新乳业[002946]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:15 |
12.49 |
28 |
28 |
集合竞价 |
| 09:17:51 |
12.65 |
0 |
0 |
集合竞价 |
| 09:21:03 |
12.65 |
3 |
3 |
集合竞价 |
| 09:21:12 |
12.65 |
3 |
3 |
集合竞价 |
| 09:21:48 |
12.49 |
8 |
8 |
集合竞价 |
| 09:22:33 |
12.49 |
18 |
18 |
集合竞价 |
| 09:22:51 |
12.49 |
18 |
18 |
集合竞价 |
| 09:23:18 |
12.49 |
18 |
18 |
集合竞价 |
| 09:23:27 |
12.49 |
25 |
25 |
集合竞价 |
| 09:24:21 |
12.49 |
35 |
35 |
集合竞价 |
| 09:24:48 |
12.49 |
35 |
35 |
集合竞价 |
| 09:24:57 |
12.49 |
35 |
35 |
集合竞价 |
| 09:25:00 |
12.59 |
42 |
77 |
买入 |
| 09:30:00 |
12.64 |
52 |
129 |
买入 |
| 09:30:03 |
12.58 |
51 |
180 |
卖出 |
| 09:30:06 |
12.57 |
33 |
213 |
卖出 |
| 09:30:09 |
12.59 |
28 |
241 |
买入 |
| 09:30:12 |
12.57 |
21 |
262 |
卖出 |
| 09:30:15 |
12.58 |
5 |
267 |
买入 |
| 09:30:18 |
12.59 |
38 |
305 |
买入 |
| 09:30:21 |
12.58 |
16 |
321 |
卖出 |
| 09:30:24 |
12.59 |
13 |
334 |
卖出 |
| 09:30:27 |
12.6 |
18 |
352 |
买入 |
| 09:30:30 |
12.63 |
5 |
357 |
买入 |
| 09:30:33 |
12.6 |
2 |
359 |
卖出 |
| 09:30:36 |
12.6 |
27 |
386 |
买入 |
| 09:30:39 |
12.64 |
6 |
392 |
买入 |
| 09:30:42 |
12.64 |
2 |
394 |
买入 |
| 09:30:45 |
12.64 |
44 |
438 |
买入 |
| 09:30:48 |
12.64 |
2 |
440 |
卖出 |
| 09:30:51 |
12.62 |
11 |
451 |
卖出 |
| 09:30:54 |
12.65 |
25 |
476 |
卖出 |
| 09:30:57 |
12.67 |
1 |
477 |
买入 |
| 09:31:00 |
12.67 |
1 |
478 |
买入 |
| 09:31:03 |
12.69 |
19 |
497 |
买入 |
| 09:31:06 |
12.69 |
6 |
503 |
买入 |
| 09:31:09 |
12.68 |
24 |
527 |
卖出 |
| 09:31:12 |
12.66 |
48 |
575 |
卖出 |
| 09:31:15 |
12.68 |
10 |
585 |
买入 |
| 09:31:18 |
12.68 |
19 |
604 |
买入 |
| 09:31:21 |
12.65 |
9 |
613 |
卖出 |
| 09:31:24 |
12.65 |
11 |
624 |
卖出 |
| 09:31:27 |
12.65 |
6 |
630 |
卖出 |
| 09:31:30 |
12.66 |
26 |
656 |
买入 |
| 09:31:33 |
12.66 |
3 |
659 |
买入 |
| 09:31:36 |
12.66 |
9 |
668 |
买入 |
| 09:31:39 |
12.65 |
8 |
676 |
卖出 |
| 09:31:42 |
12.66 |
56 |
732 |
买入 |
| 09:31:45 |
12.66 |
1 |
733 |
买入 |
| 09:31:54 |
12.63 |
8 |
741 |
卖出 |
| 09:31:57 |
12.63 |
5 |
746 |
买入 |
| 09:32:00 |
12.64 |
10 |
756 |
卖出 |
| 09:32:03 |
12.64 |
4 |
760 |
买入 |
| 09:32:06 |
12.67 |
32 |
792 |
买入 |
| 09:32:09 |
12.67 |
15 |
807 |
买入 |
| 09:32:12 |
12.67 |
6 |
813 |
买入 |
| 09:32:15 |
12.68 |
1 |
814 |
买入 |
| 09:32:18 |
12.67 |
2 |
816 |
卖出 |
| 09:32:21 |
12.68 |
22 |
838 |
买入 |
| 09:32:24 |
12.69 |
15 |
853 |
买入 |
| 09:32:30 |
12.7 |
16 |
869 |
买入 |
| 09:32:33 |
12.71 |
21 |
890 |
买入 |
| 09:32:36 |
12.73 |
33 |
923 |
买入 |
| 09:32:39 |
12.72 |
7 |
930 |
卖出 |
| 09:32:42 |
12.73 |
1 |
931 |
买入 |
| 09:32:45 |
12.73 |
1 |
932 |
买入 |
| 09:32:48 |
12.75 |
11 |
943 |
买入 |
| 09:32:51 |
12.74 |
14 |
957 |
卖出 |
| 09:32:54 |
12.75 |
192 |
1149 |
买入 |
| 09:32:57 |
12.71 |
32 |
1181 |
卖出 |
| 09:33:00 |
12.71 |
6 |
1187 |
卖出 |
| 09:33:03 |
12.7 |
9 |
1196 |
卖出 |
| 09:33:06 |
12.75 |
41 |
1237 |
买入 |
| 09:33:09 |
12.74 |
12 |
1249 |
卖出 |
| 09:33:12 |
12.7 |
1 |
1250 |
卖出 |
| 09:33:15 |
12.74 |
11 |
1261 |
买入 |
| 09:33:18 |
12.7 |
1 |
1262 |
卖出 |
| 09:33:21 |
12.73 |
13 |
1275 |
买入 |
| 09:33:24 |
12.71 |
5 |
1280 |
卖出 |
| 09:33:27 |
12.73 |
11 |
1291 |
买入 |
| 09:33:30 |
12.73 |
5 |
1296 |
买入 |
| 09:33:33 |
12.73 |
1 |
1297 |
买入 |
| 09:33:36 |
12.74 |
39 |
1336 |
买入 |
| 09:33:39 |
12.74 |
107 |
1443 |
买入 |
| 09:33:42 |
12.77 |
5 |
1448 |
买入 |
| 09:33:45 |
12.75 |
19 |
1467 |
卖出 |
| 09:33:51 |
12.76 |
4 |
1471 |
买入 |
| 09:33:54 |
12.76 |
32 |
1503 |
买入 |
| 09:33:57 |
12.77 |
8 |
1511 |
买入 |
| 09:34:00 |
12.76 |
10 |
1521 |
卖出 |
| 09:34:03 |
12.76 |
4 |
1525 |
卖出 |
| 09:34:06 |
12.77 |
15 |
1540 |
买入 |
| 09:34:09 |
12.77 |
3 |
1543 |
买入 |
| 09:34:12 |
12.74 |
72 |
1615 |
卖出 |
| 09:34:15 |
12.74 |
13 |
1628 |
卖出 |
| 09:34:18 |
12.74 |
26 |
1654 |
卖出 |
| 09:34:21 |
12.71 |
30 |
1684 |
卖出 |
| 09:34:24 |
12.69 |
101 |
1785 |
卖出 |
| 09:34:27 |
12.66 |
62 |
1847 |
卖出 |
| 09:34:30 |
12.69 |
56 |
1903 |
买入 |
| 09:34:33 |
12.7 |
2 |
1905 |
买入 |
| 09:34:36 |
12.68 |
9 |
1914 |
卖出 |
| 09:34:39 |
12.68 |
28 |
1942 |
卖出 |
| 09:34:42 |
12.66 |
7 |
1949 |
卖出 |
| 09:34:45 |
12.66 |
5 |
1954 |
卖出 |
| 09:34:48 |
12.68 |
1 |
1955 |
买入 |
| 09:34:51 |
12.66 |
10 |
1965 |
卖出 |
| 09:34:54 |
12.68 |
3 |
1968 |
买入 |
| 09:34:57 |
12.66 |
33 |
2001 |
卖出 |
| 09:35:00 |
12.68 |
17 |
2018 |
买入 |
| 09:35:03 |
12.65 |
79 |
2097 |
卖出 |
| 09:35:06 |
12.65 |
46 |
2143 |
买入 |
| 09:35:09 |
12.64 |
12 |
2155 |
卖出 |
| 09:35:12 |
12.65 |
12 |
2167 |
买入 |
| 09:35:15 |
12.65 |
4 |
2171 |
卖出 |
| 09:35:18 |
12.61 |
10 |
2181 |
卖出 |
| 09:35:21 |
12.64 |
5 |
2186 |
买入 |
| 09:35:24 |
12.61 |
3 |
2189 |
卖出 |
| 09:35:27 |
12.66 |
14 |
2203 |
买入 |
| 09:35:30 |
12.65 |
1 |
2204 |
买入 |
| 09:35:33 |
12.64 |
9 |
2213 |
买入 |
| 09:35:36 |
12.67 |
39 |
2252 |
买入 |
| 09:35:39 |
12.66 |
43 |
2295 |
卖出 |
| 09:35:42 |
12.65 |
31 |
2326 |
卖出 |
| 09:35:45 |
12.65 |
4 |
2330 |
卖出 |
| 09:35:51 |
12.66 |
26 |
2356 |
买入 |
| 09:35:57 |
12.65 |
24 |
2380 |
买入 |
| 09:36:06 |
12.66 |
51 |
2431 |
买入 |
| 09:36:09 |
12.69 |
11 |
2442 |
买入 |
| 09:36:12 |
12.69 |
7 |
2449 |
买入 |
| 09:36:21 |
12.69 |
5 |
2454 |
买入 |
| 09:36:24 |
12.7 |
11 |
2465 |
买入 |
| 09:36:27 |
12.7 |
5 |
2470 |
买入 |
| 09:36:30 |
12.69 |
1 |
2471 |
卖出 |
| 09:36:33 |
12.69 |
29 |
2500 |
卖出 |
| 09:36:36 |
12.7 |
10 |
2510 |
买入 |
| 09:36:39 |
12.7 |
13 |
2523 |
买入 |
| 09:36:42 |
12.69 |
5 |
2528 |
卖出 |
| 09:36:45 |
12.69 |
2 |
2530 |
卖出 |
| 09:36:48 |
12.66 |
19 |
2549 |
卖出 |
| 09:36:51 |
12.69 |
45 |
2594 |
买入 |
| 09:37:03 |
12.65 |
13 |
2607 |
卖出 |
| 09:37:06 |
12.66 |
2 |
2609 |
卖出 |
| 09:37:09 |
12.69 |
1 |
2610 |
买入 |
| 09:37:24 |
12.67 |
8 |
2618 |
卖出 |
| 09:37:27 |
12.67 |
64 |
2682 |
卖出 |
| 09:37:30 |
12.69 |
1 |
2683 |
买入 |
| 09:37:33 |
12.69 |
1 |
2684 |
买入 |
| 09:37:36 |
12.67 |
3 |
2687 |
卖出 |
| 09:37:39 |
12.69 |
32 |
2719 |
买入 |
| 09:37:48 |
12.69 |
1 |
2720 |
买入 |
| 09:37:51 |
12.69 |
3 |
2723 |
买入 |
| 09:37:54 |
12.69 |
1 |
2724 |
买入 |
| 09:38:00 |
12.69 |
4 |
2728 |
买入 |
| 09:38:03 |
12.69 |
7 |
2735 |
卖出 |
| 09:38:06 |
12.68 |
33 |
2768 |
卖出 |
| 09:38:09 |
12.67 |
11 |
2779 |
卖出 |
| 09:38:12 |
12.67 |
1 |
2780 |
卖出 |
| 09:38:15 |
12.67 |
2 |
2782 |
卖出 |
| 09:38:18 |
12.67 |
17 |
2799 |
卖出 |
| 09:38:21 |
12.67 |
14 |
2813 |
买入 |
| 09:38:24 |
12.67 |
8 |
2821 |
卖出 |
| 09:38:30 |
12.67 |
3 |
2824 |
买入 |
| 09:38:33 |
12.67 |
33 |
2857 |
卖出 |
| 09:38:36 |
12.66 |
8 |
2865 |
卖出 |
| 09:38:39 |
12.65 |
62 |
2927 |
卖出 |
| 09:38:42 |
12.65 |
17 |
2944 |
卖出 |
| 09:38:45 |
12.65 |
22 |
2966 |
卖出 |
| 09:38:48 |
12.64 |
22 |
2988 |
卖出 |
| 09:38:51 |
12.63 |
12 |
3000 |
卖出 |
| 09:39:00 |
12.62 |
4 |
3004 |
卖出 |
| 09:39:03 |
12.64 |
4 |
3008 |
买入 |
| 09:39:06 |
12.62 |
32 |
3040 |
卖出 |
| 09:39:09 |
12.65 |
3 |
3043 |
买入 |
| 09:39:15 |
12.66 |
140 |
3183 |
买入 |
| 09:39:18 |
12.66 |
1 |
3184 |
卖出 |
| 09:39:27 |
12.66 |
11 |
3195 |
卖出 |
| 09:39:33 |
12.68 |
8 |
3203 |
买入 |
| 09:39:36 |
12.68 |
7 |
3210 |
买入 |
| 09:39:39 |
12.68 |
8 |
3218 |
卖出 |
| 09:39:42 |
12.7 |
1 |
3219 |
买入 |
| 09:39:45 |
12.68 |
6 |
3225 |
卖出 |
| 09:39:48 |
12.69 |
8 |
3233 |
买入 |
| 09:39:54 |
12.69 |
5 |
3238 |
卖出 |
| 09:40:03 |
12.7 |
27 |
3265 |
买入 |
| 09:40:09 |
12.69 |
3 |
3268 |
买入 |
| 09:40:12 |
12.7 |
4 |
3272 |
买入 |
| 09:40:15 |
12.69 |
2 |
3274 |
卖出 |
| 09:40:18 |
12.69 |
64 |
3338 |
卖出 |
| 09:40:21 |
12.69 |
90 |
3428 |
买入 |
| 09:40:24 |
12.72 |
1 |
3429 |
买入 |
| 09:40:33 |
12.72 |
4 |
3433 |
买入 |
| 09:40:36 |
12.73 |
4 |
3437 |
买入 |
| 09:40:42 |
12.74 |
34 |
3471 |
买入 |
| 09:40:45 |
12.73 |
3 |
3474 |
买入 |
| 09:40:51 |
12.74 |
1 |
3475 |
买入 |
| 09:40:54 |
12.7 |
27 |
3502 |
卖出 |
| 09:40:57 |
12.7 |
12 |
3514 |
买入 |
| 09:41:00 |
12.7 |
9 |
3523 |
买入 |
| 09:41:03 |
12.7 |
4 |
3527 |
买入 |
| 09:41:06 |
12.7 |
9 |
3536 |
买入 |
| 09:41:09 |
12.7 |
8 |
3544 |
买入 |
| 09:41:12 |
12.68 |
5 |
3549 |
卖出 |
| 09:41:15 |
12.67 |
7 |
3556 |
卖出 |
| 09:41:18 |
12.68 |
34 |
3590 |
买入 |
| 09:41:21 |
12.68 |
11 |
3601 |
卖出 |
| 09:41:24 |
12.67 |
12 |
3613 |
卖出 |
| 09:41:27 |
12.67 |
7 |
3620 |
卖出 |
| 09:41:36 |
12.68 |
11 |
3631 |
买入 |
| 09:41:42 |
12.68 |
12 |
3643 |
卖出 |
| 09:41:45 |
12.68 |
2 |
3645 |
卖出 |
| 09:41:51 |
12.68 |
2 |
3647 |
卖出 |
| 09:42:03 |
12.67 |
111 |
3758 |
卖出 |
| 09:42:06 |
12.65 |
31 |
3789 |
卖出 |
| 09:42:09 |
12.68 |
70 |
3859 |
买入 |
| 09:42:12 |
12.63 |
72 |
3931 |
卖出 |
| 09:42:15 |
12.63 |
24 |
3955 |
卖出 |
| 09:42:18 |
12.61 |
28 |
3983 |
卖出 |
| 09:42:21 |
12.64 |
34 |
4017 |
买入 |
| 09:42:27 |
12.59 |
46 |
4063 |
卖出 |
| 09:42:30 |
12.59 |
17 |
4080 |
卖出 |
| 09:42:33 |
12.57 |
22 |
4102 |
卖出 |
| 09:42:36 |
12.6 |
4 |
4106 |
卖出 |
| 09:42:39 |
12.6 |
17 |
4123 |
卖出 |
| 09:42:48 |
12.61 |
5 |
4128 |
买入 |
| 09:42:51 |
12.63 |
6 |
4134 |
买入 |
| 09:42:54 |
12.63 |
9 |
4143 |
买入 |
| 09:43:00 |
12.63 |
1 |
4144 |
卖出 |
| 09:43:06 |
12.64 |
2 |
4146 |
买入 |
| 09:43:09 |
12.64 |
1 |
4147 |
买入 |
| 09:43:15 |
12.64 |
4 |
4151 |
买入 |
| 09:43:21 |
12.68 |
2 |
4153 |
买入 |
| 09:43:27 |
12.63 |
6 |
4159 |
卖出 |
| 09:43:36 |
12.65 |
2 |
4161 |
卖出 |
| 09:43:39 |
12.66 |
1 |
4162 |
买入 |
| 09:44:03 |
12.68 |
16 |
4178 |
买入 |
| 09:44:06 |
12.64 |
5 |
4183 |
卖出 |
| 09:44:21 |
12.64 |
9 |
4192 |
卖出 |
| 09:44:24 |
12.64 |
1 |
4193 |
卖出 |
| 09:44:27 |
12.68 |
47 |
4240 |
买入 |
| 09:44:30 |
12.65 |
1 |
4241 |
买入 |
| 09:44:33 |
12.64 |
1 |
4242 |
卖出 |
| 09:44:36 |
12.64 |
2 |
4244 |
卖出 |
| 09:44:39 |
12.64 |
24 |
4268 |
卖出 |
| 09:44:45 |
12.64 |
2 |
4270 |
卖出 |
| 09:44:48 |
12.64 |
4 |
4274 |
卖出 |
| 09:44:54 |
12.63 |
17 |
4291 |
卖出 |
| 09:45:00 |
12.63 |
4 |
4295 |
买入 |
| 09:45:03 |
12.63 |
4 |
4299 |
买入 |
| 09:45:12 |
12.63 |
8 |
4307 |
买入 |
| 09:45:15 |
12.63 |
6 |
4313 |
买入 |
| 09:45:24 |
12.63 |
4 |
4317 |
卖出 |
| 09:45:27 |
12.63 |
11 |
4328 |
买入 |
| 09:45:33 |
12.63 |
1 |
4329 |
卖出 |
| 09:46:06 |
12.65 |
5 |
4334 |
买入 |
| 09:46:09 |
12.65 |
19 |
4353 |
卖出 |
| 09:46:24 |
12.66 |
85 |
4438 |
买入 |
| 09:46:27 |
12.68 |
4 |
4442 |
买入 |
| 09:46:45 |
12.66 |
1 |
4443 |
卖出 |
| 09:46:48 |
12.66 |
1 |
4444 |
卖出 |
| 09:46:57 |
12.63 |
22 |
4466 |
卖出 |
| 09:47:15 |
12.69 |
28 |
4494 |
买入 |
| 09:47:18 |
12.68 |
4 |
4498 |
卖出 |
| 09:47:21 |
12.68 |
10 |
4508 |
卖出 |
| 09:47:24 |
12.68 |
13 |
4521 |
买入 |
| 09:47:27 |
12.7 |
14 |
4535 |
买入 |
| 09:47:30 |
12.69 |
1 |
4536 |
卖出 |
| 09:47:33 |
12.69 |
1 |
4537 |
买入 |
| 09:47:39 |
12.72 |
46 |
4583 |
买入 |
| 09:47:42 |
12.72 |
10 |
4593 |
买入 |
| 09:47:45 |
12.72 |
6 |
4599 |
买入 |
| 09:47:48 |
12.72 |
21 |
4620 |
买入 |
| 09:47:51 |
12.72 |
10 |
4630 |
买入 |
| 09:48:15 |
12.7 |
10 |
4640 |
买入 |
| 09:48:18 |
12.66 |
19 |
4659 |
卖出 |
| 09:48:21 |
12.7 |
3 |
4662 |
买入 |
| 09:48:36 |
12.67 |
3 |
4665 |
卖出 |
| 09:48:42 |
12.67 |
4 |
4669 |
卖出 |
| 09:48:45 |
12.67 |
21 |
4690 |
买入 |
| 09:48:48 |
12.69 |
1 |
4691 |
买入 |
| 09:48:54 |
12.67 |
7 |
4698 |
卖出 |
| 09:49:06 |
12.67 |
1 |
4699 |
卖出 |
| 09:49:09 |
12.69 |
1 |
4700 |
买入 |
| 09:49:12 |
12.67 |
7 |
4707 |
卖出 |
| 09:49:18 |
12.67 |
2 |
4709 |
卖出 |
| 09:49:21 |
12.71 |
21 |
4730 |
买入 |
| 09:49:27 |
12.68 |
1 |
4731 |
卖出 |
| 09:49:36 |
12.68 |
1 |
4732 |
卖出 |
| 09:49:45 |
12.71 |
1 |
4733 |
买入 |
| 09:49:48 |
12.71 |
75 |
4808 |
买入 |
| 09:49:57 |
12.72 |
1 |
4809 |
买入 |
| 09:50:09 |
12.71 |
13 |
4822 |
卖出 |
| 09:50:18 |
12.69 |
1 |
4823 |
卖出 |
| 09:50:21 |
12.69 |
60 |
4883 |
买入 |
| 09:50:27 |
12.71 |
2 |
4885 |
买入 |
| 09:50:36 |
12.69 |
3 |
4888 |
卖出 |
| 09:50:54 |
12.72 |
32 |
4920 |
买入 |
| 09:50:57 |
12.72 |
2 |
4922 |
买入 |
| 09:51:06 |
12.71 |
1 |
4923 |
卖出 |
| 09:51:09 |
12.71 |
10 |
4933 |
卖出 |