新乳业[002946]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.81 |
58 |
58 |
集合竞价 |
| 09:15:09 |
11.45 |
82 |
82 |
集合竞价 |
| 09:16:21 |
11.45 |
82 |
82 |
集合竞价 |
| 09:16:30 |
11.45 |
82 |
82 |
集合竞价 |
| 09:18:00 |
11.45 |
82 |
82 |
集合竞价 |
| 09:18:09 |
11.45 |
82 |
82 |
集合竞价 |
| 09:18:36 |
11.45 |
82 |
82 |
集合竞价 |
| 09:19:21 |
11.45 |
82 |
82 |
集合竞价 |
| 09:19:30 |
11.45 |
82 |
82 |
集合竞价 |
| 09:19:39 |
11.45 |
82 |
82 |
集合竞价 |
| 09:19:48 |
11.45 |
82 |
82 |
集合竞价 |
| 09:20:09 |
11.45 |
82 |
82 |
集合竞价 |
| 09:20:18 |
11.45 |
82 |
82 |
集合竞价 |
| 09:20:27 |
11.44 |
82 |
82 |
集合竞价 |
| 09:20:45 |
11.44 |
82 |
82 |
集合竞价 |
| 09:20:54 |
11.44 |
82 |
82 |
集合竞价 |
| 09:21:12 |
11.39 |
82 |
82 |
集合竞价 |
| 09:21:30 |
11.39 |
82 |
82 |
集合竞价 |
| 09:21:39 |
11.39 |
82 |
82 |
集合竞价 |
| 09:21:48 |
11.39 |
82 |
82 |
集合竞价 |
| 09:21:57 |
11.39 |
83 |
83 |
集合竞价 |
| 09:22:06 |
11.39 |
83 |
83 |
集合竞价 |
| 09:22:42 |
11.39 |
83 |
83 |
集合竞价 |
| 09:22:51 |
11.39 |
83 |
83 |
集合竞价 |
| 09:23:00 |
11.38 |
88 |
88 |
集合竞价 |
| 09:23:09 |
11.38 |
89 |
89 |
集合竞价 |
| 09:23:18 |
11.38 |
116 |
116 |
集合竞价 |
| 09:23:27 |
11.38 |
116 |
116 |
集合竞价 |
| 09:23:45 |
11.38 |
116 |
116 |
集合竞价 |
| 09:24:12 |
11.38 |
116 |
116 |
集合竞价 |
| 09:24:21 |
11.38 |
116 |
116 |
集合竞价 |
| 09:24:30 |
11.38 |
116 |
116 |
集合竞价 |
| 09:24:39 |
11.37 |
116 |
116 |
集合竞价 |
| 09:24:48 |
11.21 |
145 |
145 |
集合竞价 |
| 09:24:57 |
11.36 |
251 |
251 |
集合竞价 |
| 09:25:00 |
11.33 |
274 |
525 |
买入 |
| 09:30:00 |
11.3 |
94 |
619 |
卖出 |
| 09:30:03 |
11.19 |
223 |
842 |
卖出 |
| 09:30:06 |
11.17 |
40 |
882 |
卖出 |
| 09:30:09 |
11.14 |
52 |
934 |
卖出 |
| 09:30:12 |
11.13 |
116 |
1050 |
卖出 |
| 09:30:15 |
11.11 |
109 |
1159 |
卖出 |
| 09:30:18 |
11.17 |
21 |
1180 |
买入 |
| 09:30:21 |
11.11 |
70 |
1250 |
卖出 |
| 09:30:24 |
11.11 |
45 |
1295 |
买入 |
| 09:30:27 |
11.15 |
24 |
1319 |
买入 |
| 09:30:30 |
11.12 |
48 |
1367 |
卖出 |
| 09:30:33 |
11.12 |
3 |
1370 |
买入 |
| 09:30:39 |
11.11 |
14 |
1384 |
买入 |
| 09:30:42 |
11.12 |
24 |
1408 |
买入 |
| 09:30:45 |
11.12 |
15 |
1423 |
卖出 |
| 09:30:48 |
11.12 |
54 |
1477 |
卖出 |
| 09:30:51 |
11.15 |
30 |
1507 |
买入 |
| 09:30:54 |
11.15 |
13 |
1520 |
买入 |
| 09:30:57 |
11.15 |
6 |
1526 |
卖出 |
| 09:31:00 |
11.12 |
54 |
1580 |
卖出 |
| 09:31:03 |
11.14 |
18 |
1598 |
买入 |
| 09:31:06 |
11.14 |
43 |
1641 |
卖出 |
| 09:31:09 |
11.12 |
17 |
1658 |
卖出 |
| 09:31:12 |
11.14 |
71 |
1729 |
买入 |
| 09:31:15 |
11.14 |
20 |
1749 |
买入 |
| 09:31:18 |
11.11 |
115 |
1864 |
卖出 |
| 09:31:21 |
11.12 |
293 |
2157 |
买入 |
| 09:31:24 |
11.13 |
74 |
2231 |
买入 |
| 09:31:27 |
11.12 |
4 |
2235 |
卖出 |
| 09:31:30 |
11.11 |
12 |
2247 |
卖出 |
| 09:31:33 |
11.11 |
14 |
2261 |
买入 |
| 09:31:36 |
11.1 |
4 |
2265 |
卖出 |
| 09:31:39 |
11.1 |
22 |
2287 |
买入 |
| 09:31:42 |
11.09 |
7 |
2294 |
卖出 |
| 09:31:45 |
11.1 |
19 |
2313 |
买入 |
| 09:31:48 |
11.1 |
3 |
2316 |
买入 |
| 09:31:51 |
11.11 |
3 |
2319 |
买入 |
| 09:31:54 |
11.11 |
43 |
2362 |
买入 |
| 09:31:57 |
11.12 |
8 |
2370 |
买入 |
| 09:32:00 |
11.15 |
22 |
2392 |
买入 |
| 09:32:03 |
11.15 |
11 |
2403 |
买入 |
| 09:32:06 |
11.14 |
2 |
2405 |
卖出 |
| 09:32:09 |
11.15 |
11 |
2416 |
买入 |
| 09:32:12 |
11.15 |
11 |
2427 |
买入 |
| 09:32:21 |
11.15 |
11 |
2438 |
买入 |
| 09:32:24 |
11.15 |
7 |
2445 |
买入 |
| 09:32:27 |
11.15 |
3 |
2448 |
卖出 |
| 09:32:30 |
11.14 |
16 |
2464 |
卖出 |
| 09:32:33 |
11.14 |
17 |
2481 |
卖出 |
| 09:32:36 |
11.14 |
12 |
2493 |
卖出 |
| 09:32:39 |
11.13 |
27 |
2520 |
卖出 |
| 09:32:42 |
11.12 |
17 |
2537 |
卖出 |
| 09:32:45 |
11.11 |
16 |
2553 |
卖出 |
| 09:32:48 |
11.1 |
10 |
2563 |
卖出 |
| 09:32:51 |
11.11 |
5 |
2568 |
买入 |
| 09:32:54 |
11.1 |
27 |
2595 |
卖出 |
| 09:32:57 |
11.09 |
176 |
2771 |
卖出 |
| 09:33:00 |
11.08 |
120 |
2891 |
卖出 |
| 09:33:03 |
11.1 |
141 |
3032 |
买入 |
| 09:33:06 |
11.12 |
16 |
3048 |
买入 |
| 09:33:09 |
11.11 |
10 |
3058 |
卖出 |
| 09:33:12 |
11.12 |
13 |
3071 |
买入 |
| 09:33:15 |
11.12 |
1 |
3072 |
卖出 |
| 09:33:18 |
11.12 |
55 |
3127 |
卖出 |
| 09:33:21 |
11.09 |
10 |
3137 |
卖出 |
| 09:33:24 |
11.12 |
10 |
3147 |
买入 |
| 09:33:33 |
11.1 |
14 |
3161 |
卖出 |
| 09:33:36 |
11.1 |
43 |
3204 |
卖出 |
| 09:33:39 |
11.1 |
23 |
3227 |
卖出 |
| 09:33:45 |
11.06 |
30 |
3257 |
卖出 |
| 09:33:48 |
11.06 |
8 |
3265 |
卖出 |
| 09:33:51 |
11.07 |
14 |
3279 |
买入 |
| 09:33:57 |
11.1 |
33 |
3312 |
买入 |
| 09:34:00 |
11.07 |
9 |
3321 |
卖出 |
| 09:34:03 |
11.08 |
11 |
3332 |
买入 |
| 09:34:06 |
11.09 |
6 |
3338 |
买入 |
| 09:34:09 |
11.09 |
7 |
3345 |
卖出 |
| 09:34:12 |
11.09 |
5 |
3350 |
卖出 |
| 09:34:15 |
11.09 |
24 |
3374 |
卖出 |
| 09:34:18 |
11.08 |
13 |
3387 |
卖出 |
| 09:34:21 |
11.08 |
15 |
3402 |
卖出 |
| 09:34:24 |
11.08 |
20 |
3422 |
卖出 |
| 09:34:27 |
11.07 |
47 |
3469 |
卖出 |
| 09:34:30 |
11.06 |
68 |
3537 |
卖出 |
| 09:34:33 |
11.05 |
42 |
3579 |
卖出 |
| 09:34:36 |
11.07 |
38 |
3617 |
买入 |
| 09:34:39 |
11.05 |
45 |
3662 |
卖出 |
| 09:34:45 |
11.06 |
1 |
3663 |
买入 |
| 09:34:51 |
11.05 |
2 |
3665 |
卖出 |
| 09:34:54 |
11.05 |
26 |
3691 |
卖出 |
| 09:34:57 |
11.05 |
2 |
3693 |
卖出 |
| 09:35:00 |
11.03 |
87 |
3780 |
卖出 |
| 09:35:03 |
11.02 |
70 |
3850 |
卖出 |
| 09:35:06 |
11.02 |
89 |
3939 |
卖出 |
| 09:35:09 |
11.05 |
99 |
4038 |
买入 |
| 09:35:12 |
11.02 |
170 |
4208 |
卖出 |
| 09:35:15 |
11.01 |
24 |
4232 |
卖出 |
| 09:35:18 |
11.02 |
9 |
4241 |
买入 |
| 09:35:21 |
11.01 |
38 |
4279 |
卖出 |
| 09:35:24 |
11.02 |
26 |
4305 |
买入 |
| 09:35:27 |
11.02 |
47 |
4352 |
卖出 |
| 09:35:30 |
11.02 |
30 |
4382 |
买入 |
| 09:35:33 |
11.02 |
5 |
4387 |
买入 |
| 09:35:36 |
11 |
99 |
4486 |
卖出 |
| 09:35:39 |
11 |
10 |
4496 |
卖出 |
| 09:35:42 |
11 |
88 |
4584 |
卖出 |
| 09:35:45 |
11 |
97 |
4681 |
卖出 |
| 09:35:48 |
11 |
31 |
4712 |
卖出 |
| 09:35:51 |
10.99 |
75 |
4787 |
卖出 |
| 09:35:54 |
10.98 |
67 |
4854 |
卖出 |
| 09:35:57 |
10.99 |
26 |
4880 |
买入 |
| 09:36:00 |
10.98 |
29 |
4909 |
卖出 |
| 09:36:03 |
10.98 |
43 |
4952 |
买入 |
| 09:36:06 |
10.99 |
62 |
5014 |
买入 |
| 09:36:09 |
11.01 |
36 |
5050 |
买入 |
| 09:36:12 |
11.02 |
32 |
5082 |
买入 |
| 09:36:15 |
11.02 |
7 |
5089 |
买入 |
| 09:36:18 |
11.02 |
2 |
5091 |
买入 |
| 09:36:21 |
11.02 |
40 |
5131 |
买入 |
| 09:36:24 |
11.02 |
1 |
5132 |
买入 |
| 09:36:27 |
11.02 |
58 |
5190 |
买入 |
| 09:36:30 |
11.03 |
5 |
5195 |
买入 |
| 09:36:33 |
11.02 |
64 |
5259 |
卖出 |
| 09:36:36 |
11.04 |
41 |
5300 |
买入 |
| 09:36:39 |
11.04 |
14 |
5314 |
卖出 |
| 09:36:42 |
11.06 |
1 |
5315 |
买入 |
| 09:36:48 |
11.06 |
12 |
5327 |
买入 |
| 09:36:51 |
11.06 |
29 |
5356 |
卖出 |
| 09:36:54 |
11.05 |
8 |
5364 |
卖出 |
| 09:36:57 |
11.07 |
43 |
5407 |
买入 |
| 09:37:00 |
11.06 |
115 |
5522 |
卖出 |
| 09:37:03 |
11.05 |
20 |
5542 |
卖出 |
| 09:37:06 |
11.06 |
34 |
5576 |
买入 |
| 09:37:09 |
11.05 |
20 |
5596 |
卖出 |
| 09:37:12 |
11.05 |
2 |
5598 |
卖出 |
| 09:37:15 |
11.05 |
22 |
5620 |
卖出 |
| 09:37:18 |
11.05 |
33 |
5653 |
卖出 |
| 09:37:21 |
11.07 |
41 |
5694 |
买入 |
| 09:37:27 |
11.07 |
39 |
5733 |
买入 |
| 09:37:30 |
11.07 |
68 |
5801 |
卖出 |
| 09:37:33 |
11.06 |
3 |
5804 |
卖出 |
| 09:37:36 |
11.06 |
1 |
5805 |
卖出 |
| 09:37:39 |
11.07 |
21 |
5826 |
买入 |
| 09:37:42 |
11.06 |
34 |
5860 |
卖出 |
| 09:37:48 |
11.06 |
2 |
5862 |
卖出 |
| 09:37:54 |
11.07 |
3 |
5865 |
买入 |
| 09:37:57 |
11.07 |
4 |
5869 |
买入 |
| 09:38:00 |
11.08 |
16 |
5885 |
买入 |
| 09:38:06 |
11.08 |
35 |
5920 |
买入 |
| 09:38:09 |
11.1 |
3 |
5923 |
买入 |
| 09:38:12 |
11.1 |
2 |
5925 |
买入 |
| 09:38:15 |
11.1 |
19 |
5944 |
买入 |
| 09:38:18 |
11.1 |
66 |
6010 |
买入 |
| 09:38:21 |
11.1 |
16 |
6026 |
卖出 |
| 09:38:24 |
11.1 |
3 |
6029 |
卖出 |
| 09:38:30 |
11.11 |
22 |
6051 |
买入 |
| 09:38:33 |
11.11 |
16 |
6067 |
买入 |
| 09:38:36 |
11.11 |
7 |
6074 |
买入 |
| 09:38:42 |
11.12 |
4 |
6078 |
买入 |
| 09:38:45 |
11.12 |
7 |
6085 |
卖出 |
| 09:38:48 |
11.13 |
4 |
6089 |
买入 |
| 09:38:51 |
11.14 |
10 |
6099 |
买入 |
| 09:38:57 |
11.14 |
2 |
6101 |
买入 |
| 09:39:00 |
11.14 |
2 |
6103 |
卖出 |
| 09:39:03 |
11.14 |
25 |
6128 |
卖出 |
| 09:39:06 |
11.17 |
27 |
6155 |
买入 |
| 09:39:15 |
11.15 |
9 |
6164 |
卖出 |
| 09:39:18 |
11.17 |
25 |
6189 |
买入 |
| 09:39:21 |
11.16 |
7 |
6196 |
卖出 |
| 09:39:24 |
11.16 |
25 |
6221 |
卖出 |
| 09:39:27 |
11.15 |
51 |
6272 |
卖出 |
| 09:39:30 |
11.15 |
48 |
6320 |
卖出 |
| 09:39:33 |
11.15 |
29 |
6349 |
卖出 |
| 09:39:36 |
11.14 |
82 |
6431 |
卖出 |
| 09:39:39 |
11.12 |
32 |
6463 |
卖出 |
| 09:39:42 |
11.13 |
57 |
6520 |
买入 |
| 09:39:45 |
11.14 |
5 |
6525 |
买入 |
| 09:39:48 |
11.13 |
4 |
6529 |
卖出 |
| 09:39:51 |
11.14 |
1 |
6530 |
买入 |
| 09:39:54 |
11.13 |
1 |
6531 |
卖出 |
| 09:39:57 |
11.13 |
70 |
6601 |
卖出 |
| 09:40:03 |
11.12 |
1 |
6602 |
卖出 |
| 09:40:06 |
11.12 |
28 |
6630 |
卖出 |
| 09:40:09 |
11.12 |
21 |
6651 |
卖出 |
| 09:40:12 |
11.11 |
50 |
6701 |
卖出 |
| 09:40:15 |
11.12 |
10 |
6711 |
买入 |
| 09:40:18 |
11.12 |
2 |
6713 |
买入 |
| 09:40:24 |
11.11 |
1 |
6714 |
卖出 |
| 09:40:27 |
11.11 |
1 |
6715 |
卖出 |
| 09:40:33 |
11.11 |
8 |
6723 |
卖出 |
| 09:40:36 |
11.11 |
57 |
6780 |
卖出 |
| 09:40:39 |
11.11 |
22 |
6802 |
卖出 |
| 09:40:42 |
11.1 |
1 |
6803 |
卖出 |
| 09:40:54 |
11.1 |
1 |
6804 |
卖出 |
| 09:40:57 |
11.1 |
12 |
6816 |
卖出 |
| 09:41:00 |
11.1 |
8 |
6824 |
卖出 |
| 09:41:03 |
11.1 |
7 |
6831 |
卖出 |
| 09:41:06 |
11.1 |
24 |
6855 |
卖出 |
| 09:41:09 |
11.1 |
12 |
6867 |
卖出 |
| 09:41:12 |
11.1 |
11 |
6878 |
卖出 |
| 09:41:15 |
11.1 |
23 |
6901 |
卖出 |
| 09:41:18 |
11.1 |
43 |
6944 |
卖出 |
| 09:41:21 |
11.1 |
23 |
6967 |
买入 |
| 09:41:30 |
11.1 |
1 |
6968 |
买入 |
| 09:41:33 |
11.1 |
34 |
7002 |
买入 |
| 09:41:36 |
11.09 |
21 |
7023 |
卖出 |
| 09:41:39 |
11.09 |
11 |
7034 |
买入 |
| 09:41:42 |
11.09 |
2 |
7036 |
买入 |
| 09:41:45 |
11.1 |
27 |
7063 |
买入 |
| 09:41:48 |
11.11 |
4 |
7067 |
买入 |
| 09:41:51 |
11.11 |
14 |
7081 |
买入 |
| 09:41:54 |
11.11 |
1 |
7082 |
买入 |
| 09:41:57 |
11.11 |
22 |
7104 |
买入 |
| 09:42:06 |
11.11 |
55 |
7159 |
买入 |
| 09:42:09 |
11.12 |
12 |
7171 |
买入 |
| 09:42:12 |
11.11 |
17 |
7188 |
卖出 |
| 09:42:15 |
11.12 |
4 |
7192 |
卖出 |
| 09:42:18 |
11.11 |
3 |
7195 |
卖出 |
| 09:42:21 |
11.11 |
26 |
7221 |
卖出 |
| 09:42:24 |
11.11 |
1 |
7222 |
卖出 |
| 09:42:30 |
11.13 |
4 |
7226 |
买入 |
| 09:42:33 |
11.13 |
105 |
7331 |
买入 |
| 09:42:36 |
11.14 |
8 |
7339 |
买入 |
| 09:42:42 |
11.16 |
11 |
7350 |
买入 |
| 09:42:45 |
11.16 |
9 |
7359 |
卖出 |
| 09:42:48 |
11.15 |
12 |
7371 |
卖出 |
| 09:42:51 |
11.15 |
27 |
7398 |
卖出 |
| 09:42:57 |
11.15 |
11 |
7409 |
买入 |
| 09:43:00 |
11.15 |
11 |
7420 |
卖出 |
| 09:43:03 |
11.12 |
2 |
7422 |
卖出 |
| 09:43:06 |
11.13 |
3 |
7425 |
买入 |
| 09:43:09 |
11.14 |
14 |
7439 |
买入 |
| 09:43:12 |
11.14 |
9 |
7448 |
卖出 |
| 09:43:21 |
11.13 |
8 |
7456 |
卖出 |
| 09:43:24 |
11.13 |
8 |
7464 |
卖出 |
| 09:43:27 |
11.13 |
6 |
7470 |
卖出 |
| 09:43:30 |
11.13 |
9 |
7479 |
卖出 |
| 09:43:33 |
11.13 |
10 |
7489 |
买入 |
| 09:43:39 |
11.13 |
13 |
7502 |
买入 |
| 09:43:48 |
11.13 |
2 |
7504 |
卖出 |
| 09:43:51 |
11.13 |
6 |
7510 |
卖出 |
| 09:43:54 |
11.14 |
25 |
7535 |
买入 |
| 09:43:57 |
11.14 |
45 |
7580 |
买入 |
| 09:44:00 |
11.14 |
53 |
7633 |
卖出 |
| 09:44:03 |
11.14 |
22 |
7655 |
卖出 |
| 09:44:06 |
11.13 |
54 |
7709 |
卖出 |
| 09:44:09 |
11.12 |
136 |
7845 |
卖出 |
| 09:44:12 |
11.11 |
104 |
7949 |
卖出 |
| 09:44:15 |
11.11 |
3 |
7952 |
卖出 |
| 09:44:18 |
11.11 |
11 |
7963 |
卖出 |
| 09:44:21 |
11.11 |
12 |
7975 |
卖出 |
| 09:44:24 |
11.11 |
6 |
7981 |
卖出 |
| 09:44:27 |
11.11 |
13 |
7994 |
卖出 |
| 09:44:30 |
11.11 |
7 |
8001 |
卖出 |
| 09:44:33 |
11.11 |
13 |
8014 |
卖出 |
| 09:44:39 |
11.1 |
69 |
8083 |
卖出 |
| 09:44:42 |
11.1 |
77 |
8160 |
卖出 |
| 09:44:45 |
11.1 |
102 |
8262 |
卖出 |
| 09:44:48 |
11.1 |
3 |
8265 |
卖出 |
| 09:44:57 |
11.1 |
3 |
8268 |
卖出 |
| 09:45:00 |
11.1 |
7 |
8275 |
卖出 |
| 09:45:03 |
11.1 |
2 |
8277 |
卖出 |
| 09:45:06 |
11.1 |
2 |
8279 |
卖出 |
| 09:45:09 |
11.11 |
68 |
8347 |
买入 |