上海新阳[300236]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
25.83 |
33 |
33 |
集合竞价 |
| 09:15:12 |
25.83 |
43 |
43 |
集合竞价 |
| 09:15:30 |
25.83 |
44 |
44 |
集合竞价 |
| 09:16:15 |
25.83 |
54 |
54 |
集合竞价 |
| 09:18:12 |
25.83 |
56 |
56 |
集合竞价 |
| 09:18:39 |
25.83 |
73 |
73 |
集合竞价 |
| 09:18:57 |
25.83 |
73 |
73 |
集合竞价 |
| 09:19:06 |
25.83 |
73 |
73 |
集合竞价 |
| 09:19:15 |
25.83 |
73 |
73 |
集合竞价 |
| 09:20:00 |
25.83 |
73 |
73 |
集合竞价 |
| 09:20:03 |
25.83 |
74 |
74 |
集合竞价 |
| 09:20:12 |
26 |
76 |
76 |
集合竞价 |
| 09:20:39 |
26 |
76 |
76 |
集合竞价 |
| 09:20:57 |
26 |
76 |
76 |
集合竞价 |
| 09:21:06 |
26 |
76 |
76 |
集合竞价 |
| 09:21:15 |
26.01 |
76 |
76 |
集合竞价 |
| 09:21:24 |
26.01 |
76 |
76 |
集合竞价 |
| 09:21:33 |
26.01 |
76 |
76 |
集合竞价 |
| 09:21:42 |
26.01 |
76 |
76 |
集合竞价 |
| 09:21:51 |
26.01 |
76 |
76 |
集合竞价 |
| 09:22:00 |
26.01 |
76 |
76 |
集合竞价 |
| 09:22:09 |
26.01 |
76 |
76 |
集合竞价 |
| 09:22:18 |
26.01 |
106 |
106 |
集合竞价 |
| 09:22:54 |
26.01 |
106 |
106 |
集合竞价 |
| 09:23:03 |
26.01 |
106 |
106 |
集合竞价 |
| 09:23:12 |
26.05 |
110 |
110 |
集合竞价 |
| 09:23:30 |
26.05 |
110 |
110 |
集合竞价 |
| 09:23:39 |
26.05 |
110 |
110 |
集合竞价 |
| 09:23:48 |
26.05 |
110 |
110 |
集合竞价 |
| 09:23:57 |
26.05 |
110 |
110 |
集合竞价 |
| 09:24:06 |
26.08 |
110 |
110 |
集合竞价 |
| 09:24:15 |
26.08 |
110 |
110 |
集合竞价 |
| 09:24:24 |
26.08 |
124 |
124 |
集合竞价 |
| 09:24:33 |
26.08 |
166 |
166 |
集合竞价 |
| 09:24:42 |
26.08 |
171 |
171 |
集合竞价 |
| 09:24:51 |
26.1 |
171 |
171 |
集合竞价 |
| 09:25:00 |
26.35 |
171 |
171 |
集合竞价 |
| 09:25:03 |
26.67 |
224 |
395 |
买入 |
| 09:30:03 |
26.58 |
142 |
537 |
卖出 |
| 09:30:06 |
26.58 |
70 |
607 |
卖出 |
| 09:30:09 |
26.58 |
37 |
644 |
买入 |
| 09:30:12 |
26.42 |
2 |
646 |
卖出 |
| 09:30:15 |
26.41 |
16 |
662 |
卖出 |
| 09:30:18 |
26.41 |
12 |
674 |
卖出 |
| 09:30:21 |
26.4 |
38 |
712 |
卖出 |
| 09:30:24 |
26.41 |
51 |
763 |
买入 |
| 09:30:27 |
26.43 |
24 |
787 |
买入 |
| 09:30:30 |
26.45 |
24 |
811 |
卖出 |
| 09:30:33 |
26.5 |
34 |
845 |
买入 |
| 09:30:36 |
26.47 |
5 |
850 |
卖出 |
| 09:30:39 |
26.5 |
12 |
862 |
买入 |
| 09:30:42 |
26.55 |
30 |
892 |
买入 |
| 09:30:45 |
26.53 |
2 |
894 |
卖出 |
| 09:30:48 |
26.55 |
2 |
896 |
买入 |
| 09:30:51 |
26.57 |
1 |
897 |
买入 |
| 09:30:54 |
26.57 |
2 |
899 |
卖出 |
| 09:30:57 |
26.66 |
48 |
947 |
买入 |
| 09:31:00 |
26.59 |
7 |
954 |
卖出 |
| 09:31:06 |
26.58 |
15 |
969 |
卖出 |
| 09:31:09 |
26.58 |
20 |
989 |
卖出 |
| 09:31:12 |
26.58 |
5 |
994 |
卖出 |
| 09:31:15 |
26.59 |
10 |
1004 |
买入 |
| 09:31:18 |
26.59 |
10 |
1014 |
卖出 |
| 09:31:21 |
26.6 |
12 |
1026 |
买入 |
| 09:31:24 |
26.61 |
11 |
1037 |
卖出 |
| 09:31:27 |
26.61 |
31 |
1068 |
卖出 |
| 09:31:33 |
26.6 |
8 |
1076 |
卖出 |
| 09:31:36 |
26.61 |
6 |
1082 |
买入 |
| 09:31:45 |
26.62 |
23 |
1105 |
卖出 |
| 09:31:48 |
26.63 |
24 |
1129 |
买入 |
| 09:31:51 |
26.59 |
48 |
1177 |
卖出 |
| 09:31:54 |
26.62 |
89 |
1266 |
买入 |
| 09:31:57 |
26.62 |
18 |
1284 |
卖出 |
| 09:32:00 |
26.63 |
4 |
1288 |
买入 |
| 09:32:03 |
26.63 |
1 |
1289 |
买入 |
| 09:32:06 |
26.62 |
6 |
1295 |
卖出 |
| 09:32:09 |
26.63 |
29 |
1324 |
买入 |
| 09:32:12 |
26.67 |
77 |
1401 |
买入 |
| 09:32:15 |
26.66 |
22 |
1423 |
卖出 |
| 09:32:18 |
26.68 |
1 |
1424 |
卖出 |
| 09:32:21 |
26.67 |
20 |
1444 |
卖出 |
| 09:32:27 |
26.74 |
4 |
1448 |
买入 |
| 09:32:30 |
26.74 |
6 |
1454 |
买入 |
| 09:32:33 |
26.75 |
12 |
1466 |
买入 |
| 09:32:36 |
26.75 |
8 |
1474 |
买入 |
| 09:32:39 |
26.75 |
5 |
1479 |
买入 |
| 09:32:42 |
26.75 |
6 |
1485 |
卖出 |
| 09:32:45 |
26.87 |
4 |
1489 |
买入 |
| 09:32:51 |
26.86 |
2 |
1491 |
买入 |
| 09:33:00 |
26.84 |
16 |
1507 |
买入 |
| 09:33:03 |
26.84 |
1 |
1508 |
买入 |
| 09:33:12 |
26.83 |
1 |
1509 |
买入 |
| 09:33:18 |
26.79 |
8 |
1517 |
卖出 |
| 09:33:21 |
26.78 |
5 |
1522 |
卖出 |
| 09:33:24 |
26.77 |
101 |
1623 |
卖出 |
| 09:33:27 |
26.76 |
15 |
1638 |
卖出 |
| 09:33:33 |
26.75 |
26 |
1664 |
卖出 |
| 09:33:36 |
26.76 |
22 |
1686 |
买入 |
| 09:33:39 |
26.76 |
2 |
1688 |
买入 |
| 09:33:42 |
26.7 |
4 |
1692 |
卖出 |
| 09:33:45 |
26.75 |
7 |
1699 |
买入 |
| 09:33:48 |
26.75 |
1 |
1700 |
买入 |
| 09:33:54 |
26.7 |
5 |
1705 |
卖出 |
| 09:33:57 |
26.7 |
4 |
1709 |
卖出 |
| 09:34:06 |
26.7 |
1 |
1710 |
买入 |
| 09:34:09 |
26.7 |
10 |
1720 |
买入 |
| 09:34:12 |
26.73 |
2 |
1722 |
买入 |
| 09:34:15 |
26.7 |
1 |
1723 |
卖出 |
| 09:34:18 |
26.7 |
1 |
1724 |
卖出 |
| 09:34:21 |
26.72 |
14 |
1738 |
买入 |
| 09:34:33 |
26.72 |
25 |
1763 |
卖出 |
| 09:34:36 |
26.74 |
1 |
1764 |
买入 |
| 09:34:39 |
26.72 |
2 |
1766 |
卖出 |
| 09:34:48 |
26.72 |
23 |
1789 |
卖出 |
| 09:34:51 |
26.75 |
10 |
1799 |
买入 |
| 09:34:54 |
26.72 |
10 |
1809 |
卖出 |
| 09:34:57 |
26.74 |
42 |
1851 |
买入 |
| 09:35:00 |
26.75 |
22 |
1873 |
买入 |
| 09:35:06 |
26.75 |
5 |
1878 |
买入 |
| 09:35:12 |
26.72 |
5 |
1883 |
卖出 |
| 09:35:15 |
26.72 |
1 |
1884 |
卖出 |
| 09:35:18 |
26.75 |
4 |
1888 |
买入 |
| 09:35:21 |
26.73 |
40 |
1928 |
卖出 |
| 09:35:27 |
26.75 |
28 |
1956 |
买入 |
| 09:35:30 |
26.75 |
18 |
1974 |
卖出 |
| 09:35:33 |
26.75 |
4 |
1978 |
卖出 |
| 09:35:36 |
26.75 |
10 |
1988 |
卖出 |
| 09:35:42 |
26.75 |
14 |
2002 |
买入 |
| 09:35:45 |
26.76 |
85 |
2087 |
买入 |
| 09:35:48 |
26.76 |
8 |
2095 |
卖出 |
| 09:35:51 |
26.76 |
6 |
2101 |
卖出 |
| 09:35:54 |
26.76 |
1 |
2102 |
卖出 |
| 09:35:57 |
26.75 |
7 |
2109 |
卖出 |
| 09:36:00 |
26.75 |
1 |
2110 |
买入 |
| 09:36:03 |
26.73 |
49 |
2159 |
卖出 |
| 09:36:09 |
26.72 |
25 |
2184 |
卖出 |
| 09:36:12 |
26.72 |
3 |
2187 |
卖出 |
| 09:36:18 |
26.72 |
2 |
2189 |
卖出 |
| 09:36:21 |
26.7 |
25 |
2214 |
卖出 |
| 09:36:30 |
26.72 |
100 |
2314 |
买入 |
| 09:36:33 |
26.71 |
11 |
2325 |
卖出 |
| 09:36:39 |
26.73 |
44 |
2369 |
买入 |
| 09:36:42 |
26.72 |
10 |
2379 |
卖出 |
| 09:36:45 |
26.75 |
1 |
2380 |
买入 |
| 09:36:51 |
26.77 |
12 |
2392 |
买入 |
| 09:36:54 |
26.78 |
4 |
2396 |
买入 |
| 09:37:03 |
26.78 |
4 |
2400 |
买入 |
| 09:37:06 |
26.79 |
29 |
2429 |
买入 |
| 09:37:09 |
26.83 |
99 |
2528 |
买入 |
| 09:37:12 |
26.83 |
1 |
2529 |
买入 |
| 09:37:18 |
26.83 |
4 |
2533 |
买入 |
| 09:37:21 |
26.85 |
5 |
2538 |
买入 |
| 09:37:24 |
26.85 |
65 |
2603 |
买入 |
| 09:37:27 |
26.86 |
2 |
2605 |
买入 |
| 09:37:36 |
26.85 |
8 |
2613 |
卖出 |
| 09:37:39 |
26.87 |
8 |
2621 |
买入 |
| 09:37:45 |
26.86 |
5 |
2626 |
卖出 |
| 09:37:48 |
26.86 |
49 |
2675 |
买入 |
| 09:37:54 |
26.87 |
4 |
2679 |
卖出 |
| 09:37:57 |
26.88 |
1 |
2680 |
买入 |
| 09:38:00 |
26.88 |
5 |
2685 |
买入 |
| 09:38:03 |
26.87 |
11 |
2696 |
卖出 |
| 09:38:06 |
26.87 |
101 |
2797 |
卖出 |
| 09:38:09 |
26.83 |
24 |
2821 |
卖出 |
| 09:38:12 |
26.76 |
6 |
2827 |
卖出 |
| 09:38:18 |
26.84 |
3 |
2830 |
买入 |
| 09:38:21 |
26.84 |
3 |
2833 |
买入 |
| 09:38:30 |
26.83 |
8 |
2841 |
卖出 |
| 09:38:42 |
26.87 |
35 |
2876 |
买入 |
| 09:38:45 |
26.87 |
42 |
2918 |
买入 |
| 09:38:48 |
26.84 |
19 |
2937 |
卖出 |
| 09:38:57 |
26.85 |
3 |
2940 |
买入 |
| 09:39:00 |
26.86 |
19 |
2959 |
买入 |
| 09:39:06 |
26.86 |
25 |
2984 |
买入 |
| 09:39:09 |
26.86 |
7 |
2991 |
卖出 |
| 09:39:12 |
26.87 |
4 |
2995 |
买入 |
| 09:39:27 |
26.86 |
2 |
2997 |
卖出 |
| 09:39:33 |
26.85 |
1 |
2998 |
卖出 |
| 09:39:39 |
26.82 |
8 |
3006 |
卖出 |
| 09:39:51 |
26.85 |
15 |
3021 |
买入 |
| 09:39:57 |
26.85 |
8 |
3029 |
买入 |
| 09:40:00 |
26.85 |
37 |
3066 |
买入 |
| 09:40:03 |
26.85 |
20 |
3086 |
卖出 |
| 09:40:12 |
26.85 |
5 |
3091 |
卖出 |
| 09:40:15 |
26.85 |
1 |
3092 |
买入 |
| 09:40:24 |
26.86 |
20 |
3112 |
买入 |
| 09:40:33 |
26.87 |
4 |
3116 |
买入 |
| 09:40:45 |
26.84 |
10 |
3126 |
买入 |
| 09:40:51 |
26.82 |
5 |
3131 |
卖出 |
| 09:41:06 |
26.81 |
1 |
3132 |
卖出 |
| 09:41:09 |
26.8 |
12 |
3144 |
卖出 |
| 09:41:15 |
26.85 |
32 |
3176 |
买入 |
| 09:41:18 |
26.86 |
8 |
3184 |
买入 |
| 09:41:21 |
26.85 |
3 |
3187 |
卖出 |
| 09:41:24 |
26.86 |
1 |
3188 |
买入 |
| 09:41:27 |
26.86 |
3 |
3191 |
买入 |
| 09:41:30 |
26.86 |
3 |
3194 |
买入 |
| 09:41:33 |
26.86 |
3 |
3197 |
买入 |
| 09:41:39 |
26.83 |
4 |
3201 |
卖出 |
| 09:41:42 |
26.86 |
2 |
3203 |
买入 |
| 09:41:45 |
26.86 |
22 |
3225 |
买入 |
| 09:41:48 |
26.87 |
36 |
3261 |
买入 |
| 09:41:54 |
26.87 |
1 |
3262 |
买入 |
| 09:41:57 |
26.86 |
7 |
3269 |
卖出 |
| 09:42:00 |
26.86 |
14 |
3283 |
买入 |
| 09:42:03 |
26.89 |
219 |
3502 |
买入 |
| 09:42:06 |
26.94 |
5 |
3507 |
买入 |
| 09:42:09 |
26.89 |
5 |
3512 |
卖出 |
| 09:42:12 |
26.89 |
2 |
3514 |
卖出 |
| 09:42:18 |
26.94 |
6 |
3520 |
买入 |
| 09:42:21 |
26.94 |
3 |
3523 |
买入 |
| 09:42:30 |
26.92 |
5 |
3528 |
买入 |
| 09:42:42 |
26.94 |
3 |
3531 |
买入 |
| 09:42:45 |
26.94 |
10 |
3541 |
买入 |
| 09:42:51 |
26.94 |
2 |
3543 |
买入 |
| 09:42:57 |
26.93 |
18 |
3561 |
买入 |
| 09:43:00 |
26.93 |
4 |
3565 |
买入 |
| 09:43:03 |
26.92 |
3 |
3568 |
卖出 |
| 09:43:06 |
26.92 |
6 |
3574 |
买入 |
| 09:43:12 |
26.91 |
5 |
3579 |
卖出 |
| 09:43:15 |
26.9 |
10 |
3589 |
卖出 |
| 09:43:21 |
26.91 |
5 |
3594 |
买入 |
| 09:43:27 |
26.93 |
57 |
3651 |
买入 |
| 09:43:30 |
26.9 |
1 |
3652 |
卖出 |
| 09:43:54 |
26.91 |
9 |
3661 |
卖出 |
| 09:44:03 |
26.91 |
2 |
3663 |
卖出 |
| 09:44:06 |
26.91 |
3 |
3666 |
买入 |
| 09:44:09 |
26.91 |
2 |
3668 |
卖出 |
| 09:44:15 |
26.91 |
1 |
3669 |
买入 |
| 09:44:18 |
26.88 |
4 |
3673 |
卖出 |
| 09:44:45 |
26.87 |
18 |
3691 |
卖出 |
| 09:44:48 |
26.86 |
8 |
3699 |
卖出 |
| 09:44:51 |
26.86 |
4 |
3703 |
卖出 |
| 09:44:54 |
26.86 |
1 |
3704 |
买入 |
| 09:45:00 |
26.85 |
8 |
3712 |
卖出 |
| 09:45:03 |
26.85 |
10 |
3722 |
买入 |
| 09:45:06 |
26.85 |
1 |
3723 |
买入 |
| 09:45:12 |
26.83 |
5 |
3728 |
卖出 |
| 09:45:15 |
26.85 |
7 |
3735 |
买入 |
| 09:45:18 |
26.84 |
2 |
3737 |
买入 |
| 09:45:21 |
26.84 |
2 |
3739 |
买入 |
| 09:45:24 |
26.84 |
1 |
3740 |
买入 |
| 09:45:27 |
26.85 |
1 |
3741 |
买入 |
| 09:45:30 |
26.84 |
1 |
3742 |
卖出 |
| 09:45:36 |
26.85 |
3 |
3745 |
买入 |
| 09:45:51 |
26.85 |
3 |
3748 |
买入 |
| 09:45:54 |
26.85 |
27 |
3775 |
买入 |
| 09:45:57 |
26.85 |
3 |
3778 |
卖出 |
| 09:46:03 |
26.85 |
3 |
3781 |
卖出 |
| 09:46:06 |
26.88 |
2 |
3783 |
买入 |
| 09:46:12 |
26.88 |
2 |
3785 |
买入 |
| 09:46:30 |
26.88 |
1 |
3786 |
买入 |
| 09:46:33 |
26.86 |
1 |
3787 |
卖出 |
| 09:46:48 |
26.87 |
1 |
3788 |
卖出 |
| 09:47:00 |
26.91 |
3 |
3791 |
买入 |
| 09:47:03 |
26.87 |
2 |
3793 |
卖出 |
| 09:47:12 |
26.92 |
10 |
3803 |
买入 |
| 09:47:18 |
26.87 |
6 |
3809 |
卖出 |
| 09:47:24 |
26.93 |
2 |
3811 |
买入 |
| 09:47:30 |
26.93 |
9 |
3820 |
卖出 |
| 09:47:36 |
26.93 |
1 |
3821 |
卖出 |
| 09:47:42 |
26.92 |
18 |
3839 |
卖出 |
| 09:47:51 |
26.93 |
6 |
3845 |
买入 |
| 09:48:09 |
26.92 |
3 |
3848 |
卖出 |
| 09:48:18 |
26.92 |
10 |
3858 |
买入 |
| 09:48:30 |
26.91 |
2 |
3860 |
卖出 |
| 09:48:48 |
26.92 |
2 |
3862 |
买入 |
| 09:48:51 |
26.93 |
1 |
3863 |
买入 |
| 09:48:54 |
26.91 |
41 |
3904 |
卖出 |
| 09:48:57 |
26.91 |
3 |
3907 |
卖出 |
| 09:49:09 |
26.91 |
1 |
3908 |
买入 |
| 09:49:24 |
26.91 |
3 |
3911 |
买入 |
| 09:49:27 |
26.91 |
3 |
3914 |
买入 |
| 09:49:33 |
26.87 |
4 |
3918 |
卖出 |
| 09:49:39 |
26.87 |
1 |
3919 |
卖出 |
| 09:49:45 |
26.87 |
2 |
3921 |
卖出 |
| 09:50:03 |
26.87 |
20 |
3941 |
卖出 |
| 09:50:09 |
26.87 |
1 |
3942 |
卖出 |
| 09:50:18 |
26.9 |
3 |
3945 |
买入 |
| 09:50:24 |
26.89 |
8 |
3953 |
卖出 |
| 09:50:30 |
26.9 |
1 |
3954 |
买入 |
| 09:50:33 |
26.89 |
3 |
3957 |
卖出 |
| 09:50:39 |
26.87 |
9 |
3966 |
卖出 |
| 09:50:51 |
26.89 |
1 |
3967 |
买入 |
| 09:51:00 |
26.87 |
5 |
3972 |
卖出 |
| 09:51:03 |
26.86 |
30 |
4002 |
卖出 |
| 09:51:06 |
26.86 |
6 |
4008 |
卖出 |
| 09:51:09 |
26.86 |
14 |
4022 |
卖出 |
| 09:51:12 |
26.85 |
47 |
4069 |
卖出 |
| 09:51:18 |
26.83 |
15 |
4084 |
卖出 |
| 09:51:48 |
26.85 |
1 |
4085 |
买入 |
| 09:51:54 |
26.82 |
14 |
4099 |
卖出 |
| 09:52:03 |
26.84 |
4 |
4103 |
买入 |
| 09:52:12 |
26.8 |
13 |
4116 |
卖出 |
| 09:52:18 |
26.84 |
1 |
4117 |
买入 |
| 09:52:33 |
26.85 |
33 |
4150 |
买入 |
| 09:52:36 |
26.84 |
6 |
4156 |
卖出 |
| 09:53:12 |
26.87 |
9 |
4165 |
买入 |
| 09:53:15 |
26.88 |
17 |
4182 |
买入 |
| 09:53:18 |
26.89 |
12 |
4194 |
买入 |