新乳业[002946]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.55 |
3 |
3 |
集合竞价 |
| 09:15:09 |
12.48 |
11 |
11 |
集合竞价 |
| 09:15:54 |
12.48 |
11 |
11 |
集合竞价 |
| 09:16:12 |
12.55 |
27 |
27 |
集合竞价 |
| 09:18:45 |
12.55 |
33 |
33 |
集合竞价 |
| 09:19:03 |
12.55 |
33 |
33 |
集合竞价 |
| 09:19:12 |
12.56 |
33 |
33 |
集合竞价 |
| 09:20:09 |
12.56 |
33 |
33 |
集合竞价 |
| 09:20:18 |
12.55 |
74 |
74 |
集合竞价 |
| 09:21:21 |
12.55 |
81 |
81 |
集合竞价 |
| 09:21:30 |
12.55 |
96 |
96 |
集合竞价 |
| 09:21:39 |
12.55 |
128 |
128 |
集合竞价 |
| 09:22:06 |
12.55 |
138 |
138 |
集合竞价 |
| 09:22:15 |
12.55 |
138 |
138 |
集合竞价 |
| 09:22:33 |
12.55 |
147 |
147 |
集合竞价 |
| 09:22:51 |
12.55 |
152 |
152 |
集合竞价 |
| 09:23:18 |
12.55 |
152 |
152 |
集合竞价 |
| 09:23:45 |
12.55 |
152 |
152 |
集合竞价 |
| 09:24:03 |
12.54 |
157 |
157 |
集合竞价 |
| 09:24:12 |
12.53 |
157 |
157 |
集合竞价 |
| 09:24:21 |
12.5 |
157 |
157 |
集合竞价 |
| 09:24:30 |
12.48 |
157 |
157 |
集合竞价 |
| 09:24:39 |
12.48 |
157 |
157 |
集合竞价 |
| 09:24:48 |
12.48 |
157 |
157 |
集合竞价 |
| 09:24:57 |
12.45 |
201 |
201 |
集合竞价 |
| 09:25:00 |
12.4 |
201 |
402 |
买入 |
| 09:30:00 |
12.38 |
24 |
426 |
卖出 |
| 09:30:03 |
12.38 |
39 |
465 |
买入 |
| 09:30:06 |
12.35 |
32 |
497 |
卖出 |
| 09:30:09 |
12.34 |
22 |
519 |
卖出 |
| 09:30:12 |
12.33 |
26 |
545 |
卖出 |
| 09:30:15 |
12.35 |
31 |
576 |
买入 |
| 09:30:18 |
12.32 |
54 |
630 |
卖出 |
| 09:30:21 |
12.33 |
36 |
666 |
买入 |
| 09:30:24 |
12.36 |
4 |
670 |
买入 |
| 09:30:27 |
12.36 |
1 |
671 |
买入 |
| 09:30:30 |
12.33 |
34 |
705 |
卖出 |
| 09:30:33 |
12.36 |
1 |
706 |
买入 |
| 09:30:36 |
12.38 |
15 |
721 |
买入 |
| 09:30:39 |
12.38 |
16 |
737 |
买入 |
| 09:30:42 |
12.36 |
44 |
781 |
卖出 |
| 09:30:45 |
12.39 |
154 |
935 |
买入 |
| 09:30:48 |
12.39 |
22 |
957 |
买入 |
| 09:30:51 |
12.4 |
2 |
959 |
买入 |
| 09:30:54 |
12.4 |
15 |
974 |
买入 |
| 09:30:57 |
12.37 |
21 |
995 |
卖出 |
| 09:31:00 |
12.37 |
7 |
1002 |
买入 |
| 09:31:03 |
12.35 |
5 |
1007 |
卖出 |
| 09:31:09 |
12.38 |
9 |
1016 |
买入 |
| 09:31:12 |
12.39 |
4 |
1020 |
买入 |
| 09:31:15 |
12.4 |
169 |
1189 |
买入 |
| 09:31:18 |
12.43 |
3 |
1192 |
买入 |
| 09:31:21 |
12.43 |
4 |
1196 |
买入 |
| 09:31:24 |
12.44 |
231 |
1427 |
买入 |
| 09:31:27 |
12.41 |
15 |
1442 |
卖出 |
| 09:31:33 |
12.44 |
102 |
1544 |
买入 |
| 09:31:36 |
12.43 |
17 |
1561 |
买入 |
| 09:31:39 |
12.4 |
88 |
1649 |
卖出 |
| 09:31:42 |
12.4 |
12 |
1661 |
买入 |
| 09:31:45 |
12.4 |
4 |
1665 |
买入 |
| 09:31:51 |
12.39 |
8 |
1673 |
卖出 |
| 09:31:54 |
12.4 |
21 |
1694 |
买入 |
| 09:32:00 |
12.4 |
12 |
1706 |
买入 |
| 09:32:03 |
12.4 |
14 |
1720 |
买入 |
| 09:32:06 |
12.4 |
10 |
1730 |
卖出 |
| 09:32:09 |
12.4 |
71 |
1801 |
卖出 |
| 09:32:15 |
12.4 |
12 |
1813 |
买入 |
| 09:32:18 |
12.38 |
17 |
1830 |
卖出 |
| 09:32:21 |
12.4 |
3 |
1833 |
买入 |
| 09:32:27 |
12.37 |
33 |
1866 |
卖出 |
| 09:32:30 |
12.39 |
11 |
1877 |
买入 |
| 09:32:33 |
12.4 |
2 |
1879 |
买入 |
| 09:32:36 |
12.4 |
1 |
1880 |
买入 |
| 09:32:39 |
12.4 |
42 |
1922 |
买入 |
| 09:32:42 |
12.4 |
3 |
1925 |
买入 |
| 09:32:45 |
12.38 |
4 |
1929 |
卖出 |
| 09:32:48 |
12.39 |
15 |
1944 |
买入 |
| 09:32:51 |
12.39 |
1 |
1945 |
买入 |
| 09:32:54 |
12.39 |
8 |
1953 |
买入 |
| 09:33:03 |
12.39 |
30 |
1983 |
卖出 |
| 09:33:12 |
12.39 |
25 |
2008 |
卖出 |
| 09:33:18 |
12.38 |
2 |
2010 |
卖出 |
| 09:33:21 |
12.37 |
30 |
2040 |
卖出 |
| 09:33:24 |
12.38 |
5 |
2045 |
买入 |
| 09:33:30 |
12.37 |
35 |
2080 |
卖出 |
| 09:33:33 |
12.37 |
5 |
2085 |
买入 |
| 09:33:36 |
12.37 |
39 |
2124 |
买入 |
| 09:33:39 |
12.37 |
16 |
2140 |
卖出 |
| 09:33:42 |
12.37 |
2 |
2142 |
买入 |
| 09:33:45 |
12.37 |
4 |
2146 |
买入 |
| 09:33:48 |
12.36 |
34 |
2180 |
卖出 |
| 09:33:51 |
12.37 |
102 |
2282 |
买入 |
| 09:33:54 |
12.37 |
6 |
2288 |
卖出 |
| 09:34:00 |
12.38 |
23 |
2311 |
买入 |
| 09:34:06 |
12.38 |
43 |
2354 |
卖出 |
| 09:34:12 |
12.39 |
9 |
2363 |
卖出 |
| 09:34:15 |
12.39 |
7 |
2370 |
卖出 |
| 09:34:18 |
12.4 |
29 |
2399 |
买入 |
| 09:34:21 |
12.4 |
1 |
2400 |
买入 |
| 09:34:24 |
12.38 |
11 |
2411 |
卖出 |
| 09:34:30 |
12.4 |
65 |
2476 |
买入 |
| 09:34:33 |
12.39 |
5 |
2481 |
卖出 |
| 09:34:45 |
12.4 |
7 |
2488 |
买入 |
| 09:34:48 |
12.4 |
3 |
2491 |
买入 |
| 09:34:51 |
12.41 |
1 |
2492 |
买入 |
| 09:35:00 |
12.41 |
1 |
2493 |
买入 |
| 09:35:03 |
12.41 |
18 |
2511 |
买入 |
| 09:35:06 |
12.41 |
4 |
2515 |
卖出 |
| 09:35:09 |
12.41 |
1 |
2516 |
买入 |
| 09:35:12 |
12.4 |
12 |
2528 |
卖出 |
| 09:35:15 |
12.4 |
17 |
2545 |
卖出 |
| 09:35:18 |
12.41 |
32 |
2577 |
买入 |
| 09:35:21 |
12.4 |
37 |
2614 |
卖出 |
| 09:35:24 |
12.4 |
1 |
2615 |
卖出 |
| 09:35:42 |
12.4 |
12 |
2627 |
卖出 |
| 09:35:45 |
12.42 |
4 |
2631 |
买入 |
| 09:35:48 |
12.39 |
13 |
2644 |
卖出 |
| 09:35:51 |
12.42 |
32 |
2676 |
买入 |
| 09:35:54 |
12.4 |
2 |
2678 |
卖出 |
| 09:35:57 |
12.4 |
9 |
2687 |
卖出 |
| 09:36:00 |
12.4 |
1 |
2688 |
卖出 |
| 09:36:06 |
12.42 |
5 |
2693 |
买入 |
| 09:36:12 |
12.41 |
4 |
2697 |
卖出 |
| 09:36:15 |
12.41 |
9 |
2706 |
卖出 |
| 09:36:18 |
12.41 |
23 |
2729 |
卖出 |
| 09:36:21 |
12.42 |
13 |
2742 |
买入 |
| 09:36:24 |
12.41 |
7 |
2749 |
卖出 |
| 09:36:27 |
12.41 |
22 |
2771 |
卖出 |
| 09:36:33 |
12.42 |
35 |
2806 |
买入 |
| 09:36:42 |
12.42 |
10 |
2816 |
买入 |
| 09:36:45 |
12.41 |
50 |
2866 |
卖出 |
| 09:36:48 |
12.42 |
4 |
2870 |
买入 |
| 09:37:06 |
12.42 |
8 |
2878 |
买入 |
| 09:37:12 |
12.42 |
32 |
2910 |
买入 |
| 09:37:15 |
12.42 |
11 |
2921 |
买入 |
| 09:37:18 |
12.4 |
145 |
3066 |
卖出 |
| 09:37:21 |
12.4 |
25 |
3091 |
买入 |
| 09:37:24 |
12.4 |
2 |
3093 |
买入 |
| 09:37:30 |
12.39 |
2 |
3095 |
卖出 |
| 09:37:33 |
12.4 |
30 |
3125 |
买入 |
| 09:37:36 |
12.4 |
16 |
3141 |
买入 |
| 09:37:39 |
12.39 |
242 |
3383 |
卖出 |
| 09:37:42 |
12.38 |
11 |
3394 |
卖出 |
| 09:37:45 |
12.38 |
3 |
3397 |
卖出 |
| 09:37:51 |
12.37 |
304 |
3701 |
卖出 |
| 09:37:54 |
12.37 |
17 |
3718 |
卖出 |
| 09:37:57 |
12.38 |
6 |
3724 |
买入 |
| 09:38:00 |
12.37 |
1 |
3725 |
卖出 |
| 09:38:03 |
12.37 |
12 |
3737 |
卖出 |
| 09:38:09 |
12.37 |
3 |
3740 |
卖出 |
| 09:38:15 |
12.37 |
51 |
3791 |
卖出 |
| 09:38:21 |
12.34 |
149 |
3940 |
卖出 |
| 09:38:27 |
12.36 |
4 |
3944 |
买入 |
| 09:38:30 |
12.34 |
11 |
3955 |
卖出 |
| 09:38:33 |
12.34 |
5 |
3960 |
卖出 |
| 09:38:42 |
12.34 |
1 |
3961 |
卖出 |
| 09:38:45 |
12.34 |
2 |
3963 |
卖出 |
| 09:38:48 |
12.34 |
1 |
3964 |
卖出 |
| 09:39:00 |
12.36 |
5 |
3969 |
买入 |
| 09:39:03 |
12.36 |
2 |
3971 |
买入 |
| 09:39:06 |
12.36 |
3 |
3974 |
买入 |
| 09:39:09 |
12.36 |
1 |
3975 |
买入 |
| 09:39:12 |
12.36 |
7 |
3982 |
买入 |
| 09:39:15 |
12.36 |
4 |
3986 |
卖出 |
| 09:39:21 |
12.36 |
2 |
3988 |
卖出 |
| 09:39:24 |
12.37 |
3 |
3991 |
买入 |
| 09:39:30 |
12.36 |
1 |
3992 |
卖出 |
| 09:39:36 |
12.31 |
230 |
4222 |
卖出 |
| 09:39:39 |
12.36 |
30 |
4252 |
买入 |
| 09:39:48 |
12.34 |
66 |
4318 |
卖出 |
| 09:39:51 |
12.34 |
3 |
4321 |
买入 |
| 09:39:57 |
12.33 |
2 |
4323 |
买入 |
| 09:40:00 |
12.33 |
3 |
4326 |
卖出 |
| 09:40:03 |
12.33 |
3 |
4329 |
卖出 |
| 09:40:09 |
12.36 |
118 |
4447 |
买入 |
| 09:40:12 |
12.37 |
1 |
4448 |
买入 |
| 09:40:15 |
12.34 |
44 |
4492 |
卖出 |
| 09:40:18 |
12.35 |
24 |
4516 |
卖出 |
| 09:40:21 |
12.32 |
109 |
4625 |
卖出 |
| 09:40:27 |
12.33 |
1 |
4626 |
卖出 |
| 09:40:39 |
12.33 |
111 |
4737 |
卖出 |
| 09:40:42 |
12.33 |
1 |
4738 |
卖出 |
| 09:40:45 |
12.34 |
3 |
4741 |
买入 |
| 09:40:48 |
12.33 |
2 |
4743 |
卖出 |
| 09:40:54 |
12.34 |
20 |
4763 |
卖出 |
| 09:41:00 |
12.35 |
1 |
4764 |
买入 |
| 09:41:06 |
12.35 |
10 |
4774 |
卖出 |
| 09:41:09 |
12.35 |
3 |
4777 |
买入 |
| 09:41:15 |
12.35 |
2 |
4779 |
买入 |
| 09:41:18 |
12.34 |
38 |
4817 |
卖出 |
| 09:41:27 |
12.33 |
1 |
4818 |
卖出 |
| 09:41:33 |
12.34 |
20 |
4838 |
买入 |
| 09:41:36 |
12.33 |
26 |
4864 |
卖出 |
| 09:41:39 |
12.33 |
38 |
4902 |
卖出 |
| 09:41:54 |
12.34 |
28 |
4930 |
买入 |
| 09:41:57 |
12.34 |
5 |
4935 |
买入 |
| 09:42:00 |
12.34 |
14 |
4949 |
卖出 |
| 09:42:03 |
12.34 |
5 |
4954 |
卖出 |
| 09:42:12 |
12.35 |
15 |
4969 |
买入 |
| 09:42:18 |
12.35 |
1 |
4970 |
卖出 |
| 09:42:21 |
12.35 |
4 |
4974 |
卖出 |
| 09:42:24 |
12.35 |
2 |
4976 |
买入 |
| 09:42:36 |
12.35 |
4 |
4980 |
买入 |
| 09:42:39 |
12.35 |
16 |
4996 |
买入 |
| 09:42:45 |
12.36 |
5 |
5001 |
买入 |
| 09:42:48 |
12.37 |
59 |
5060 |
买入 |
| 09:42:51 |
12.36 |
410 |
5470 |
卖出 |
| 09:43:03 |
12.36 |
8 |
5478 |
卖出 |
| 09:43:06 |
12.36 |
5 |
5483 |
买入 |
| 09:43:15 |
12.4 |
40 |
5523 |
买入 |
| 09:43:27 |
12.4 |
3 |
5526 |
买入 |
| 09:43:30 |
12.4 |
77 |
5603 |
买入 |
| 09:43:39 |
12.4 |
5 |
5608 |
买入 |
| 09:43:48 |
12.39 |
42 |
5650 |
买入 |
| 09:43:54 |
12.38 |
1 |
5651 |
卖出 |
| 09:43:57 |
12.38 |
1 |
5652 |
卖出 |
| 09:44:00 |
12.36 |
26 |
5678 |
卖出 |
| 09:44:03 |
12.38 |
1 |
5679 |
买入 |
| 09:44:15 |
12.38 |
19 |
5698 |
买入 |
| 09:44:18 |
12.37 |
18 |
5716 |
卖出 |
| 09:44:24 |
12.36 |
1 |
5717 |
卖出 |
| 09:44:27 |
12.36 |
6 |
5723 |
卖出 |
| 09:44:30 |
12.37 |
3 |
5726 |
买入 |
| 09:44:45 |
12.38 |
44 |
5770 |
买入 |
| 09:45:00 |
12.36 |
1 |
5771 |
卖出 |
| 09:45:06 |
12.38 |
3 |
5774 |
买入 |
| 09:45:15 |
12.38 |
36 |
5810 |
买入 |
| 09:45:24 |
12.38 |
22 |
5832 |
买入 |
| 09:45:30 |
12.39 |
6 |
5838 |
买入 |
| 09:45:33 |
12.39 |
16 |
5854 |
买入 |
| 09:45:39 |
12.4 |
42 |
5896 |
买入 |
| 09:45:45 |
12.4 |
17 |
5913 |
买入 |
| 09:45:51 |
12.41 |
17 |
5930 |
买入 |
| 09:45:54 |
12.4 |
3 |
5933 |
卖出 |
| 09:45:57 |
12.4 |
25 |
5958 |
卖出 |
| 09:46:00 |
12.4 |
4 |
5962 |
买入 |
| 09:46:03 |
12.4 |
6 |
5968 |
买入 |
| 09:46:06 |
12.4 |
43 |
6011 |
买入 |
| 09:46:09 |
12.4 |
60 |
6071 |
买入 |
| 09:46:12 |
12.42 |
1 |
6072 |
买入 |
| 09:46:15 |
12.43 |
22 |
6094 |
买入 |
| 09:46:18 |
12.41 |
10 |
6104 |
卖出 |
| 09:46:21 |
12.41 |
4 |
6108 |
卖出 |
| 09:46:30 |
12.42 |
2 |
6110 |
买入 |
| 09:46:33 |
12.42 |
12 |
6122 |
买入 |
| 09:46:36 |
12.42 |
9 |
6131 |
卖出 |
| 09:46:39 |
12.43 |
18 |
6149 |
买入 |
| 09:46:45 |
12.44 |
154 |
6303 |
买入 |
| 09:46:48 |
12.42 |
6 |
6309 |
卖出 |
| 09:46:51 |
12.43 |
16 |
6325 |
买入 |
| 09:46:54 |
12.43 |
7 |
6332 |
买入 |
| 09:46:57 |
12.44 |
2 |
6334 |
买入 |
| 09:47:00 |
12.44 |
20 |
6354 |
买入 |
| 09:47:03 |
12.43 |
45 |
6399 |
卖出 |
| 09:47:09 |
12.44 |
10 |
6409 |
买入 |
| 09:47:15 |
12.45 |
128 |
6537 |
买入 |
| 09:47:18 |
12.44 |
26 |
6563 |
卖出 |
| 09:47:21 |
12.44 |
27 |
6590 |
买入 |
| 09:47:24 |
12.44 |
8 |
6598 |
卖出 |
| 09:47:27 |
12.45 |
2 |
6600 |
买入 |
| 09:47:33 |
12.45 |
19 |
6619 |
买入 |
| 09:47:39 |
12.45 |
1 |
6620 |
买入 |
| 09:47:45 |
12.44 |
140 |
6760 |
卖出 |
| 09:47:48 |
12.44 |
2 |
6762 |
卖出 |
| 09:47:51 |
12.44 |
35 |
6797 |
卖出 |
| 09:47:54 |
12.44 |
37 |
6834 |
买入 |
| 09:47:57 |
12.42 |
125 |
6959 |
卖出 |
| 09:48:00 |
12.42 |
5 |
6964 |
卖出 |
| 09:48:03 |
12.42 |
6 |
6970 |
卖出 |
| 09:48:06 |
12.42 |
16 |
6986 |
卖出 |
| 09:48:15 |
12.42 |
11 |
6997 |
买入 |
| 09:48:18 |
12.41 |
1 |
6998 |
卖出 |
| 09:48:21 |
12.41 |
24 |
7022 |
卖出 |
| 09:48:24 |
12.41 |
2 |
7024 |
卖出 |
| 09:48:36 |
12.41 |
13 |
7037 |
卖出 |
| 09:48:45 |
12.41 |
48 |
7085 |
卖出 |
| 09:48:48 |
12.41 |
2 |
7087 |
卖出 |
| 09:48:51 |
12.41 |
1 |
7088 |
卖出 |
| 09:48:54 |
12.4 |
1 |
7089 |
卖出 |
| 09:49:06 |
12.4 |
14 |
7103 |
卖出 |
| 09:49:09 |
12.4 |
6 |
7109 |
卖出 |
| 09:49:15 |
12.42 |
22 |
7131 |
买入 |
| 09:49:27 |
12.41 |
2 |
7133 |
卖出 |
| 09:49:30 |
12.41 |
2 |
7135 |
卖出 |
| 09:49:33 |
12.41 |
3 |
7138 |
卖出 |
| 09:49:36 |
12.41 |
7 |
7145 |
卖出 |
| 09:49:39 |
12.4 |
51 |
7196 |
卖出 |
| 09:49:45 |
12.4 |
5 |
7201 |
卖出 |
| 09:49:48 |
12.42 |
5 |
7206 |
买入 |
| 09:49:54 |
12.4 |
1 |
7207 |
卖出 |
| 09:49:57 |
12.41 |
54 |
7261 |
买入 |
| 09:50:00 |
12.4 |
30 |
7291 |
卖出 |
| 09:50:03 |
12.39 |
16 |
7307 |
卖出 |
| 09:50:06 |
12.37 |
122 |
7429 |
卖出 |
| 09:50:09 |
12.37 |
43 |
7472 |
卖出 |
| 09:50:12 |
12.36 |
1 |
7473 |
卖出 |
| 09:50:15 |
12.36 |
29 |
7502 |
卖出 |
| 09:50:18 |
12.34 |
74 |
7576 |
卖出 |
| 09:50:21 |
12.34 |
9 |
7585 |
卖出 |
| 09:50:24 |
12.34 |
5 |
7590 |
卖出 |