新媒股份[300770]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
34.66 |
7 |
7 |
集合竞价 |
| 09:15:12 |
34.66 |
10 |
10 |
集合竞价 |
| 09:16:15 |
33 |
162 |
162 |
集合竞价 |
| 09:16:24 |
33.06 |
162 |
162 |
集合竞价 |
| 09:16:33 |
33 |
162 |
162 |
集合竞价 |
| 09:16:42 |
33 |
162 |
162 |
集合竞价 |
| 09:17:27 |
33 |
162 |
162 |
集合竞价 |
| 09:17:36 |
33 |
162 |
162 |
集合竞价 |
| 09:18:03 |
34.66 |
10 |
10 |
集合竞价 |
| 09:18:39 |
34.66 |
14 |
14 |
集合竞价 |
| 09:19:51 |
34.66 |
10 |
10 |
集合竞价 |
| 09:20:00 |
34.66 |
11 |
11 |
集合竞价 |
| 09:20:03 |
34.66 |
11 |
11 |
集合竞价 |
| 09:20:21 |
34.58 |
16 |
16 |
集合竞价 |
| 09:21:15 |
34.41 |
17 |
17 |
集合竞价 |
| 09:21:42 |
34.59 |
20 |
20 |
集合竞价 |
| 09:22:00 |
34.4 |
30 |
30 |
集合竞价 |
| 09:22:27 |
34.4 |
41 |
41 |
集合竞价 |
| 09:22:36 |
34.4 |
44 |
44 |
集合竞价 |
| 09:23:03 |
34.4 |
45 |
45 |
集合竞价 |
| 09:23:12 |
34.4 |
50 |
50 |
集合竞价 |
| 09:23:30 |
34.4 |
51 |
51 |
集合竞价 |
| 09:23:48 |
34.4 |
51 |
51 |
集合竞价 |
| 09:23:57 |
34.39 |
51 |
51 |
集合竞价 |
| 09:24:06 |
34.4 |
61 |
61 |
集合竞价 |
| 09:24:15 |
34.38 |
61 |
61 |
集合竞价 |
| 09:24:33 |
34.4 |
81 |
81 |
集合竞价 |
| 09:24:42 |
34.39 |
86 |
86 |
集合竞价 |
| 09:24:51 |
34.29 |
134 |
134 |
集合竞价 |
| 09:25:00 |
34.29 |
153 |
153 |
集合竞价 |
| 09:25:03 |
34.29 |
160 |
313 |
买入 |
| 09:30:03 |
34.15 |
157 |
470 |
卖出 |
| 09:30:06 |
34.2 |
76 |
546 |
买入 |
| 09:30:09 |
34.15 |
68 |
614 |
卖出 |
| 09:30:12 |
34.15 |
53 |
667 |
卖出 |
| 09:30:15 |
34.2 |
20 |
687 |
买入 |
| 09:30:18 |
34.2 |
16 |
703 |
卖出 |
| 09:30:21 |
34.21 |
7 |
710 |
买入 |
| 09:30:24 |
34.21 |
20 |
730 |
买入 |
| 09:30:27 |
34.21 |
69 |
799 |
买入 |
| 09:30:30 |
34.21 |
20 |
819 |
买入 |
| 09:30:33 |
34.21 |
45 |
864 |
卖出 |
| 09:30:36 |
34.21 |
2 |
866 |
卖出 |
| 09:30:39 |
34.27 |
10 |
876 |
买入 |
| 09:30:42 |
34.21 |
22 |
898 |
卖出 |
| 09:30:45 |
34.24 |
19 |
917 |
卖出 |
| 09:30:48 |
34.24 |
2 |
919 |
买入 |
| 09:30:51 |
34.29 |
8 |
927 |
买入 |
| 09:30:57 |
34.33 |
7 |
934 |
买入 |
| 09:31:00 |
34.4 |
47 |
981 |
买入 |
| 09:31:09 |
34.34 |
1 |
982 |
卖出 |
| 09:31:12 |
34.35 |
9 |
991 |
买入 |
| 09:31:15 |
34.26 |
44 |
1035 |
卖出 |
| 09:31:18 |
34.27 |
47 |
1082 |
买入 |
| 09:31:24 |
34.2 |
21 |
1103 |
卖出 |
| 09:31:27 |
34.2 |
5 |
1108 |
买入 |
| 09:31:30 |
34.16 |
6 |
1114 |
卖出 |
| 09:31:33 |
34.17 |
4 |
1118 |
买入 |
| 09:31:36 |
34.13 |
5 |
1123 |
卖出 |
| 09:31:39 |
34.13 |
2 |
1125 |
卖出 |
| 09:31:45 |
34.12 |
35 |
1160 |
卖出 |
| 09:31:48 |
34.13 |
37 |
1197 |
买入 |
| 09:31:51 |
34.13 |
13 |
1210 |
买入 |
| 09:31:54 |
34.13 |
16 |
1226 |
买入 |
| 09:31:57 |
34.13 |
32 |
1258 |
卖出 |
| 09:32:00 |
34.2 |
17 |
1275 |
买入 |
| 09:32:03 |
34.15 |
15 |
1290 |
卖出 |
| 09:32:06 |
34.1 |
150 |
1440 |
卖出 |
| 09:32:09 |
34.18 |
5 |
1445 |
买入 |
| 09:32:12 |
34.18 |
1 |
1446 |
买入 |
| 09:32:15 |
34.13 |
5 |
1451 |
卖出 |
| 09:32:18 |
34.15 |
7 |
1458 |
买入 |
| 09:32:21 |
34.15 |
29 |
1487 |
买入 |
| 09:32:24 |
34.13 |
3 |
1490 |
卖出 |
| 09:32:27 |
34.18 |
30 |
1520 |
买入 |
| 09:32:30 |
34.19 |
2 |
1522 |
买入 |
| 09:32:36 |
34.22 |
7 |
1529 |
买入 |
| 09:32:39 |
34.19 |
6 |
1535 |
卖出 |
| 09:32:48 |
34.22 |
2 |
1537 |
买入 |
| 09:32:51 |
34.25 |
20 |
1557 |
买入 |
| 09:32:57 |
34.2 |
38 |
1595 |
卖出 |
| 09:33:00 |
34.3 |
1 |
1596 |
买入 |
| 09:33:06 |
34.29 |
9 |
1605 |
卖出 |
| 09:33:09 |
34.3 |
9 |
1614 |
买入 |
| 09:33:12 |
34.35 |
28 |
1642 |
买入 |
| 09:33:21 |
34.29 |
21 |
1663 |
卖出 |
| 09:33:24 |
34.36 |
11 |
1674 |
买入 |
| 09:33:36 |
34.39 |
2 |
1676 |
买入 |
| 09:33:39 |
34.36 |
2 |
1678 |
卖出 |
| 09:33:45 |
34.38 |
1 |
1679 |
买入 |
| 09:33:51 |
34.38 |
29 |
1708 |
买入 |
| 09:33:54 |
34.38 |
2 |
1710 |
买入 |
| 09:33:57 |
34.38 |
1 |
1711 |
买入 |
| 09:34:03 |
34.39 |
17 |
1728 |
买入 |
| 09:34:06 |
34.38 |
20 |
1748 |
卖出 |
| 09:34:09 |
34.4 |
16 |
1764 |
买入 |
| 09:34:12 |
34.4 |
1 |
1765 |
卖出 |
| 09:34:15 |
34.4 |
2 |
1767 |
卖出 |
| 09:34:18 |
34.38 |
104 |
1871 |
卖出 |
| 09:34:21 |
34.41 |
20 |
1891 |
买入 |
| 09:34:24 |
34.37 |
11 |
1902 |
卖出 |
| 09:34:30 |
34.37 |
1 |
1903 |
买入 |
| 09:34:33 |
34.41 |
20 |
1923 |
买入 |
| 09:34:42 |
34.38 |
1 |
1924 |
买入 |
| 09:34:45 |
34.38 |
7 |
1931 |
买入 |
| 09:34:51 |
34.38 |
1 |
1932 |
卖出 |
| 09:34:54 |
34.4 |
1 |
1933 |
买入 |
| 09:35:03 |
34.4 |
7 |
1940 |
买入 |
| 09:35:06 |
34.38 |
10 |
1950 |
卖出 |
| 09:35:09 |
34.4 |
22 |
1972 |
买入 |
| 09:35:12 |
34.4 |
6 |
1978 |
买入 |
| 09:35:15 |
34.4 |
2 |
1980 |
卖出 |
| 09:35:21 |
34.4 |
60 |
2040 |
卖出 |
| 09:35:24 |
34.4 |
9 |
2049 |
买入 |
| 09:35:27 |
34.32 |
106 |
2155 |
卖出 |
| 09:35:33 |
34.4 |
17 |
2172 |
卖出 |
| 09:35:45 |
34.45 |
10 |
2182 |
买入 |
| 09:35:48 |
34.45 |
6 |
2188 |
买入 |
| 09:35:51 |
34.45 |
21 |
2209 |
买入 |
| 09:36:00 |
34.44 |
1 |
2210 |
买入 |
| 09:36:03 |
34.45 |
1 |
2211 |
买入 |
| 09:36:06 |
34.4 |
4 |
2215 |
卖出 |
| 09:36:09 |
34.45 |
1 |
2216 |
买入 |
| 09:36:15 |
34.4 |
4 |
2220 |
卖出 |
| 09:36:21 |
34.4 |
16 |
2236 |
卖出 |
| 09:36:24 |
34.45 |
3 |
2239 |
买入 |
| 09:36:30 |
34.49 |
114 |
2353 |
买入 |
| 09:36:33 |
34.55 |
92 |
2445 |
买入 |
| 09:36:36 |
34.55 |
102 |
2547 |
买入 |
| 09:36:39 |
34.57 |
31 |
2578 |
买入 |
| 09:36:42 |
34.57 |
1 |
2579 |
买入 |
| 09:36:45 |
34.57 |
37 |
2616 |
买入 |
| 09:36:48 |
34.57 |
7 |
2623 |
买入 |
| 09:36:51 |
34.57 |
8 |
2631 |
卖出 |
| 09:36:57 |
34.58 |
3 |
2634 |
买入 |
| 09:37:00 |
34.58 |
21 |
2655 |
卖出 |
| 09:37:03 |
34.57 |
44 |
2699 |
卖出 |
| 09:37:06 |
34.6 |
94 |
2793 |
买入 |
| 09:37:09 |
34.59 |
37 |
2830 |
卖出 |
| 09:37:15 |
34.65 |
13 |
2843 |
买入 |
| 09:37:18 |
34.69 |
14 |
2857 |
买入 |
| 09:37:24 |
34.65 |
10 |
2867 |
卖出 |
| 09:37:27 |
34.69 |
112 |
2979 |
买入 |
| 09:37:33 |
34.66 |
1 |
2980 |
买入 |
| 09:37:36 |
34.66 |
8 |
2988 |
买入 |
| 09:37:39 |
34.66 |
18 |
3006 |
买入 |
| 09:37:42 |
34.66 |
5 |
3011 |
买入 |
| 09:37:45 |
34.67 |
3 |
3014 |
买入 |
| 09:37:51 |
34.68 |
25 |
3039 |
买入 |
| 09:37:54 |
34.67 |
9 |
3048 |
卖出 |
| 09:37:57 |
34.67 |
1 |
3049 |
买入 |
| 09:38:00 |
34.67 |
4 |
3053 |
买入 |
| 09:38:06 |
34.67 |
1 |
3054 |
买入 |
| 09:38:09 |
34.67 |
6 |
3060 |
买入 |
| 09:38:12 |
34.66 |
10 |
3070 |
卖出 |
| 09:38:18 |
34.66 |
65 |
3135 |
卖出 |
| 09:38:24 |
34.66 |
22 |
3157 |
买入 |
| 09:38:27 |
34.66 |
5 |
3162 |
买入 |
| 09:38:30 |
34.7 |
54 |
3216 |
买入 |
| 09:38:33 |
34.75 |
16 |
3232 |
买入 |
| 09:38:36 |
34.7 |
5 |
3237 |
卖出 |
| 09:38:42 |
34.75 |
4 |
3241 |
买入 |
| 09:38:45 |
34.73 |
12 |
3253 |
卖出 |
| 09:38:48 |
34.73 |
4 |
3257 |
买入 |
| 09:38:51 |
34.73 |
14 |
3271 |
买入 |
| 09:38:54 |
34.73 |
13 |
3284 |
买入 |
| 09:38:57 |
34.7 |
1 |
3285 |
卖出 |
| 09:39:00 |
34.73 |
13 |
3298 |
买入 |
| 09:39:03 |
34.7 |
3 |
3301 |
卖出 |
| 09:39:06 |
34.69 |
28 |
3329 |
卖出 |
| 09:39:09 |
34.7 |
49 |
3378 |
买入 |
| 09:39:12 |
34.77 |
9 |
3387 |
买入 |
| 09:39:21 |
34.75 |
9 |
3396 |
卖出 |
| 09:39:24 |
34.75 |
20 |
3416 |
买入 |
| 09:39:27 |
34.75 |
22 |
3438 |
买入 |
| 09:39:30 |
34.74 |
11 |
3449 |
卖出 |
| 09:39:33 |
34.75 |
25 |
3474 |
买入 |
| 09:39:36 |
34.75 |
25 |
3499 |
卖出 |
| 09:39:42 |
34.74 |
5 |
3504 |
卖出 |
| 09:39:51 |
34.75 |
18 |
3522 |
买入 |
| 09:39:54 |
34.75 |
124 |
3646 |
买入 |
| 09:39:57 |
34.72 |
8 |
3654 |
卖出 |
| 09:40:00 |
34.74 |
9 |
3663 |
买入 |
| 09:40:06 |
34.75 |
5 |
3668 |
买入 |
| 09:40:12 |
34.75 |
9 |
3677 |
买入 |
| 09:40:15 |
34.76 |
8 |
3685 |
买入 |
| 09:40:18 |
34.78 |
6 |
3691 |
买入 |
| 09:40:21 |
34.78 |
4 |
3695 |
买入 |
| 09:40:24 |
34.75 |
35 |
3730 |
卖出 |
| 09:40:27 |
34.78 |
16 |
3746 |
买入 |
| 09:40:30 |
34.78 |
1 |
3747 |
买入 |
| 09:40:33 |
34.78 |
3 |
3750 |
买入 |
| 09:40:36 |
34.77 |
3 |
3753 |
卖出 |
| 09:40:42 |
34.77 |
2 |
3755 |
买入 |
| 09:40:45 |
34.77 |
3 |
3758 |
买入 |
| 09:40:48 |
34.78 |
1 |
3759 |
买入 |
| 09:40:51 |
34.75 |
2 |
3761 |
卖出 |
| 09:40:57 |
34.79 |
4 |
3765 |
买入 |
| 09:41:03 |
34.77 |
18 |
3783 |
买入 |
| 09:41:06 |
34.77 |
10 |
3793 |
买入 |
| 09:41:09 |
34.78 |
12 |
3805 |
买入 |
| 09:41:12 |
34.78 |
2 |
3807 |
卖出 |
| 09:41:15 |
34.79 |
23 |
3830 |
买入 |
| 09:41:18 |
34.79 |
5 |
3835 |
买入 |
| 09:41:21 |
34.8 |
4 |
3839 |
买入 |
| 09:41:24 |
34.78 |
15 |
3854 |
卖出 |
| 09:41:27 |
34.78 |
13 |
3867 |
买入 |
| 09:41:30 |
34.78 |
5 |
3872 |
买入 |
| 09:41:33 |
34.8 |
2 |
3874 |
买入 |
| 09:41:36 |
34.8 |
26 |
3900 |
买入 |
| 09:41:39 |
34.8 |
4 |
3904 |
卖出 |
| 09:41:42 |
34.8 |
9 |
3913 |
卖出 |
| 09:41:45 |
34.8 |
8 |
3921 |
卖出 |
| 09:41:48 |
34.83 |
1 |
3922 |
买入 |
| 09:41:51 |
34.83 |
1 |
3923 |
卖出 |
| 09:42:03 |
34.83 |
2 |
3925 |
买入 |
| 09:42:06 |
34.83 |
2 |
3927 |
卖出 |
| 09:42:09 |
34.85 |
22 |
3949 |
买入 |
| 09:42:15 |
34.85 |
3 |
3952 |
买入 |
| 09:42:18 |
34.85 |
1 |
3953 |
买入 |
| 09:42:21 |
34.83 |
4 |
3957 |
卖出 |
| 09:42:27 |
34.85 |
5 |
3962 |
买入 |
| 09:42:33 |
34.87 |
7 |
3969 |
买入 |
| 09:42:39 |
34.85 |
35 |
4004 |
卖出 |
| 09:42:48 |
34.89 |
1 |
4005 |
买入 |
| 09:42:51 |
34.89 |
1 |
4006 |
买入 |
| 09:42:54 |
34.89 |
1 |
4007 |
买入 |
| 09:42:57 |
34.89 |
8 |
4015 |
卖出 |
| 09:43:00 |
34.9 |
5 |
4020 |
买入 |
| 09:43:03 |
34.9 |
7 |
4027 |
买入 |
| 09:43:06 |
34.9 |
4 |
4031 |
买入 |
| 09:43:09 |
34.89 |
25 |
4056 |
卖出 |
| 09:43:12 |
34.89 |
24 |
4080 |
卖出 |
| 09:43:15 |
34.89 |
8 |
4088 |
卖出 |
| 09:43:18 |
34.87 |
13 |
4101 |
卖出 |
| 09:43:21 |
34.87 |
1 |
4102 |
买入 |
| 09:43:27 |
34.88 |
1 |
4103 |
买入 |
| 09:43:30 |
34.88 |
2 |
4105 |
买入 |
| 09:43:36 |
34.85 |
33 |
4138 |
卖出 |
| 09:43:39 |
34.88 |
12 |
4150 |
买入 |
| 09:43:42 |
34.89 |
31 |
4181 |
买入 |
| 09:43:45 |
34.89 |
28 |
4209 |
卖出 |
| 09:43:51 |
34.88 |
48 |
4257 |
卖出 |
| 09:43:54 |
34.89 |
1 |
4258 |
买入 |
| 09:43:57 |
34.88 |
4 |
4262 |
卖出 |
| 09:44:00 |
34.89 |
11 |
4273 |
买入 |
| 09:44:03 |
34.89 |
7 |
4280 |
买入 |
| 09:44:06 |
34.88 |
22 |
4302 |
卖出 |
| 09:44:09 |
34.92 |
3 |
4305 |
买入 |
| 09:44:12 |
34.89 |
1 |
4306 |
卖出 |
| 09:44:15 |
34.93 |
4 |
4310 |
买入 |
| 09:44:18 |
34.9 |
11 |
4321 |
卖出 |
| 09:44:21 |
34.93 |
13 |
4334 |
买入 |
| 09:44:24 |
34.89 |
1 |
4335 |
卖出 |
| 09:44:33 |
34.9 |
7 |
4342 |
卖出 |
| 09:44:36 |
34.93 |
4 |
4346 |
买入 |
| 09:44:39 |
34.94 |
13 |
4359 |
买入 |
| 09:44:42 |
34.92 |
6 |
4365 |
卖出 |
| 09:44:45 |
34.94 |
6 |
4371 |
买入 |
| 09:44:51 |
34.93 |
6 |
4377 |
卖出 |
| 09:44:54 |
34.93 |
5 |
4382 |
买入 |
| 09:45:00 |
34.93 |
32 |
4414 |
卖出 |
| 09:45:06 |
34.93 |
4 |
4418 |
买入 |
| 09:45:09 |
34.88 |
2 |
4420 |
卖出 |
| 09:45:12 |
34.93 |
7 |
4427 |
买入 |
| 09:45:15 |
34.93 |
5 |
4432 |
买入 |
| 09:45:21 |
34.88 |
14 |
4446 |
卖出 |
| 09:45:24 |
34.93 |
4 |
4450 |
买入 |
| 09:45:27 |
34.88 |
21 |
4471 |
卖出 |
| 09:45:30 |
34.91 |
3 |
4474 |
买入 |
| 09:45:33 |
34.91 |
1 |
4475 |
买入 |
| 09:45:36 |
34.91 |
5 |
4480 |
买入 |
| 09:45:39 |
34.93 |
33 |
4513 |
买入 |
| 09:45:42 |
34.95 |
11 |
4524 |
买入 |
| 09:45:45 |
34.95 |
14 |
4538 |
买入 |
| 09:45:48 |
34.93 |
4 |
4542 |
卖出 |
| 09:45:51 |
34.95 |
117 |
4659 |
买入 |
| 09:45:54 |
34.95 |
1 |
4660 |
买入 |
| 09:46:00 |
34.98 |
1 |
4661 |
买入 |
| 09:46:06 |
35.05 |
328 |
4989 |
买入 |
| 09:46:09 |
35.05 |
3 |
4992 |
买入 |
| 09:46:12 |
35.05 |
42 |
5034 |
买入 |
| 09:46:15 |
35.05 |
8 |
5042 |
买入 |
| 09:46:18 |
35.05 |
3 |
5045 |
买入 |
| 09:46:21 |
35.05 |
1 |
5046 |
买入 |
| 09:46:24 |
34.98 |
24 |
5070 |
卖出 |
| 09:46:27 |
35.06 |
12 |
5082 |
买入 |
| 09:46:30 |
35.06 |
1 |
5083 |
买入 |
| 09:46:33 |
35.05 |
8 |
5091 |
卖出 |
| 09:46:36 |
35.05 |
62 |
5153 |
卖出 |
| 09:46:39 |
35.05 |
14 |
5167 |
买入 |
| 09:46:42 |
35.05 |
19 |
5186 |
买入 |
| 09:46:45 |
35.04 |
54 |
5240 |
卖出 |
| 09:46:48 |
35.04 |
12 |
5252 |
买入 |
| 09:46:51 |
35.04 |
27 |
5279 |
买入 |
| 09:46:54 |
35.04 |
22 |
5301 |
买入 |
| 09:46:57 |
35.04 |
1 |
5302 |
买入 |
| 09:47:00 |
35.04 |
22 |
5324 |
买入 |
| 09:47:06 |
35.03 |
5 |
5329 |
卖出 |
| 09:47:09 |
35.03 |
3 |
5332 |
卖出 |