新媒股份[300770]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
35.46 |
7 |
7 |
集合竞价 |
| 09:15:39 |
35.18 |
2 |
2 |
集合竞价 |
| 09:16:06 |
33.89 |
155 |
155 |
集合竞价 |
| 09:17:00 |
33.89 |
155 |
155 |
集合竞价 |
| 09:17:45 |
33.89 |
155 |
155 |
集合竞价 |
| 09:18:03 |
33.89 |
155 |
155 |
集合竞价 |
| 09:18:12 |
35.18 |
2 |
2 |
集合竞价 |
| 09:18:21 |
34.7 |
29 |
29 |
集合竞价 |
| 09:18:57 |
34.02 |
99 |
99 |
集合竞价 |
| 09:19:06 |
34.06 |
99 |
99 |
集合竞价 |
| 09:19:15 |
34.7 |
29 |
29 |
集合竞价 |
| 09:19:33 |
34.7 |
29 |
29 |
集合竞价 |
| 09:19:42 |
34.72 |
29 |
29 |
集合竞价 |
| 09:19:51 |
34.7 |
29 |
29 |
集合竞价 |
| 09:20:03 |
34.7 |
30 |
30 |
集合竞价 |
| 09:20:12 |
34.74 |
30 |
30 |
集合竞价 |
| 09:20:57 |
34.74 |
30 |
30 |
集合竞价 |
| 09:21:33 |
34.74 |
30 |
30 |
集合竞价 |
| 09:22:27 |
34.74 |
30 |
30 |
集合竞价 |
| 09:22:45 |
34.8 |
30 |
30 |
集合竞价 |
| 09:23:21 |
34.74 |
36 |
36 |
集合竞价 |
| 09:23:30 |
34.8 |
52 |
52 |
集合竞价 |
| 09:23:39 |
34.8 |
61 |
61 |
集合竞价 |
| 09:23:57 |
34.8 |
61 |
61 |
集合竞价 |
| 09:24:06 |
34.82 |
66 |
66 |
集合竞价 |
| 09:24:15 |
34.82 |
75 |
75 |
集合竞价 |
| 09:24:24 |
34.82 |
80 |
80 |
集合竞价 |
| 09:24:33 |
34.82 |
84 |
84 |
集合竞价 |
| 09:24:42 |
34.85 |
84 |
84 |
集合竞价 |
| 09:24:51 |
34.9 |
84 |
84 |
集合竞价 |
| 09:25:00 |
34.9 |
92 |
92 |
集合竞价 |
| 09:25:03 |
34.98 |
92 |
184 |
卖出 |
| 09:30:03 |
34.98 |
86 |
270 |
卖出 |
| 09:30:06 |
34.98 |
13 |
283 |
卖出 |
| 09:30:09 |
35 |
71 |
354 |
买入 |
| 09:30:12 |
35.07 |
2 |
356 |
买入 |
| 09:30:15 |
35 |
10 |
366 |
卖出 |
| 09:30:18 |
35.07 |
20 |
386 |
卖出 |
| 09:30:21 |
35.08 |
29 |
415 |
买入 |
| 09:30:24 |
35 |
21 |
436 |
卖出 |
| 09:30:27 |
35.13 |
70 |
506 |
买入 |
| 09:30:30 |
35 |
69 |
575 |
卖出 |
| 09:30:33 |
34.99 |
20 |
595 |
卖出 |
| 09:30:36 |
35.05 |
33 |
628 |
买入 |
| 09:30:39 |
35 |
39 |
667 |
卖出 |
| 09:30:42 |
34.92 |
9 |
676 |
卖出 |
| 09:30:45 |
34.98 |
1 |
677 |
买入 |
| 09:30:48 |
34.93 |
53 |
730 |
卖出 |
| 09:30:51 |
34.92 |
16 |
746 |
卖出 |
| 09:30:54 |
34.91 |
15 |
761 |
卖出 |
| 09:30:57 |
34.9 |
63 |
824 |
卖出 |
| 09:31:00 |
34.9 |
77 |
901 |
卖出 |
| 09:31:03 |
34.89 |
34 |
935 |
卖出 |
| 09:31:06 |
34.89 |
49 |
984 |
卖出 |
| 09:31:09 |
34.89 |
33 |
1017 |
买入 |
| 09:31:12 |
34.89 |
31 |
1048 |
买入 |
| 09:31:15 |
34.87 |
18 |
1066 |
卖出 |
| 09:31:18 |
34.85 |
18 |
1084 |
卖出 |
| 09:31:21 |
34.89 |
5 |
1089 |
买入 |
| 09:31:24 |
34.89 |
10 |
1099 |
买入 |
| 09:31:27 |
34.82 |
25 |
1124 |
卖出 |
| 09:31:30 |
34.85 |
10 |
1134 |
买入 |
| 09:31:33 |
34.9 |
23 |
1157 |
买入 |
| 09:31:36 |
34.85 |
9 |
1166 |
卖出 |
| 09:31:39 |
34.85 |
1 |
1167 |
卖出 |
| 09:31:42 |
34.89 |
18 |
1185 |
买入 |
| 09:31:45 |
34.88 |
2 |
1187 |
卖出 |
| 09:31:48 |
34.86 |
4 |
1191 |
卖出 |
| 09:31:54 |
34.88 |
10 |
1201 |
买入 |
| 09:31:57 |
34.86 |
1 |
1202 |
卖出 |
| 09:32:00 |
34.86 |
15 |
1217 |
卖出 |
| 09:32:03 |
34.85 |
11 |
1228 |
卖出 |
| 09:32:06 |
34.88 |
15 |
1243 |
买入 |
| 09:32:09 |
34.88 |
10 |
1253 |
买入 |
| 09:32:12 |
34.86 |
1 |
1254 |
卖出 |
| 09:32:18 |
34.87 |
15 |
1269 |
买入 |
| 09:32:21 |
34.9 |
8 |
1277 |
买入 |
| 09:32:24 |
34.9 |
49 |
1326 |
买入 |
| 09:32:33 |
34.93 |
10 |
1336 |
买入 |
| 09:32:36 |
34.93 |
2 |
1338 |
卖出 |
| 09:32:39 |
34.93 |
2 |
1340 |
卖出 |
| 09:32:42 |
34.95 |
8 |
1348 |
买入 |
| 09:32:48 |
34.95 |
1 |
1349 |
买入 |
| 09:32:51 |
34.95 |
11 |
1360 |
买入 |
| 09:32:54 |
34.94 |
2 |
1362 |
卖出 |
| 09:32:57 |
34.98 |
24 |
1386 |
买入 |
| 09:33:00 |
34.94 |
5 |
1391 |
卖出 |
| 09:33:03 |
35 |
30 |
1421 |
买入 |
| 09:33:06 |
35 |
22 |
1443 |
买入 |
| 09:33:12 |
35 |
17 |
1460 |
卖出 |
| 09:33:15 |
35.05 |
1 |
1461 |
买入 |
| 09:33:18 |
35.05 |
7 |
1468 |
买入 |
| 09:33:24 |
35 |
23 |
1491 |
卖出 |
| 09:33:27 |
35.05 |
4 |
1495 |
买入 |
| 09:33:30 |
35.05 |
7 |
1502 |
买入 |
| 09:33:33 |
35.08 |
5 |
1507 |
卖出 |
| 09:33:36 |
35.08 |
2 |
1509 |
卖出 |
| 09:33:39 |
35.1 |
16 |
1525 |
买入 |
| 09:33:42 |
35.1 |
6 |
1531 |
买入 |
| 09:33:45 |
35.1 |
8 |
1539 |
买入 |
| 09:33:48 |
35.13 |
3 |
1542 |
买入 |
| 09:33:51 |
35.13 |
3 |
1545 |
买入 |
| 09:34:00 |
35.14 |
3 |
1548 |
买入 |
| 09:34:03 |
35.14 |
5 |
1553 |
卖出 |
| 09:34:06 |
35.14 |
5 |
1558 |
卖出 |
| 09:34:09 |
35.13 |
26 |
1584 |
卖出 |
| 09:34:12 |
35.1 |
56 |
1640 |
卖出 |
| 09:34:15 |
35.13 |
8 |
1648 |
买入 |
| 09:34:18 |
35.14 |
11 |
1659 |
买入 |
| 09:34:21 |
35.13 |
17 |
1676 |
卖出 |
| 09:34:24 |
35.13 |
5 |
1681 |
卖出 |
| 09:34:27 |
35.15 |
12 |
1693 |
买入 |
| 09:34:30 |
35.13 |
5 |
1698 |
卖出 |
| 09:34:33 |
35.15 |
1 |
1699 |
买入 |
| 09:34:36 |
35.14 |
5 |
1704 |
卖出 |
| 09:34:39 |
35.13 |
4 |
1708 |
卖出 |
| 09:34:42 |
35.14 |
5 |
1713 |
买入 |
| 09:34:45 |
35.15 |
89 |
1802 |
买入 |
| 09:34:51 |
35.2 |
13 |
1815 |
买入 |
| 09:34:57 |
35.2 |
3 |
1818 |
买入 |
| 09:35:03 |
35.2 |
2 |
1820 |
买入 |
| 09:35:09 |
35.2 |
8 |
1828 |
买入 |
| 09:35:15 |
35.23 |
1 |
1829 |
卖出 |
| 09:35:18 |
35.2 |
4 |
1833 |
卖出 |
| 09:35:21 |
35.2 |
28 |
1861 |
卖出 |
| 09:35:24 |
35.16 |
4 |
1865 |
卖出 |
| 09:35:27 |
35.2 |
6 |
1871 |
买入 |
| 09:35:39 |
35.15 |
2 |
1873 |
卖出 |
| 09:35:42 |
35.13 |
5 |
1878 |
卖出 |
| 09:35:48 |
35.13 |
59 |
1937 |
卖出 |
| 09:35:51 |
35.14 |
11 |
1948 |
买入 |
| 09:35:54 |
35.15 |
14 |
1962 |
买入 |
| 09:35:57 |
35.1 |
29 |
1991 |
卖出 |
| 09:36:00 |
35.1 |
1 |
1992 |
买入 |
| 09:36:03 |
35.09 |
4 |
1996 |
卖出 |
| 09:36:06 |
35.1 |
2 |
1998 |
买入 |
| 09:36:09 |
35.08 |
12 |
2010 |
卖出 |
| 09:36:12 |
35.09 |
7 |
2017 |
买入 |
| 09:36:15 |
35.09 |
1 |
2018 |
买入 |
| 09:36:18 |
35.09 |
48 |
2066 |
买入 |
| 09:36:21 |
35.11 |
58 |
2124 |
买入 |
| 09:36:24 |
35.1 |
6 |
2130 |
卖出 |
| 09:36:27 |
35.08 |
11 |
2141 |
卖出 |
| 09:36:30 |
35.08 |
3 |
2144 |
买入 |
| 09:36:33 |
35.1 |
1 |
2145 |
卖出 |
| 09:36:36 |
35.15 |
11 |
2156 |
买入 |
| 09:36:42 |
35.1 |
1 |
2157 |
买入 |
| 09:36:48 |
35.1 |
5 |
2162 |
买入 |
| 09:36:54 |
35.1 |
2 |
2164 |
买入 |
| 09:37:09 |
35.07 |
33 |
2197 |
卖出 |
| 09:37:12 |
35.13 |
28 |
2225 |
买入 |
| 09:37:15 |
35.15 |
5 |
2230 |
买入 |
| 09:37:18 |
35.18 |
16 |
2246 |
买入 |
| 09:37:21 |
35.15 |
4 |
2250 |
买入 |
| 09:37:24 |
35.18 |
9 |
2259 |
买入 |
| 09:37:27 |
35.16 |
36 |
2295 |
卖出 |
| 09:37:30 |
35.14 |
40 |
2335 |
卖出 |
| 09:37:33 |
35.14 |
2 |
2337 |
买入 |
| 09:37:36 |
35.14 |
3 |
2340 |
买入 |
| 09:37:39 |
35.14 |
10 |
2350 |
买入 |
| 09:37:42 |
35.13 |
5 |
2355 |
卖出 |
| 09:37:45 |
35.14 |
35 |
2390 |
买入 |
| 09:37:48 |
35.14 |
3 |
2393 |
买入 |
| 09:37:51 |
35.1 |
5 |
2398 |
卖出 |
| 09:37:57 |
35.1 |
3 |
2401 |
买入 |
| 09:38:00 |
35.1 |
86 |
2487 |
买入 |
| 09:38:06 |
35.11 |
66 |
2553 |
买入 |
| 09:38:12 |
35.17 |
5 |
2558 |
买入 |
| 09:38:21 |
35.11 |
2 |
2560 |
卖出 |
| 09:38:24 |
35.1 |
1 |
2561 |
卖出 |
| 09:38:27 |
35.09 |
1 |
2562 |
买入 |
| 09:38:30 |
35.09 |
2 |
2564 |
买入 |
| 09:38:33 |
35.03 |
5 |
2569 |
卖出 |
| 09:38:36 |
35.03 |
2 |
2571 |
买入 |
| 09:38:39 |
35.03 |
1 |
2572 |
买入 |
| 09:38:42 |
35.01 |
19 |
2591 |
卖出 |
| 09:38:45 |
35.01 |
12 |
2603 |
卖出 |
| 09:38:48 |
35.03 |
60 |
2663 |
买入 |
| 09:38:54 |
35.11 |
12 |
2675 |
买入 |
| 09:39:00 |
35.08 |
4 |
2679 |
卖出 |
| 09:39:09 |
35.1 |
15 |
2694 |
买入 |
| 09:39:15 |
35.18 |
1 |
2695 |
买入 |
| 09:39:18 |
35.08 |
26 |
2721 |
卖出 |
| 09:39:21 |
35.1 |
5 |
2726 |
买入 |
| 09:39:24 |
35.1 |
4 |
2730 |
买入 |
| 09:39:27 |
35.1 |
1 |
2731 |
买入 |
| 09:39:30 |
35.1 |
5 |
2736 |
买入 |
| 09:39:39 |
35.08 |
21 |
2757 |
卖出 |
| 09:39:42 |
35.08 |
5 |
2762 |
买入 |
| 09:39:45 |
35.08 |
2 |
2764 |
买入 |
| 09:39:51 |
35.07 |
14 |
2778 |
卖出 |
| 09:39:54 |
35.07 |
9 |
2787 |
卖出 |
| 09:39:57 |
35.08 |
5 |
2792 |
买入 |
| 09:40:00 |
35.07 |
31 |
2823 |
卖出 |
| 09:40:03 |
35.06 |
3 |
2826 |
卖出 |
| 09:40:06 |
35.06 |
4 |
2830 |
卖出 |
| 09:40:09 |
35.06 |
6 |
2836 |
卖出 |
| 09:40:12 |
35.06 |
2 |
2838 |
卖出 |
| 09:40:15 |
35.08 |
31 |
2869 |
买入 |
| 09:40:18 |
35.09 |
1 |
2870 |
卖出 |
| 09:40:21 |
35.1 |
2 |
2872 |
买入 |
| 09:40:27 |
35.1 |
7 |
2879 |
买入 |
| 09:40:30 |
35.08 |
8 |
2887 |
卖出 |
| 09:40:33 |
35.1 |
47 |
2934 |
买入 |
| 09:40:36 |
35.1 |
1 |
2935 |
买入 |
| 09:40:39 |
35.08 |
11 |
2946 |
卖出 |
| 09:40:45 |
35.1 |
9 |
2955 |
买入 |
| 09:40:48 |
35.05 |
1 |
2956 |
卖出 |
| 09:40:54 |
35.08 |
1 |
2957 |
买入 |
| 09:41:06 |
35.03 |
6 |
2963 |
卖出 |
| 09:41:09 |
35.07 |
24 |
2987 |
买入 |
| 09:41:12 |
35.07 |
12 |
2999 |
卖出 |
| 09:41:15 |
35.07 |
4 |
3003 |
卖出 |
| 09:41:18 |
35.03 |
7 |
3010 |
卖出 |
| 09:41:21 |
35.04 |
4 |
3014 |
买入 |
| 09:41:24 |
35.04 |
1 |
3015 |
卖出 |
| 09:41:27 |
35.1 |
31 |
3046 |
买入 |
| 09:41:30 |
35.08 |
6 |
3052 |
卖出 |
| 09:41:33 |
35.1 |
6 |
3058 |
买入 |
| 09:41:36 |
35.1 |
36 |
3094 |
买入 |
| 09:41:39 |
35.1 |
24 |
3118 |
卖出 |
| 09:41:42 |
35.1 |
6 |
3124 |
买入 |
| 09:41:48 |
35.16 |
2 |
3126 |
买入 |
| 09:41:57 |
35.17 |
6 |
3132 |
买入 |
| 09:42:03 |
35.17 |
11 |
3143 |
买入 |
| 09:42:06 |
35.1 |
58 |
3201 |
卖出 |
| 09:42:09 |
35.1 |
5 |
3206 |
买入 |
| 09:42:12 |
35.1 |
36 |
3242 |
买入 |
| 09:42:15 |
35.1 |
11 |
3253 |
买入 |
| 09:42:21 |
35.17 |
4 |
3257 |
买入 |
| 09:42:33 |
35.1 |
4 |
3261 |
卖出 |
| 09:42:36 |
35.1 |
3 |
3264 |
卖出 |
| 09:42:42 |
35.1 |
5 |
3269 |
卖出 |
| 09:42:45 |
35.12 |
1 |
3270 |
买入 |
| 09:42:48 |
35.12 |
1 |
3271 |
买入 |
| 09:42:51 |
35.16 |
21 |
3292 |
买入 |
| 09:42:54 |
35.17 |
5 |
3297 |
买入 |
| 09:42:57 |
35.14 |
1 |
3298 |
卖出 |
| 09:43:00 |
35.14 |
1 |
3299 |
买入 |
| 09:43:03 |
35.1 |
10 |
3309 |
卖出 |
| 09:43:18 |
35.1 |
2 |
3311 |
买入 |
| 09:43:21 |
35.1 |
61 |
3372 |
买入 |
| 09:43:24 |
35.1 |
5 |
3377 |
买入 |
| 09:43:27 |
35.1 |
25 |
3402 |
卖出 |
| 09:43:30 |
35.1 |
1 |
3403 |
买入 |
| 09:43:33 |
35.1 |
1 |
3404 |
买入 |
| 09:43:36 |
35.1 |
3 |
3407 |
买入 |
| 09:43:39 |
35.1 |
2 |
3409 |
买入 |
| 09:43:42 |
35.1 |
51 |
3460 |
买入 |
| 09:43:45 |
35.1 |
15 |
3475 |
卖出 |
| 09:43:48 |
35.14 |
4 |
3479 |
买入 |
| 09:43:51 |
35.13 |
1 |
3480 |
买入 |
| 09:43:57 |
35.07 |
69 |
3549 |
卖出 |
| 09:44:00 |
35.07 |
9 |
3558 |
卖出 |
| 09:44:03 |
35.07 |
6 |
3564 |
买入 |
| 09:44:09 |
35.07 |
2 |
3566 |
买入 |
| 09:44:12 |
35.07 |
13 |
3579 |
买入 |
| 09:44:15 |
35.07 |
14 |
3593 |
买入 |
| 09:44:18 |
35.07 |
3 |
3596 |
买入 |
| 09:44:21 |
35.07 |
63 |
3659 |
买入 |
| 09:44:24 |
35.1 |
1 |
3660 |
买入 |
| 09:44:27 |
35.1 |
5 |
3665 |
买入 |
| 09:44:30 |
35.1 |
2 |
3667 |
买入 |
| 09:44:48 |
35.07 |
15 |
3682 |
卖出 |
| 09:44:51 |
35.07 |
1 |
3683 |
买入 |
| 09:44:54 |
35.1 |
9 |
3692 |
买入 |
| 09:44:57 |
35.1 |
4 |
3696 |
买入 |
| 09:45:00 |
35.09 |
10 |
3706 |
买入 |
| 09:45:03 |
35.07 |
7 |
3713 |
卖出 |
| 09:45:06 |
35.08 |
1 |
3714 |
买入 |
| 09:45:09 |
35.1 |
14 |
3728 |
买入 |
| 09:45:15 |
35.06 |
2 |
3730 |
卖出 |
| 09:45:18 |
35.1 |
10 |
3740 |
买入 |
| 09:45:21 |
35.06 |
5 |
3745 |
卖出 |
| 09:45:24 |
35.06 |
2 |
3747 |
卖出 |
| 09:45:45 |
35.1 |
15 |
3762 |
买入 |
| 09:45:51 |
35.12 |
15 |
3777 |
买入 |
| 09:45:57 |
35.1 |
15 |
3792 |
卖出 |
| 09:46:03 |
35.13 |
1 |
3793 |
买入 |
| 09:46:06 |
35.1 |
40 |
3833 |
卖出 |
| 09:46:09 |
35.13 |
50 |
3883 |
买入 |
| 09:46:12 |
35.1 |
33 |
3916 |
卖出 |
| 09:46:15 |
35.13 |
8 |
3924 |
买入 |
| 09:46:18 |
35.1 |
39 |
3963 |
卖出 |
| 09:46:21 |
35.1 |
2 |
3965 |
买入 |
| 09:46:24 |
35.1 |
3 |
3968 |
买入 |
| 09:46:30 |
35.07 |
10 |
3978 |
卖出 |
| 09:46:33 |
35.1 |
12 |
3990 |
买入 |
| 09:46:39 |
35.1 |
4 |
3994 |
买入 |
| 09:46:42 |
35.1 |
5 |
3999 |
卖出 |
| 09:46:45 |
35.13 |
9 |
4008 |
买入 |
| 09:46:48 |
35.13 |
36 |
4044 |
卖出 |
| 09:46:51 |
35.13 |
17 |
4061 |
卖出 |
| 09:46:54 |
35.14 |
8 |
4069 |
买入 |
| 09:46:57 |
35.18 |
11 |
4080 |
买入 |
| 09:47:00 |
35.15 |
35 |
4115 |
卖出 |
| 09:47:03 |
35.14 |
26 |
4141 |
卖出 |
| 09:47:06 |
35.13 |
26 |
4167 |
卖出 |
| 09:47:09 |
35.13 |
10 |
4177 |
卖出 |
| 09:47:12 |
35.18 |
64 |
4241 |
买入 |