上海新阳[300236]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
32.88 |
91 |
91 |
集合竞价 |
| 09:16:15 |
32.88 |
91 |
91 |
集合竞价 |
| 09:16:42 |
32.88 |
91 |
91 |
集合竞价 |
| 09:17:36 |
32.88 |
91 |
91 |
集合竞价 |
| 09:17:45 |
32.5 |
133 |
133 |
集合竞价 |
| 09:18:12 |
32.88 |
91 |
91 |
集合竞价 |
| 09:18:48 |
32.88 |
97 |
97 |
集合竞价 |
| 09:18:57 |
32.88 |
97 |
97 |
集合竞价 |
| 09:19:06 |
32.88 |
101 |
101 |
集合竞价 |
| 09:19:42 |
32.88 |
103 |
103 |
集合竞价 |
| 09:20:03 |
32.88 |
104 |
104 |
集合竞价 |
| 09:20:30 |
32.88 |
118 |
118 |
集合竞价 |
| 09:21:06 |
32.88 |
118 |
118 |
集合竞价 |
| 09:21:15 |
32.88 |
127 |
127 |
集合竞价 |
| 09:21:51 |
32.88 |
131 |
131 |
集合竞价 |
| 09:22:00 |
32.88 |
131 |
131 |
集合竞价 |
| 09:22:18 |
32.88 |
147 |
147 |
集合竞价 |
| 09:22:27 |
32.88 |
148 |
148 |
集合竞价 |
| 09:22:45 |
32.88 |
151 |
151 |
集合竞价 |
| 09:22:54 |
32.88 |
155 |
155 |
集合竞价 |
| 09:23:03 |
32.88 |
155 |
155 |
集合竞价 |
| 09:23:30 |
32.88 |
155 |
155 |
集合竞价 |
| 09:23:48 |
32.87 |
157 |
157 |
集合竞价 |
| 09:24:06 |
32.79 |
170 |
170 |
集合竞价 |
| 09:24:15 |
32.75 |
170 |
170 |
集合竞价 |
| 09:24:24 |
32.7 |
172 |
172 |
集合竞价 |
| 09:24:42 |
32.7 |
172 |
172 |
集合竞价 |
| 09:24:51 |
32.64 |
178 |
178 |
集合竞价 |
| 09:25:00 |
32.51 |
234 |
234 |
集合竞价 |
| 09:25:03 |
32.51 |
234 |
468 |
买入 |
| 09:30:03 |
32.51 |
180 |
648 |
买入 |
| 09:30:06 |
32.5 |
226 |
874 |
买入 |
| 09:30:09 |
32.5 |
36 |
910 |
买入 |
| 09:30:12 |
32.5 |
77 |
987 |
买入 |
| 09:30:15 |
32.43 |
109 |
1096 |
卖出 |
| 09:30:21 |
32.5 |
42 |
1138 |
卖出 |
| 09:30:24 |
32.58 |
20 |
1158 |
买入 |
| 09:30:27 |
32.58 |
1 |
1159 |
买入 |
| 09:30:30 |
32.5 |
6 |
1165 |
卖出 |
| 09:30:33 |
32.52 |
40 |
1205 |
买入 |
| 09:30:36 |
32.53 |
42 |
1247 |
买入 |
| 09:30:39 |
32.58 |
11 |
1258 |
买入 |
| 09:30:42 |
32.58 |
11 |
1269 |
卖出 |
| 09:30:45 |
32.6 |
13 |
1282 |
买入 |
| 09:30:48 |
32.6 |
22 |
1304 |
卖出 |
| 09:30:54 |
32.66 |
3 |
1307 |
买入 |
| 09:31:00 |
32.66 |
3 |
1310 |
卖出 |
| 09:31:03 |
32.66 |
56 |
1366 |
卖出 |
| 09:31:06 |
32.66 |
15 |
1381 |
买入 |
| 09:31:09 |
32.66 |
31 |
1412 |
买入 |
| 09:31:12 |
32.66 |
78 |
1490 |
买入 |
| 09:31:15 |
32.7 |
20 |
1510 |
买入 |
| 09:31:18 |
32.64 |
40 |
1550 |
卖出 |
| 09:31:21 |
32.7 |
35 |
1585 |
买入 |
| 09:31:24 |
32.7 |
3 |
1588 |
买入 |
| 09:31:30 |
32.79 |
9 |
1597 |
买入 |
| 09:31:33 |
32.73 |
12 |
1609 |
卖出 |
| 09:31:36 |
32.75 |
9 |
1618 |
卖出 |
| 09:31:39 |
32.74 |
1 |
1619 |
卖出 |
| 09:31:42 |
32.79 |
10 |
1629 |
买入 |
| 09:31:45 |
32.71 |
73 |
1702 |
卖出 |
| 09:31:48 |
32.78 |
86 |
1788 |
买入 |
| 09:31:51 |
32.78 |
6 |
1794 |
卖出 |
| 09:31:57 |
32.77 |
26 |
1820 |
买入 |
| 09:32:00 |
32.78 |
17 |
1837 |
买入 |
| 09:32:03 |
32.8 |
49 |
1886 |
买入 |
| 09:32:06 |
32.78 |
26 |
1912 |
卖出 |
| 09:32:09 |
32.78 |
37 |
1949 |
卖出 |
| 09:32:12 |
32.78 |
6 |
1955 |
买入 |
| 09:32:15 |
32.81 |
65 |
2020 |
买入 |
| 09:32:18 |
32.8 |
1 |
2021 |
卖出 |
| 09:32:24 |
32.81 |
6 |
2027 |
买入 |
| 09:32:27 |
32.83 |
1 |
2028 |
买入 |
| 09:32:30 |
32.81 |
15 |
2043 |
卖出 |
| 09:32:36 |
32.81 |
3 |
2046 |
买入 |
| 09:32:39 |
32.81 |
3 |
2049 |
买入 |
| 09:32:45 |
32.82 |
8 |
2057 |
买入 |
| 09:32:48 |
32.81 |
2 |
2059 |
卖出 |
| 09:32:51 |
32.83 |
34 |
2093 |
买入 |
| 09:32:57 |
32.87 |
34 |
2127 |
买入 |
| 09:33:00 |
32.8 |
100 |
2227 |
卖出 |
| 09:33:03 |
32.83 |
23 |
2250 |
买入 |
| 09:33:06 |
32.87 |
79 |
2329 |
买入 |
| 09:33:09 |
32.87 |
6 |
2335 |
买入 |
| 09:33:12 |
32.86 |
7 |
2342 |
买入 |
| 09:33:15 |
32.83 |
28 |
2370 |
卖出 |
| 09:33:18 |
32.83 |
11 |
2381 |
买入 |
| 09:33:24 |
32.88 |
57 |
2438 |
买入 |
| 09:33:27 |
32.94 |
46 |
2484 |
买入 |
| 09:33:30 |
32.93 |
5 |
2489 |
卖出 |
| 09:33:33 |
32.96 |
10 |
2499 |
买入 |
| 09:33:36 |
32.99 |
18 |
2517 |
买入 |
| 09:33:39 |
32.98 |
14 |
2531 |
卖出 |
| 09:33:42 |
32.98 |
10 |
2541 |
卖出 |
| 09:33:45 |
33 |
27 |
2568 |
买入 |
| 09:33:48 |
33 |
5 |
2573 |
卖出 |
| 09:33:51 |
33 |
90 |
2663 |
卖出 |
| 09:33:54 |
33.04 |
4 |
2667 |
买入 |
| 09:33:57 |
33.08 |
9 |
2676 |
买入 |
| 09:34:00 |
33.09 |
11 |
2687 |
买入 |
| 09:34:03 |
33.05 |
31 |
2718 |
卖出 |
| 09:34:06 |
33.12 |
23 |
2741 |
买入 |
| 09:34:09 |
33.13 |
41 |
2782 |
买入 |
| 09:34:12 |
33.11 |
44 |
2826 |
卖出 |
| 09:34:15 |
33.13 |
25 |
2851 |
买入 |
| 09:34:18 |
33.13 |
19 |
2870 |
卖出 |
| 09:34:21 |
33.16 |
21 |
2891 |
买入 |
| 09:34:24 |
33.13 |
18 |
2909 |
卖出 |
| 09:34:27 |
33.13 |
49 |
2958 |
卖出 |
| 09:34:30 |
33.16 |
54 |
3012 |
买入 |
| 09:34:33 |
33.15 |
24 |
3036 |
卖出 |
| 09:34:36 |
33.17 |
58 |
3094 |
买入 |
| 09:34:39 |
33.18 |
5 |
3099 |
买入 |
| 09:34:42 |
33.19 |
44 |
3143 |
买入 |
| 09:34:45 |
33.18 |
17 |
3160 |
买入 |
| 09:34:48 |
33.17 |
13 |
3173 |
卖出 |
| 09:34:51 |
33.2 |
45 |
3218 |
买入 |
| 09:34:54 |
33.19 |
21 |
3239 |
卖出 |
| 09:34:57 |
33.2 |
1 |
3240 |
买入 |
| 09:35:00 |
33.2 |
2 |
3242 |
买入 |
| 09:35:03 |
33.2 |
41 |
3283 |
卖出 |
| 09:35:06 |
33.26 |
14 |
3297 |
买入 |
| 09:35:09 |
33.26 |
20 |
3317 |
买入 |
| 09:35:12 |
33.32 |
49 |
3366 |
买入 |
| 09:35:15 |
33.28 |
15 |
3381 |
买入 |
| 09:35:18 |
33.3 |
23 |
3404 |
买入 |
| 09:35:21 |
33.32 |
5 |
3409 |
买入 |
| 09:35:24 |
33.32 |
19 |
3428 |
买入 |
| 09:35:27 |
33.31 |
137 |
3565 |
卖出 |
| 09:35:30 |
33.32 |
70 |
3635 |
买入 |
| 09:35:33 |
33.33 |
110 |
3745 |
买入 |
| 09:35:36 |
33.31 |
99 |
3844 |
卖出 |
| 09:35:39 |
33.31 |
63 |
3907 |
买入 |
| 09:35:42 |
33.33 |
32 |
3939 |
买入 |
| 09:35:45 |
33.33 |
120 |
4059 |
买入 |
| 09:35:48 |
33.31 |
54 |
4113 |
卖出 |
| 09:35:51 |
33.31 |
6 |
4119 |
卖出 |
| 09:35:54 |
33.33 |
36 |
4155 |
买入 |
| 09:35:57 |
33.31 |
47 |
4202 |
卖出 |
| 09:36:00 |
33.33 |
14 |
4216 |
买入 |
| 09:36:03 |
33.33 |
50 |
4266 |
卖出 |
| 09:36:06 |
33.34 |
37 |
4303 |
买入 |
| 09:36:09 |
33.34 |
20 |
4323 |
卖出 |
| 09:36:12 |
33.33 |
98 |
4421 |
卖出 |
| 09:36:15 |
33.32 |
147 |
4568 |
卖出 |
| 09:36:18 |
33.34 |
195 |
4763 |
买入 |
| 09:36:21 |
33.34 |
25 |
4788 |
卖出 |
| 09:36:24 |
33.34 |
31 |
4819 |
卖出 |
| 09:36:27 |
33.34 |
21 |
4840 |
卖出 |
| 09:36:30 |
33.34 |
57 |
4897 |
卖出 |
| 09:36:33 |
33.35 |
75 |
4972 |
买入 |
| 09:36:36 |
33.35 |
58 |
5030 |
买入 |
| 09:36:39 |
33.34 |
42 |
5072 |
卖出 |
| 09:36:42 |
33.35 |
14 |
5086 |
买入 |
| 09:36:45 |
33.35 |
43 |
5129 |
买入 |
| 09:36:48 |
33.35 |
2 |
5131 |
卖出 |
| 09:36:51 |
33.35 |
53 |
5184 |
卖出 |
| 09:36:54 |
33.35 |
85 |
5269 |
卖出 |
| 09:36:57 |
33.37 |
4 |
5273 |
买入 |
| 09:37:00 |
33.36 |
70 |
5343 |
卖出 |
| 09:37:03 |
33.43 |
325 |
5668 |
买入 |
| 09:37:06 |
33.43 |
15 |
5683 |
买入 |
| 09:37:09 |
33.48 |
63 |
5746 |
买入 |
| 09:37:12 |
33.48 |
22 |
5768 |
买入 |
| 09:37:15 |
33.49 |
1 |
5769 |
买入 |
| 09:37:18 |
33.48 |
104 |
5873 |
卖出 |
| 09:37:21 |
33.5 |
31 |
5904 |
买入 |
| 09:37:24 |
33.5 |
85 |
5989 |
买入 |
| 09:37:27 |
33.51 |
35 |
6024 |
买入 |
| 09:37:30 |
33.53 |
7 |
6031 |
买入 |
| 09:37:33 |
33.56 |
10 |
6041 |
买入 |
| 09:37:36 |
33.57 |
49 |
6090 |
买入 |
| 09:37:39 |
33.52 |
40 |
6130 |
卖出 |
| 09:37:42 |
33.57 |
62 |
6192 |
买入 |
| 09:37:45 |
33.57 |
2 |
6194 |
卖出 |
| 09:37:48 |
33.57 |
18 |
6212 |
卖出 |
| 09:37:51 |
33.59 |
12 |
6224 |
买入 |
| 09:37:54 |
33.66 |
81 |
6305 |
买入 |
| 09:37:57 |
33.6 |
206 |
6511 |
卖出 |
| 09:38:00 |
33.6 |
31 |
6542 |
卖出 |
| 09:38:03 |
33.66 |
84 |
6626 |
买入 |
| 09:38:06 |
33.66 |
17 |
6643 |
买入 |
| 09:38:09 |
33.6 |
129 |
6772 |
卖出 |
| 09:38:12 |
33.6 |
57 |
6829 |
卖出 |
| 09:38:15 |
33.63 |
64 |
6893 |
买入 |
| 09:38:18 |
33.65 |
38 |
6931 |
买入 |
| 09:38:21 |
33.6 |
71 |
7002 |
卖出 |
| 09:38:24 |
33.62 |
195 |
7197 |
买入 |
| 09:38:27 |
33.61 |
132 |
7329 |
卖出 |
| 09:38:30 |
33.6 |
155 |
7484 |
卖出 |
| 09:38:33 |
33.63 |
42 |
7526 |
买入 |
| 09:38:36 |
33.66 |
106 |
7632 |
买入 |
| 09:38:39 |
33.65 |
20 |
7652 |
卖出 |
| 09:38:42 |
33.65 |
66 |
7718 |
卖出 |
| 09:38:45 |
33.64 |
22 |
7740 |
卖出 |
| 09:38:48 |
33.63 |
20 |
7760 |
卖出 |
| 09:38:51 |
33.64 |
50 |
7810 |
买入 |
| 09:38:54 |
33.64 |
14 |
7824 |
买入 |
| 09:38:57 |
33.62 |
33 |
7857 |
卖出 |
| 09:39:00 |
33.62 |
14 |
7871 |
卖出 |
| 09:39:03 |
33.64 |
64 |
7935 |
买入 |
| 09:39:06 |
33.63 |
55 |
7990 |
卖出 |
| 09:39:09 |
33.6 |
65 |
8055 |
卖出 |
| 09:39:12 |
33.63 |
27 |
8082 |
买入 |
| 09:39:15 |
33.6 |
58 |
8140 |
卖出 |
| 09:39:18 |
33.63 |
88 |
8228 |
买入 |
| 09:39:21 |
33.61 |
41 |
8269 |
卖出 |
| 09:39:24 |
33.6 |
52 |
8321 |
卖出 |
| 09:39:27 |
33.63 |
36 |
8357 |
买入 |
| 09:39:30 |
33.61 |
43 |
8400 |
卖出 |
| 09:39:33 |
33.6 |
229 |
8629 |
卖出 |
| 09:39:36 |
33.59 |
29 |
8658 |
卖出 |
| 09:39:39 |
33.57 |
27 |
8685 |
卖出 |
| 09:39:42 |
33.59 |
24 |
8709 |
买入 |
| 09:39:45 |
33.53 |
6 |
8715 |
卖出 |
| 09:39:48 |
33.55 |
19 |
8734 |
买入 |
| 09:39:51 |
33.52 |
31 |
8765 |
卖出 |
| 09:39:54 |
33.52 |
45 |
8810 |
卖出 |
| 09:39:57 |
33.48 |
283 |
9093 |
卖出 |
| 09:40:00 |
33.45 |
16 |
9109 |
卖出 |
| 09:40:03 |
33.39 |
43 |
9152 |
卖出 |
| 09:40:06 |
33.38 |
7 |
9159 |
卖出 |
| 09:40:09 |
33.35 |
12 |
9171 |
卖出 |
| 09:40:12 |
33.37 |
5 |
9176 |
买入 |
| 09:40:15 |
33.37 |
108 |
9284 |
买入 |
| 09:40:18 |
33.42 |
253 |
9537 |
买入 |
| 09:40:21 |
33.32 |
28 |
9565 |
卖出 |
| 09:40:24 |
33.42 |
161 |
9726 |
买入 |
| 09:40:27 |
33.39 |
61 |
9787 |
卖出 |
| 09:40:30 |
33.3 |
23 |
9810 |
卖出 |
| 09:40:33 |
33.3 |
20 |
9830 |
卖出 |
| 09:40:42 |
33.33 |
16 |
9846 |
卖出 |
| 09:40:45 |
33.32 |
99 |
9945 |
卖出 |
| 09:40:48 |
33.39 |
44 |
9989 |
买入 |
| 09:40:51 |
33.33 |
142 |
10131 |
卖出 |
| 09:40:54 |
33.33 |
9 |
10140 |
卖出 |
| 09:40:57 |
33.33 |
37 |
10177 |
卖出 |
| 09:41:00 |
33.35 |
19 |
10196 |
买入 |
| 09:41:03 |
33.38 |
11 |
10207 |
买入 |
| 09:41:06 |
33.39 |
65 |
10272 |
买入 |
| 09:41:09 |
33.39 |
22 |
10294 |
卖出 |
| 09:41:12 |
33.39 |
7 |
10301 |
卖出 |
| 09:41:15 |
33.38 |
53 |
10354 |
卖出 |
| 09:41:18 |
33.38 |
9 |
10363 |
买入 |
| 09:41:21 |
33.41 |
45 |
10408 |
买入 |
| 09:41:24 |
33.42 |
7 |
10415 |
买入 |
| 09:41:27 |
33.35 |
185 |
10600 |
卖出 |
| 09:41:30 |
33.35 |
46 |
10646 |
卖出 |
| 09:41:33 |
33.4 |
18 |
10664 |
买入 |
| 09:41:36 |
33.42 |
2 |
10666 |
买入 |
| 09:41:39 |
33.43 |
15 |
10681 |
买入 |
| 09:41:42 |
33.42 |
23 |
10704 |
卖出 |
| 09:41:45 |
33.43 |
133 |
10837 |
买入 |
| 09:41:48 |
33.41 |
26 |
10863 |
卖出 |
| 09:41:51 |
33.42 |
22 |
10885 |
买入 |
| 09:41:54 |
33.42 |
5 |
10890 |
卖出 |
| 09:41:57 |
33.42 |
17 |
10907 |
卖出 |
| 09:42:00 |
33.42 |
86 |
10993 |
卖出 |
| 09:42:03 |
33.42 |
75 |
11068 |
卖出 |
| 09:42:06 |
33.42 |
139 |
11207 |
卖出 |
| 09:42:09 |
33.43 |
23 |
11230 |
买入 |
| 09:42:12 |
33.42 |
17 |
11247 |
卖出 |
| 09:42:15 |
33.41 |
2 |
11249 |
卖出 |
| 09:42:18 |
33.44 |
18 |
11267 |
买入 |
| 09:42:21 |
33.43 |
42 |
11309 |
卖出 |
| 09:42:24 |
33.42 |
10 |
11319 |
卖出 |
| 09:42:27 |
33.4 |
1 |
11320 |
买入 |
| 09:42:30 |
33.42 |
32 |
11352 |
买入 |
| 09:42:33 |
33.38 |
4 |
11356 |
卖出 |
| 09:42:36 |
33.35 |
10 |
11366 |
卖出 |
| 09:42:39 |
33.35 |
31 |
11397 |
卖出 |
| 09:42:42 |
33.33 |
21 |
11418 |
卖出 |
| 09:42:45 |
33.33 |
19 |
11437 |
卖出 |
| 09:42:48 |
33.37 |
15 |
11452 |
买入 |
| 09:42:51 |
33.31 |
8 |
11460 |
卖出 |
| 09:42:54 |
33.33 |
62 |
11522 |
买入 |
| 09:42:57 |
33.43 |
19 |
11541 |
买入 |
| 09:43:00 |
33.3 |
68 |
11609 |
卖出 |
| 09:43:03 |
33.3 |
28 |
11637 |
卖出 |
| 09:43:06 |
33.31 |
71 |
11708 |
买入 |
| 09:43:09 |
33.28 |
29 |
11737 |
卖出 |
| 09:43:12 |
33.27 |
155 |
11892 |
卖出 |
| 09:43:15 |
33.27 |
38 |
11930 |
卖出 |
| 09:43:18 |
33.27 |
1 |
11931 |
卖出 |
| 09:43:21 |
33.25 |
17 |
11948 |
卖出 |
| 09:43:24 |
33.23 |
5 |
11953 |
卖出 |
| 09:43:27 |
33.26 |
27 |
11980 |
买入 |
| 09:43:30 |
33.22 |
12 |
11992 |
卖出 |
| 09:43:33 |
33.21 |
21 |
12013 |
卖出 |
| 09:43:36 |
33.2 |
21 |
12034 |
卖出 |
| 09:43:39 |
33.2 |
50 |
12084 |
卖出 |
| 09:43:42 |
33.18 |
37 |
12121 |
卖出 |
| 09:43:45 |
33.17 |
4 |
12125 |
卖出 |
| 09:43:48 |
33.15 |
3 |
12128 |
卖出 |
| 09:43:51 |
33.15 |
16 |
12144 |
卖出 |
| 09:43:54 |
33.15 |
8 |
12152 |
买入 |
| 09:43:57 |
33.11 |
22 |
12174 |
卖出 |
| 09:44:00 |
33.1 |
47 |
12221 |
卖出 |
| 09:44:03 |
33.1 |
25 |
12246 |
买入 |
| 09:44:06 |
33.09 |
25 |
12271 |
卖出 |