1 |
1288 |
买入 |
| 09:43:30 |
13.76 |
1 |
1289 |
买入 |
| 09:43:33 |
13.73 |
1 |
1290 |
卖出 |
| 09:43:36 |
13.73 |
4 |
1294 |
卖出 |
| 09:43:39 |
13.73 |
17 |
1311 |
卖出 |
| 09:43:42 |
13.73 |
13 |
1324 |
卖出 |
| 09:43:45 |
13.73 |
7 |
1331 |
卖出 |
| 09:43:48 |
13.75 |
1 |
1332 |
买入 |
| 09:43:54 |
13.74 |
1 |
1333 |
卖出 |
| 09:44:06 |
13.74 |
1 |
1334 |
卖出 |
| 09:44:12 |
13.74 |
1 |
1335 |
卖出 |
| 09:44:15 |
13.74 |
8 |
1343 |
卖出 |
| 09:44:30 |
13.73 |
3 |
1346 |
卖出 |
| 09:44:33 |
13.73 |
1 |
1347 |
卖出 |
| 09:44:36 |
13.73 |
3 |
1350 |
卖出 |
| 09:44:39 |
13.73 |
8 |
1358 |
卖出 |
| 09:44:42 |
13.73 |
1 |
1359 |
卖出 |
| 09:44:45 |
13.72 |
12 |
1371 |
卖出 |
| 09:44:51 |
13.72 |
6 |
1377 |
卖出 |
| 09:44:54 |
13.73 |
4 |
1381 |
买入 |
| 09:44:57 |
13.72 |
2 |
1383 |
卖出 |
| 09:45:00 |
13.73 |
3 |
1386 |
买入 |
| 09:45:06 |
13.73 |
1 |
1387 |
买入 |
| 09:45:09 |
13.72 |
3 |
1390 |
卖出 |
| 09:45:18 |
13.73 |
3 |
1393 |
买入 |
| 09:45:27 |
13.72 |
2 |
1395 |
卖出 |
| 09:45:36 |
13.72 |
2 |
1397 |
卖出 |
| 09:45:39 |
13.73 |
3 |
1400 |
买入 |
| 09:45:51 |
13.73 |
16 |
1416 |
买入 |
| 09:46:00 |
13.72 |
120 |
1536 |
卖出 |
| 09:46:03 |
13.71 |
6 |
1542 |
卖出 |
| 09:46:12 |
13.72 |
46 |
1588 |
买入 |
| 09:46:15 |
13.72 |
17 |
1605 |
买入 |
| 09:46:24 |
13.72 |
27 |
1632 |
买入 |
| 09:46:42 |
13.73 |
13 |
1645 |
买入 |
| 09:46:45 |
13.74 |
1 |
1646 |
买入 |
| 09:46:51 |
13.74 |
1 |
1647 |
卖出 |
| 09:47:00 |
13.73 |
1 |
1648 |
卖出 |
| 09:47:03 |
13.74 |
26 |
1674 |
买入 |
| 09:47:15 |
13.73 |
11 |
1685 |
卖出 |
| 09:47:36 |
13.72 |
2 |
1687 |
卖出 |
| 09:47:48 |
13.72 |
1 |
1688 |
卖出 |
| 09:47:51 |
13.72 |
1 |
1689 |
卖出 |
| 09:47:54 |
13.72 |
1 |
1690 |
卖出 |
| 09:47:57 |
13.72 |
1 |
1691 |
卖出 |
| 09:48:06 |
13.72 |
3 |
1694 |
卖出 |
| 09:48:12 |
13.72 |
1 |
1695 |
卖出 |
| 09:48:21 |
13.73 |
3 |
1698 |
买入 |
| 09:48:36 |
13.72 |
2 |
1700 |
卖出 |
| 09:48:39 |
13.73 |
2 |
1702 |
买入 |
| 09:48:42 |
13.73 |
3 |
1705 |
买入 |
| 09:48:54 |
13.73 |
3 |
1708 |
买入 |
| 09:49:09 |
13.73 |
9 |
1717 |
买入 |
| 09:49:12 |
13.73 |
5 |
1722 |
买入 |
| 09:49:18 |
13.74 |
7 |
1729 |
卖出 |
| 09:49:21 |
13.74 |
3 |
1732 |
卖出 |
| 09:49:24 |
13.74 |
1 |
1733 |
卖出 |
| 09:49:27 |
13.72 |
5 |
1738 |
卖出 |
| 09:49:33 |
13.74 |
1 |
1739 |
买入 |
| 09:49:45 |
13.72 |
25 |
1764 |
卖出 |
| 09:49:48 |
13.72 |
1 |
1765 |
卖出 |
| 09:49:51 |
13.72 |
2 |
1767 |
卖出 |
| 09:49:54 |
13.72 |
3 |
1770 |
买入 |
| 09:50:00 |
13.72 |
4 |
1774 |
买入 |
| 09:50:03 |
13.7 |
84 |
1858 |
卖出 |
| 09:50:06 |
13.72 |
5 |
1863 |
买入 |
| 09:50:09 |
13.72 |
1 |
1864 |
买入 |
| 09:50:21 |
13.71 |
4 |
1868 |
卖出 |
| 09:50:36 |
13.71 |
2 |
1870 |
卖出 |
| 09:50:45 |
13.7 |
27 |
1897 |
卖出 |
| 09:50:48 |
13.72 |
64 |
1961 |
买入 |
| 09:50:51 |
13.72 |
11 |
1972 |
买入 |
| 09:50:57 |
13.71 |
31 |
2003 |
卖出 |
| 09:51:03 |
13.74 |
2 |
2005 |
买入 |
| 09:51:06 |
13.71 |
44 |
2049 |
卖出 |
| 09:51:30 |
13.74 |
2 |
2051 |
买入 |
| 09:51:33 |
13.74 |
10 |
2061 |
买入 |
| 09:51:39 |
13.75 |
2 |
2063 |
买入 |
| 09:51:51 |
13.75 |
9 |
2072 |
买入 |
| 09:51:54 |
13.77 |
2 |
2074 |
买入 |
| 09:51:57 |
13.75 |
1 |
2075 |
卖出 |
| 09:52:09 |
13.75 |
20 |
2095 |
卖出 |
| 09:52:15 |
13.75 |
19 |
2114 |
买入 |
| 09:52:27 |
13.76 |
9 |
2123 |
买入 |
| 09:52:36 |
13.77 |
10 |
2133 |
买入 |
| 09:52:42 |
13.78 |
4 |
2137 |
买入 |
| 09:52:45 |
13.78 |
3 |
2140 |
买入 |
| 09:52:57 |
13.78 |
47 |
2187 |
买入 |
| 09:53:00 |
13.8 |
159 |
2346 |
买入 |
| 09:53:03 |
13.82 |
128 |
2474 |
买入 |
| 09:53:06 |
13.8 |
3 |
2477 |
卖出 |
| 09:53:09 |
13.82 |
68 |
2545 |
买入 |
| 09:53:12 |
13.79 |
5 |
2550 |
卖出 |
| 09:53:18 |
13.78 |
3 |
2553 |
卖出 |
| 09:53:42 |
13.79 |
1 |
2554 |
卖出 |
| 09:53:48 |
13.8 |
1 |
2555 |
卖出 |
| 09:53:51 |
13.78 |
2 |
2557 |
卖出 |
| 09:54:03 |
13.79 |
1 |
2558 |
买入 |
| 09:54:12 |
13.79 |
2 |
2560 |
卖出 |
| 09:54:21 |
13.78 |
1 |
2561 |
卖出 |
| 09:54:24 |
13.78 |
1 |
2562 |
买入 |
| 09:54:36 |
13.77 |
2 |
2564 |
卖出 |
| 09:54:48 |
13.78 |
6 |
2570 |
买入 |
| 09:55:27 |
13.76 |
5 |
2575 |
卖出 |
| 09:55:30 |
13.76 |
1 |
2576 |
卖出 |
| 09:55:39 |
13.76 |
2 |
2578 |
卖出 |
| 09:56:00 |
13.77 |
1 |
2579 |
买入 |
| 09:56:03 |
13.77 |
7 |
2586 |
卖出 |
| 09:56:06 |
13.76 |
9 |
2595 |
卖出 |
| 09:56:36 |
13.76 |
2 |
2597 |
卖出 |
| 09:56:54 |
13.76 |
2 |
2599 |
卖出 |
| 09:56:57 |
13.76 |
1 |
2600 |
卖出 |
| 09:57:15 |
13.76 |
39 |
2639 |
卖出 |
| 09:57:18 |
13.75 |
3 |
2642 |
卖出 |
| 09:57:36 |
13.75 |
2 |
2644 |
卖出 |
| 09:57:39 |
13.72 |
3 |
2647 |
卖出 |
| 09:57:48 |
13.76 |
70 |
2717 |
买入 |
| 09:57:51 |
13.76 |
1 |
2718 |
买入 |
| 09:57:54 |
13.76 |
1 |
2719 |
买入 |
| 09:57:57 |
13.77 |
15 |
2734 |
买入 |
| 09:58:00 |
13.78 |
10 |
2744 |
买入 |
| 09:58:03 |
13.76 |
1 |
2745 |
卖出 |
| 09:58:12 |
13.76 |
2 |
2747 |
卖出 |
| 09:58:18 |
13.76 |
1 |
2748 |
卖出 |
| 09:58:36 |
13.71 |
2 |
2750 |
卖出 |
| 09:58:51 |
13.72 |
1 |
2751 |
卖出 |
| 09:59:06 |
13.71 |
15 |
2766 |
卖出 |
| 09:59:09 |
13.72 |
45 |
2811 |
买入 |
| 09:59:27 |
13.72 |
2 |
2813 |
卖出 |
| 09:59:36 |
13.72 |
5 |
2818 |
卖出 |
| 09:59:45 |
13.72 |
13 |
2831 |
卖出 |
| 10:00:09 |
13.72 |
21 |
2852 |
卖出 |
| 10:00:12 |
13.75 |
5 |
2857 |
买入 |
| 10:00:15 |
13.76 |
4 |
2861 |
买入 |
| 10:01:09 |
13.74 |
2 |
2863 |
卖出 |
| 10:01:12 |
13.72 |
59 |
2922 |
卖出 |
| 10:01:36 |
13.73 |
2 |
2924 |
卖出 |
| 10:01:39 |
13.74 |
2 |
2926 |
买入 |