新乳业[002946]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.93 |
89 |
89 |
集合竞价 |
| 09:15:09 |
11.93 |
162 |
162 |
集合竞价 |
| 09:15:18 |
11.93 |
164 |
164 |
集合竞价 |
| 09:15:27 |
11.93 |
164 |
164 |
集合竞价 |
| 09:15:45 |
11.93 |
164 |
164 |
集合竞价 |
| 09:16:03 |
11.93 |
178 |
178 |
集合竞价 |
| 09:16:39 |
11.93 |
176 |
176 |
集合竞价 |
| 09:16:48 |
11.93 |
168 |
168 |
集合竞价 |
| 09:16:57 |
11.93 |
168 |
168 |
集合竞价 |
| 09:17:24 |
11.93 |
180 |
180 |
集合竞价 |
| 09:17:33 |
11.93 |
192 |
192 |
集合竞价 |
| 09:17:42 |
11.93 |
192 |
192 |
集合竞价 |
| 09:18:45 |
11.93 |
192 |
192 |
集合竞价 |
| 09:18:54 |
11.93 |
208 |
208 |
集合竞价 |
| 09:19:03 |
11.93 |
208 |
208 |
集合竞价 |
| 09:19:30 |
11.93 |
208 |
208 |
集合竞价 |
| 09:19:39 |
11.93 |
216 |
216 |
集合竞价 |
| 09:19:48 |
11.93 |
222 |
222 |
集合竞价 |
| 09:19:57 |
11.93 |
225 |
225 |
集合竞价 |
| 09:20:00 |
11.93 |
225 |
225 |
集合竞价 |
| 09:20:09 |
11.93 |
227 |
227 |
集合竞价 |
| 09:20:27 |
11.93 |
227 |
227 |
集合竞价 |
| 09:20:36 |
11.93 |
229 |
229 |
集合竞价 |
| 09:20:45 |
11.93 |
229 |
229 |
集合竞价 |
| 09:20:54 |
11.93 |
229 |
229 |
集合竞价 |
| 09:21:03 |
11.93 |
230 |
230 |
集合竞价 |
| 09:21:12 |
11.93 |
230 |
230 |
集合竞价 |
| 09:21:21 |
11.93 |
262 |
262 |
集合竞价 |
| 09:21:30 |
11.93 |
262 |
262 |
集合竞价 |
| 09:21:39 |
11.93 |
266 |
266 |
集合竞价 |
| 09:21:48 |
11.93 |
268 |
268 |
集合竞价 |
| 09:21:57 |
11.93 |
276 |
276 |
集合竞价 |
| 09:22:06 |
11.93 |
276 |
276 |
集合竞价 |
| 09:22:15 |
11.93 |
276 |
276 |
集合竞价 |
| 09:22:24 |
11.93 |
279 |
279 |
集合竞价 |
| 09:22:42 |
11.93 |
293 |
293 |
集合竞价 |
| 09:23:09 |
11.93 |
294 |
294 |
集合竞价 |
| 09:23:18 |
11.93 |
294 |
294 |
集合竞价 |
| 09:23:27 |
11.93 |
294 |
294 |
集合竞价 |
| 09:23:36 |
11.92 |
294 |
294 |
集合竞价 |
| 09:23:45 |
11.86 |
294 |
294 |
集合竞价 |
| 09:24:03 |
11.86 |
318 |
318 |
集合竞价 |
| 09:24:12 |
11.86 |
318 |
318 |
集合竞价 |
| 09:24:21 |
11.86 |
318 |
318 |
集合竞价 |
| 09:24:30 |
11.86 |
327 |
327 |
集合竞价 |
| 09:24:39 |
11.86 |
327 |
327 |
集合竞价 |
| 09:24:48 |
11.82 |
327 |
327 |
集合竞价 |
| 09:24:57 |
11.75 |
383 |
383 |
集合竞价 |
| 09:25:00 |
11.75 |
414 |
797 |
卖出 |
| 09:30:00 |
11.6 |
248 |
1045 |
卖出 |
| 09:30:03 |
11.75 |
799 |
1844 |
买入 |
| 09:30:06 |
11.75 |
151 |
1995 |
买入 |
| 09:30:09 |
11.61 |
53 |
2048 |
卖出 |
| 09:30:12 |
11.58 |
88 |
2136 |
卖出 |
| 09:30:15 |
11.6 |
69 |
2205 |
买入 |
| 09:30:18 |
11.54 |
289 |
2494 |
卖出 |
| 09:30:21 |
11.46 |
131 |
2625 |
卖出 |
| 09:30:24 |
11.46 |
86 |
2711 |
卖出 |
| 09:30:27 |
11.46 |
17 |
2728 |
买入 |
| 09:30:30 |
11.44 |
24 |
2752 |
卖出 |
| 09:30:33 |
11.43 |
58 |
2810 |
卖出 |
| 09:30:36 |
11.4 |
84 |
2894 |
卖出 |
| 09:30:39 |
11.4 |
50 |
2944 |
卖出 |
| 09:30:42 |
11.39 |
31 |
2975 |
卖出 |
| 09:30:45 |
11.4 |
57 |
3032 |
买入 |
| 09:30:48 |
11.42 |
32 |
3064 |
买入 |
| 09:30:51 |
11.43 |
59 |
3123 |
买入 |
| 09:30:54 |
11.42 |
61 |
3184 |
卖出 |
| 09:30:57 |
11.43 |
15 |
3199 |
买入 |
| 09:31:00 |
11.4 |
98 |
3297 |
卖出 |
| 09:31:03 |
11.42 |
69 |
3366 |
买入 |
| 09:31:06 |
11.4 |
150 |
3516 |
卖出 |
| 09:31:09 |
11.38 |
222 |
3738 |
卖出 |
| 09:31:12 |
11.37 |
146 |
3884 |
卖出 |
| 09:31:15 |
11.36 |
75 |
3959 |
卖出 |
| 09:31:18 |
11.31 |
348 |
4307 |
卖出 |
| 09:31:21 |
11.25 |
122 |
4429 |
卖出 |
| 09:31:24 |
11.28 |
64 |
4493 |
买入 |
| 09:31:27 |
11.26 |
67 |
4560 |
卖出 |
| 09:31:30 |
11.27 |
120 |
4680 |
买入 |
| 09:31:33 |
11.28 |
74 |
4754 |
买入 |
| 09:31:36 |
11.26 |
47 |
4801 |
卖出 |
| 09:31:39 |
11.29 |
26 |
4827 |
买入 |
| 09:31:42 |
11.27 |
61 |
4888 |
卖出 |
| 09:31:45 |
11.27 |
1 |
4889 |
卖出 |
| 09:31:48 |
11.26 |
137 |
5026 |
卖出 |
| 09:31:51 |
11.23 |
18 |
5044 |
卖出 |
| 09:31:57 |
11.23 |
14 |
5058 |
卖出 |
| 09:32:00 |
11.22 |
15 |
5073 |
卖出 |
| 09:32:03 |
11.25 |
135 |
5208 |
买入 |
| 09:32:06 |
11.23 |
262 |
5470 |
卖出 |
| 09:32:09 |
11.25 |
57 |
5527 |
买入 |
| 09:32:12 |
11.21 |
59 |
5586 |
卖出 |
| 09:32:15 |
11.23 |
4 |
5590 |
买入 |
| 09:32:18 |
11.22 |
24 |
5614 |
卖出 |
| 09:32:21 |
11.2 |
19 |
5633 |
卖出 |
| 09:32:24 |
11.24 |
386 |
6019 |
买入 |
| 09:32:27 |
11.24 |
98 |
6117 |
卖出 |
| 09:32:30 |
11.24 |
99 |
6216 |
卖出 |
| 09:32:33 |
11.24 |
13 |
6229 |
卖出 |
| 09:32:36 |
11.25 |
46 |
6275 |
买入 |
| 09:32:39 |
11.24 |
59 |
6334 |
卖出 |
| 09:32:42 |
11.21 |
91 |
6425 |
卖出 |
| 09:32:45 |
11.28 |
56 |
6481 |
买入 |
| 09:32:48 |
11.27 |
2 |
6483 |
买入 |
| 09:32:51 |
11.26 |
4 |
6487 |
卖出 |
| 09:32:57 |
11.27 |
57 |
6544 |
买入 |
| 09:33:00 |
11.27 |
136 |
6680 |
卖出 |
| 09:33:03 |
11.27 |
25 |
6705 |
卖出 |
| 09:33:06 |
11.29 |
50 |
6755 |
买入 |
| 09:33:09 |
11.31 |
150 |
6905 |
买入 |
| 09:33:12 |
11.29 |
157 |
7062 |
卖出 |
| 09:33:15 |
11.32 |
5 |
7067 |
买入 |
| 09:33:18 |
11.28 |
86 |
7153 |
卖出 |
| 09:33:21 |
11.34 |
117 |
7270 |
买入 |
| 09:33:24 |
11.3 |
49 |
7319 |
卖出 |
| 09:33:27 |
11.29 |
35 |
7354 |
卖出 |
| 09:33:30 |
11.34 |
150 |
7504 |
买入 |
| 09:33:33 |
11.35 |
57 |
7561 |
买入 |
| 09:33:36 |
11.35 |
7 |
7568 |
买入 |
| 09:33:39 |
11.38 |
20 |
7588 |
买入 |
| 09:33:42 |
11.38 |
6 |
7594 |
买入 |
| 09:33:45 |
11.34 |
48 |
7642 |
卖出 |
| 09:33:48 |
11.34 |
169 |
7811 |
卖出 |
| 09:33:51 |
11.35 |
91 |
7902 |
买入 |
| 09:33:54 |
11.35 |
33 |
7935 |
卖出 |
| 09:33:57 |
11.34 |
35 |
7970 |
卖出 |
| 09:34:00 |
11.33 |
339 |
8309 |
卖出 |
| 09:34:03 |
11.32 |
88 |
8397 |
卖出 |
| 09:34:06 |
11.28 |
87 |
8484 |
卖出 |
| 09:34:09 |
11.28 |
323 |
8807 |
卖出 |
| 09:34:12 |
11.25 |
16 |
8823 |
卖出 |
| 09:34:15 |
11.24 |
151 |
8974 |
卖出 |
| 09:34:18 |
11.24 |
48 |
9022 |
卖出 |
| 09:34:21 |
11.22 |
66 |
9088 |
卖出 |
| 09:34:24 |
11.21 |
14 |
9102 |
卖出 |
| 09:34:27 |
11.21 |
119 |
9221 |
卖出 |
| 09:34:30 |
11.21 |
12 |
9233 |
卖出 |
| 09:34:33 |
11.22 |
34 |
9267 |
买入 |
| 09:34:36 |
11.22 |
178 |
9445 |
买入 |
| 09:34:39 |
11.2 |
37 |
9482 |
卖出 |
| 09:34:42 |
11.22 |
6 |
9488 |
买入 |
| 09:34:45 |
11.21 |
35 |
9523 |
卖出 |
| 09:34:48 |
11.21 |
1 |
9524 |
卖出 |
| 09:34:51 |
11.2 |
7 |
9531 |
卖出 |
| 09:34:54 |
11.21 |
60 |
9591 |
买入 |
| 09:34:57 |
11.2 |
62 |
9653 |
卖出 |
| 09:35:00 |
11.2 |
55 |
9708 |
卖出 |
| 09:35:03 |
11.21 |
21 |
9729 |
买入 |
| 09:35:06 |
11.23 |
59 |
9788 |
买入 |
| 09:35:09 |
11.28 |
59 |
9847 |
买入 |
| 09:35:12 |
11.3 |
143 |
9990 |
买入 |
| 09:35:15 |
11.27 |
18 |
10008 |
卖出 |
| 09:35:18 |
11.26 |
31 |
10039 |
卖出 |
| 09:35:21 |
11.26 |
58 |
10097 |
卖出 |
| 09:35:24 |
11.26 |
22 |
10119 |
买入 |
| 09:35:27 |
11.26 |
41 |
10160 |
买入 |
| 09:35:30 |
11.27 |
26 |
10186 |
买入 |
| 09:35:33 |
11.23 |
171 |
10357 |
卖出 |
| 09:35:36 |
11.23 |
26 |
10383 |
卖出 |
| 09:35:39 |
11.23 |
17 |
10400 |
买入 |
| 09:35:42 |
11.26 |
6 |
10406 |
买入 |
| 09:35:45 |
11.23 |
3 |
10409 |
卖出 |
| 09:35:48 |
11.23 |
14 |
10423 |
卖出 |
| 09:35:51 |
11.21 |
2 |
10425 |
卖出 |
| 09:35:54 |
11.22 |
15 |
10440 |
卖出 |
| 09:35:57 |
11.22 |
15 |
10455 |
卖出 |
| 09:36:00 |
11.23 |
12 |
10467 |
买入 |
| 09:36:03 |
11.23 |
30 |
10497 |
买入 |
| 09:36:06 |
11.25 |
32 |
10529 |
买入 |
| 09:36:09 |
11.3 |
107 |
10636 |
买入 |
| 09:36:12 |
11.32 |
71 |
10707 |
买入 |
| 09:36:15 |
11.29 |
87 |
10794 |
卖出 |
| 09:36:18 |
11.33 |
216 |
11010 |
买入 |
| 09:36:21 |
11.3 |
9 |
11019 |
卖出 |
| 09:36:24 |
11.3 |
63 |
11082 |
卖出 |
| 09:36:27 |
11.3 |
6 |
11088 |
买入 |
| 09:36:30 |
11.3 |
39 |
11127 |
买入 |
| 09:36:33 |
11.3 |
49 |
11176 |
买入 |
| 09:36:36 |
11.3 |
8 |
11184 |
买入 |
| 09:36:39 |
11.3 |
141 |
11325 |
买入 |
| 09:36:42 |
11.3 |
14 |
11339 |
卖出 |
| 09:36:48 |
11.31 |
3 |
11342 |
卖出 |
| 09:36:54 |
11.3 |
80 |
11422 |
卖出 |
| 09:36:57 |
11.28 |
38 |
11460 |
卖出 |
| 09:37:00 |
11.29 |
5 |
11465 |
买入 |
| 09:37:03 |
11.31 |
30 |
11495 |
买入 |
| 09:37:06 |
11.31 |
37 |
11532 |
卖出 |
| 09:37:09 |
11.29 |
15 |
11547 |
卖出 |
| 09:37:12 |
11.27 |
17 |
11564 |
卖出 |
| 09:37:15 |
11.26 |
9 |
11573 |
卖出 |
| 09:37:18 |
11.27 |
12 |
11585 |
买入 |
| 09:37:21 |
11.27 |
15 |
11600 |
买入 |
| 09:37:24 |
11.26 |
70 |
11670 |
买入 |
| 09:37:27 |
11.27 |
35 |
11705 |
买入 |
| 09:37:30 |
11.26 |
31 |
11736 |
卖出 |
| 09:37:33 |
11.26 |
63 |
11799 |
卖出 |
| 09:37:36 |
11.27 |
162 |
11961 |
买入 |
| 09:37:39 |
11.27 |
4 |
11965 |
买入 |
| 09:37:42 |
11.28 |
16 |
11981 |
买入 |
| 09:37:45 |
11.28 |
8 |
11989 |
买入 |
| 09:37:48 |
11.28 |
11 |
12000 |
买入 |
| 09:37:51 |
11.29 |
62 |
12062 |
买入 |
| 09:37:54 |
11.29 |
12 |
12074 |
买入 |
| 09:37:57 |
11.3 |
11 |
12085 |
买入 |
| 09:38:00 |
11.28 |
34 |
12119 |
卖出 |
| 09:38:03 |
11.3 |
2 |
12121 |
买入 |
| 09:38:06 |
11.3 |
25 |
12146 |
买入 |
| 09:38:09 |
11.28 |
10 |
12156 |
卖出 |
| 09:38:12 |
11.28 |
75 |
12231 |
卖出 |
| 09:38:15 |
11.28 |
1 |
12232 |
卖出 |
| 09:38:18 |
11.29 |
33 |
12265 |
买入 |
| 09:38:21 |
11.32 |
75 |
12340 |
买入 |
| 09:38:24 |
11.29 |
40 |
12380 |
卖出 |
| 09:38:27 |
11.31 |
13 |
12393 |
买入 |
| 09:38:30 |
11.31 |
54 |
12447 |
买入 |
| 09:38:33 |
11.32 |
45 |
12492 |
买入 |
| 09:38:36 |
11.33 |
3 |
12495 |
买入 |
| 09:38:39 |
11.33 |
13 |
12508 |
买入 |
| 09:38:42 |
11.34 |
4 |
12512 |
买入 |
| 09:38:45 |
11.35 |
8 |
12520 |
买入 |
| 09:38:48 |
11.34 |
24 |
12544 |
卖出 |
| 09:38:51 |
11.36 |
61 |
12605 |
买入 |
| 09:38:54 |
11.36 |
15 |
12620 |
买入 |
| 09:38:57 |
11.35 |
20 |
12640 |
卖出 |
| 09:39:00 |
11.35 |
84 |
12724 |
买入 |
| 09:39:03 |
11.33 |
18 |
12742 |
卖出 |
| 09:39:06 |
11.35 |
67 |
12809 |
买入 |
| 09:39:15 |
11.31 |
45 |
12854 |
卖出 |
| 09:39:18 |
11.3 |
5 |
12859 |
卖出 |
| 09:39:21 |
11.3 |
20 |
12879 |
卖出 |
| 09:39:24 |
11.31 |
11 |
12890 |
买入 |
| 09:39:27 |
11.3 |
49 |
12939 |
卖出 |
| 09:39:30 |
11.31 |
1 |
12940 |
买入 |
| 09:39:33 |
11.3 |
3 |
12943 |
卖出 |
| 09:39:36 |
11.27 |
100 |
13043 |
卖出 |
| 09:39:39 |
11.26 |
48 |
13091 |
卖出 |
| 09:39:42 |
11.26 |
5 |
13096 |
买入 |
| 09:39:45 |
11.28 |
44 |
13140 |
买入 |
| 09:39:48 |
11.28 |
37 |
13177 |
买入 |
| 09:39:51 |
11.27 |
4 |
13181 |
卖出 |
| 09:39:54 |
11.28 |
18 |
13199 |
买入 |
| 09:39:57 |
11.28 |
13 |
13212 |
卖出 |
| 09:40:00 |
11.28 |
8 |
13220 |
卖出 |
| 09:40:03 |
11.27 |
5 |
13225 |
卖出 |
| 09:40:06 |
11.3 |
36 |
13261 |
买入 |
| 09:40:09 |
11.29 |
5 |
13266 |
卖出 |
| 09:40:15 |
11.29 |
10 |
13276 |
卖出 |
| 09:40:18 |
11.31 |
94 |
13370 |
买入 |
| 09:40:21 |
11.3 |
58 |
13428 |
卖出 |
| 09:40:24 |
11.31 |
15 |
13443 |
买入 |
| 09:40:27 |
11.28 |
39 |
13482 |
卖出 |
| 09:40:30 |
11.29 |
1 |
13483 |
买入 |
| 09:40:33 |
11.27 |
48 |
13531 |
卖出 |
| 09:40:36 |
11.27 |
10 |
13541 |
买入 |
| 09:40:39 |
11.29 |
56 |
13597 |
买入 |
| 09:40:42 |
11.29 |
3 |
13600 |
买入 |
| 09:40:48 |
11.28 |
15 |
13615 |
卖出 |
| 09:40:54 |
11.27 |
71 |
13686 |
卖出 |
| 09:40:57 |
11.28 |
8 |
13694 |
买入 |
| 09:41:03 |
11.28 |
4 |
13698 |
卖出 |
| 09:41:06 |
11.29 |
13 |
13711 |
买入 |
| 09:41:09 |
11.28 |
33 |
13744 |
卖出 |
| 09:41:12 |
11.28 |
136 |
13880 |
卖出 |
| 09:41:15 |
11.26 |
1 |
13881 |
卖出 |
| 09:41:18 |
11.27 |
64 |
13945 |
买入 |
| 09:41:21 |
11.27 |
52 |
13997 |
买入 |
| 09:41:24 |
11.28 |
69 |
14066 |
买入 |
| 09:41:27 |
11.3 |
47 |
14113 |
买入 |
| 09:41:30 |
11.28 |
46 |
14159 |
卖出 |
| 09:41:33 |
11.3 |
6 |
14165 |
买入 |
| 09:41:36 |
11.3 |
4 |
14169 |
卖出 |
| 09:41:39 |
11.3 |
33 |
14202 |
卖出 |
| 09:41:42 |
11.3 |
30 |
14232 |
卖出 |
| 09:41:45 |
11.28 |
1 |
14233 |
卖出 |
| 09:41:48 |
11.28 |
80 |
14313 |
卖出 |
| 09:41:51 |
11.29 |
72 |
14385 |
买入 |
| 09:41:54 |
11.31 |
34 |
14419 |
买入 |
| 09:41:57 |
11.31 |
14 |
14433 |
买入 |
| 09:42:00 |
11.3 |
52 |
14485 |
卖出 |
| 09:42:03 |
11.3 |
1 |
14486 |
卖出 |
| 09:42:06 |
11.31 |
40 |
14526 |
买入 |
| 09:42:09 |
11.31 |
1 |
14527 |
买入 |
| 09:42:12 |
11.3 |
47 |
14574 |
卖出 |
| 09:42:15 |
11.3 |
27 |
14601 |
卖出 |
| 09:42:18 |
11.33 |
6 |
14607 |
买入 |
| 09:42:21 |
11.32 |
7 |
14614 |
卖出 |
| 09:42:24 |
11.3 |
9 |
14623 |
卖出 |
| 09:42:27 |
11.28 |
4 |
14627 |
卖出 |
| 09:42:30 |
11.28 |
48 |
14675 |
卖出 |
| 09:42:33 |
11.28 |
3 |
14678 |
买入 |
| 09:42:36 |
11.28 |
1 |
14679 |
买入 |
| 09:42:42 |
11.25 |
46 |
14725 |
卖出 |
| 09:42:45 |
11.26 |
31 |
14756 |
买入 |
| 09:42:48 |
11.25 |
44 |
14800 |
卖出 |
| 09:42:51 |
11.28 |
7 |
14807 |
买入 |
| 09:42:54 |
11.25 |
7 |
14814 |
卖出 |
| 09:42:57 |
11.25 |
26 |
14840 |
卖出 |
| 09:43:00 |
11.26 |
13 |
14853 |
买入 |
| 09:43:03 |
11.25 |
1 |
14854 |
买入 |