新乳业[002946]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.01 |
19 |
19 |
集合竞价 |
| 09:15:45 |
10.01 |
19 |
19 |
集合竞价 |
| 09:16:03 |
10.01 |
19 |
19 |
集合竞价 |
| 09:16:48 |
10.01 |
19 |
19 |
集合竞价 |
| 09:17:24 |
10.8 |
258 |
258 |
集合竞价 |
| 09:17:33 |
10.84 |
270 |
270 |
集合竞价 |
| 09:18:00 |
10.84 |
270 |
270 |
集合竞价 |
| 09:18:18 |
10.8 |
270 |
270 |
集合竞价 |
| 09:18:36 |
10.84 |
270 |
270 |
集合竞价 |
| 09:18:45 |
10.84 |
270 |
270 |
集合竞价 |
| 09:18:54 |
10.8 |
270 |
270 |
集合竞价 |
| 09:19:03 |
10.01 |
19 |
19 |
集合竞价 |
| 09:19:57 |
10.01 |
19 |
19 |
集合竞价 |
| 09:20:09 |
10.01 |
22 |
22 |
集合竞价 |
| 09:20:18 |
10.01 |
22 |
22 |
集合竞价 |
| 09:20:36 |
10.01 |
22 |
22 |
集合竞价 |
| 09:20:45 |
10.05 |
22 |
22 |
集合竞价 |
| 09:20:54 |
10.05 |
22 |
22 |
集合竞价 |
| 09:21:12 |
10.05 |
22 |
22 |
集合竞价 |
| 09:21:21 |
10.02 |
26 |
26 |
集合竞价 |
| 09:21:30 |
10.05 |
26 |
26 |
集合竞价 |
| 09:21:48 |
10.1 |
48 |
48 |
集合竞价 |
| 09:21:57 |
10.1 |
51 |
51 |
集合竞价 |
| 09:22:06 |
10.1 |
60 |
60 |
集合竞价 |
| 09:22:15 |
10.11 |
60 |
60 |
集合竞价 |
| 09:22:42 |
10.11 |
61 |
61 |
集合竞价 |
| 09:22:51 |
10.21 |
61 |
61 |
集合竞价 |
| 09:23:27 |
10.25 |
62 |
62 |
集合竞价 |
| 09:23:36 |
10.25 |
62 |
62 |
集合竞价 |
| 09:24:12 |
10.25 |
62 |
62 |
集合竞价 |
| 09:24:21 |
10.23 |
100 |
100 |
集合竞价 |
| 09:24:30 |
10.23 |
100 |
100 |
集合竞价 |
| 09:24:39 |
10.21 |
129 |
129 |
集合竞价 |
| 09:24:57 |
10.21 |
173 |
173 |
集合竞价 |
| 09:25:00 |
10.2 |
203 |
376 |
买入 |
| 09:30:00 |
10.16 |
91 |
467 |
卖出 |
| 09:30:03 |
10.17 |
132 |
599 |
买入 |
| 09:30:06 |
10.18 |
137 |
736 |
买入 |
| 09:30:09 |
10.2 |
48 |
784 |
买入 |
| 09:30:12 |
10.2 |
10 |
794 |
买入 |
| 09:30:15 |
10.2 |
56 |
850 |
买入 |
| 09:30:18 |
10.23 |
48 |
898 |
卖出 |
| 09:30:21 |
10.25 |
25 |
923 |
买入 |
| 09:30:24 |
10.2 |
120 |
1043 |
卖出 |
| 09:30:27 |
10.21 |
44 |
1087 |
买入 |
| 09:30:30 |
10.21 |
5 |
1092 |
买入 |
| 09:30:36 |
10.19 |
84 |
1176 |
卖出 |
| 09:30:39 |
10.18 |
34 |
1210 |
卖出 |
| 09:30:42 |
10.19 |
6 |
1216 |
买入 |
| 09:30:45 |
10.19 |
16 |
1232 |
买入 |
| 09:30:48 |
10.19 |
2 |
1234 |
买入 |
| 09:30:51 |
10.2 |
6 |
1240 |
买入 |
| 09:30:54 |
10.2 |
2 |
1242 |
买入 |
| 09:30:57 |
10.21 |
106 |
1348 |
买入 |
| 09:31:00 |
10.21 |
12 |
1360 |
买入 |
| 09:31:03 |
10.22 |
4 |
1364 |
买入 |
| 09:31:06 |
10.23 |
10 |
1374 |
买入 |
| 09:31:09 |
10.23 |
35 |
1409 |
买入 |
| 09:31:12 |
10.23 |
6 |
1415 |
买入 |
| 09:31:15 |
10.23 |
6 |
1421 |
卖出 |
| 09:31:18 |
10.25 |
117 |
1538 |
买入 |
| 09:31:21 |
10.26 |
61 |
1599 |
买入 |
| 09:31:24 |
10.21 |
94 |
1693 |
卖出 |
| 09:31:27 |
10.25 |
51 |
1744 |
买入 |
| 09:31:30 |
10.25 |
2 |
1746 |
买入 |
| 09:31:33 |
10.23 |
93 |
1839 |
卖出 |
| 09:31:36 |
10.23 |
26 |
1865 |
卖出 |
| 09:31:39 |
10.24 |
15 |
1880 |
买入 |
| 09:31:42 |
10.22 |
36 |
1916 |
卖出 |
| 09:31:45 |
10.23 |
43 |
1959 |
卖出 |
| 09:31:48 |
10.25 |
1 |
1960 |
买入 |
| 09:31:51 |
10.24 |
17 |
1977 |
卖出 |
| 09:31:54 |
10.24 |
17 |
1994 |
买入 |
| 09:31:57 |
10.24 |
42 |
2036 |
买入 |
| 09:32:00 |
10.24 |
5 |
2041 |
买入 |
| 09:32:03 |
10.23 |
20 |
2061 |
卖出 |
| 09:32:06 |
10.24 |
11 |
2072 |
买入 |
| 09:32:09 |
10.25 |
3 |
2075 |
卖出 |
| 09:32:12 |
10.26 |
14 |
2089 |
卖出 |
| 09:32:15 |
10.28 |
5 |
2094 |
买入 |
| 09:32:18 |
10.28 |
30 |
2124 |
卖出 |
| 09:32:21 |
10.28 |
28 |
2152 |
买入 |
| 09:32:24 |
10.28 |
1 |
2153 |
卖出 |
| 09:32:27 |
10.28 |
1 |
2154 |
卖出 |
| 09:32:30 |
10.27 |
35 |
2189 |
卖出 |
| 09:32:33 |
10.41 |
97 |
2286 |
买入 |
| 09:32:36 |
10.28 |
49 |
2335 |
卖出 |
| 09:32:39 |
10.29 |
18 |
2353 |
买入 |
| 09:32:42 |
10.28 |
11 |
2364 |
卖出 |
| 09:32:45 |
10.28 |
13 |
2377 |
卖出 |
| 09:32:48 |
10.28 |
3 |
2380 |
卖出 |
| 09:32:51 |
10.28 |
26 |
2406 |
卖出 |
| 09:33:00 |
10.27 |
115 |
2521 |
卖出 |
| 09:33:03 |
10.27 |
24 |
2545 |
买入 |
| 09:33:06 |
10.27 |
6 |
2551 |
买入 |
| 09:33:09 |
10.25 |
11 |
2562 |
卖出 |
| 09:33:15 |
10.26 |
40 |
2602 |
买入 |
| 09:33:18 |
10.25 |
1 |
2603 |
卖出 |
| 09:33:21 |
10.25 |
23 |
2626 |
卖出 |
| 09:33:24 |
10.24 |
68 |
2694 |
卖出 |
| 09:33:27 |
10.24 |
90 |
2784 |
卖出 |
| 09:33:30 |
10.22 |
47 |
2831 |
卖出 |
| 09:33:33 |
10.22 |
1 |
2832 |
买入 |
| 09:33:36 |
10.22 |
5 |
2837 |
买入 |
| 09:33:42 |
10.21 |
18 |
2855 |
卖出 |
| 09:33:54 |
10.22 |
22 |
2877 |
买入 |
| 09:33:57 |
10.22 |
49 |
2926 |
买入 |
| 09:34:00 |
10.22 |
1 |
2927 |
买入 |
| 09:34:03 |
10.22 |
2 |
2929 |
买入 |
| 09:34:06 |
10.22 |
22 |
2951 |
买入 |
| 09:34:09 |
10.21 |
75 |
3026 |
卖出 |
| 09:34:12 |
10.22 |
71 |
3097 |
买入 |
| 09:34:15 |
10.23 |
34 |
3131 |
买入 |
| 09:34:18 |
10.23 |
8 |
3139 |
卖出 |
| 09:34:24 |
10.25 |
10 |
3149 |
买入 |
| 09:34:27 |
10.25 |
7 |
3156 |
卖出 |
| 09:34:30 |
10.26 |
3 |
3159 |
买入 |
| 09:34:33 |
10.27 |
10 |
3169 |
买入 |
| 09:34:36 |
10.27 |
13 |
3182 |
卖出 |
| 09:34:39 |
10.27 |
39 |
3221 |
卖出 |
| 09:34:42 |
10.27 |
4 |
3225 |
卖出 |
| 09:34:45 |
10.27 |
2 |
3227 |
卖出 |
| 09:34:48 |
10.33 |
5 |
3232 |
买入 |
| 09:35:00 |
10.31 |
1 |
3233 |
买入 |
| 09:35:03 |
10.3 |
1 |
3234 |
买入 |
| 09:35:06 |
10.3 |
5 |
3239 |
买入 |
| 09:35:09 |
10.3 |
41 |
3280 |
买入 |
| 09:35:12 |
10.32 |
12 |
3292 |
买入 |
| 09:35:21 |
10.3 |
19 |
3311 |
卖出 |
| 09:35:24 |
10.29 |
24 |
3335 |
卖出 |
| 09:35:27 |
10.3 |
1 |
3336 |
买入 |
| 09:35:30 |
10.3 |
5 |
3341 |
买入 |
| 09:35:33 |
10.3 |
17 |
3358 |
买入 |
| 09:35:36 |
10.3 |
33 |
3391 |
买入 |
| 09:35:39 |
10.32 |
13 |
3404 |
买入 |
| 09:35:42 |
10.32 |
2 |
3406 |
买入 |
| 09:36:00 |
10.32 |
20 |
3426 |
买入 |
| 09:36:03 |
10.32 |
11 |
3437 |
买入 |
| 09:36:06 |
10.32 |
16 |
3453 |
买入 |
| 09:36:09 |
10.32 |
2 |
3455 |
买入 |
| 09:36:12 |
10.32 |
2 |
3457 |
买入 |
| 09:36:15 |
10.31 |
7 |
3464 |
卖出 |
| 09:36:21 |
10.35 |
37 |
3501 |
买入 |
| 09:36:24 |
10.35 |
10 |
3511 |
买入 |
| 09:36:27 |
10.36 |
1 |
3512 |
买入 |
| 09:36:30 |
10.36 |
7 |
3519 |
买入 |
| 09:36:36 |
10.32 |
23 |
3542 |
卖出 |
| 09:36:39 |
10.32 |
2 |
3544 |
卖出 |
| 09:36:42 |
10.33 |
106 |
3650 |
买入 |
| 09:36:48 |
10.32 |
6 |
3656 |
卖出 |
| 09:36:51 |
10.33 |
2 |
3658 |
买入 |
| 09:37:00 |
10.35 |
12 |
3670 |
买入 |
| 09:37:03 |
10.33 |
1 |
3671 |
卖出 |
| 09:37:06 |
10.35 |
5 |
3676 |
买入 |
| 09:37:12 |
10.35 |
3 |
3679 |
买入 |
| 09:37:21 |
10.35 |
17 |
3696 |
买入 |
| 09:37:30 |
10.35 |
1 |
3697 |
买入 |
| 09:37:33 |
10.35 |
15 |
3712 |
买入 |
| 09:37:36 |
10.35 |
11 |
3723 |
卖出 |
| 09:37:39 |
10.35 |
4 |
3727 |
卖出 |
| 09:37:42 |
10.36 |
3 |
3730 |
买入 |
| 09:37:45 |
10.34 |
16 |
3746 |
卖出 |
| 09:37:48 |
10.35 |
14 |
3760 |
买入 |
| 09:37:51 |
10.35 |
64 |
3824 |
买入 |
| 09:37:54 |
10.35 |
9 |
3833 |
买入 |
| 09:37:57 |
10.35 |
5 |
3838 |
买入 |
| 09:38:00 |
10.35 |
2 |
3840 |
买入 |
| 09:38:03 |
10.35 |
3 |
3843 |
买入 |
| 09:38:06 |
10.36 |
22 |
3865 |
买入 |
| 09:38:09 |
10.35 |
2 |
3867 |
卖出 |
| 09:38:12 |
10.36 |
1 |
3868 |
买入 |
| 09:38:15 |
10.36 |
7 |
3875 |
卖出 |
| 09:38:18 |
10.36 |
2 |
3877 |
卖出 |
| 09:38:24 |
10.36 |
41 |
3918 |
卖出 |
| 09:38:27 |
10.36 |
5 |
3923 |
卖出 |
| 09:38:30 |
10.36 |
9 |
3932 |
买入 |
| 09:38:33 |
10.34 |
2 |
3934 |
卖出 |
| 09:38:36 |
10.36 |
17 |
3951 |
买入 |
| 09:38:39 |
10.32 |
51 |
4002 |
卖出 |
| 09:38:42 |
10.34 |
1 |
4003 |
卖出 |
| 09:38:45 |
10.36 |
6 |
4009 |
买入 |
| 09:38:48 |
10.35 |
9 |
4018 |
卖出 |
| 09:38:51 |
10.34 |
16 |
4034 |
卖出 |
| 09:39:00 |
10.35 |
1 |
4035 |
买入 |
| 09:39:03 |
10.34 |
6 |
4041 |
卖出 |
| 09:39:06 |
10.35 |
7 |
4048 |
买入 |
| 09:39:09 |
10.33 |
6 |
4054 |
卖出 |
| 09:39:12 |
10.33 |
8 |
4062 |
卖出 |
| 09:39:15 |
10.33 |
7 |
4069 |
卖出 |
| 09:39:18 |
10.31 |
1 |
4070 |
卖出 |
| 09:39:24 |
10.32 |
2 |
4072 |
买入 |
| 09:39:27 |
10.31 |
2 |
4074 |
卖出 |
| 09:39:30 |
10.32 |
1 |
4075 |
买入 |
| 09:39:36 |
10.32 |
7 |
4082 |
买入 |
| 09:39:39 |
10.31 |
1 |
4083 |
卖出 |
| 09:39:42 |
10.32 |
2 |
4085 |
买入 |
| 09:39:51 |
10.32 |
39 |
4124 |
买入 |
| 09:39:54 |
10.3 |
2 |
4126 |
卖出 |
| 09:39:57 |
10.3 |
18 |
4144 |
卖出 |
| 09:40:00 |
10.3 |
155 |
4299 |
卖出 |
| 09:40:03 |
10.28 |
11 |
4310 |
卖出 |
| 09:40:06 |
10.3 |
13 |
4323 |
买入 |
| 09:40:09 |
10.29 |
9 |
4332 |
卖出 |
| 09:40:12 |
10.31 |
3 |
4335 |
买入 |
| 09:40:15 |
10.31 |
12 |
4347 |
买入 |
| 09:40:18 |
10.27 |
5 |
4352 |
卖出 |
| 09:40:30 |
10.31 |
1 |
4353 |
买入 |
| 09:40:33 |
10.31 |
6 |
4359 |
买入 |
| 09:40:36 |
10.31 |
9 |
4368 |
买入 |
| 09:40:39 |
10.31 |
20 |
4388 |
买入 |
| 09:40:42 |
10.32 |
71 |
4459 |
买入 |
| 09:40:45 |
10.31 |
22 |
4481 |
卖出 |
| 09:40:48 |
10.31 |
2 |
4483 |
买入 |
| 09:40:54 |
10.3 |
1 |
4484 |
卖出 |
| 09:40:57 |
10.3 |
4 |
4488 |
卖出 |
| 09:41:00 |
10.31 |
12 |
4500 |
买入 |
| 09:41:03 |
10.31 |
21 |
4521 |
买入 |
| 09:41:06 |
10.32 |
11 |
4532 |
买入 |
| 09:41:09 |
10.32 |
2 |
4534 |
买入 |
| 09:41:12 |
10.32 |
2 |
4536 |
买入 |
| 09:41:15 |
10.3 |
5 |
4541 |
卖出 |
| 09:41:18 |
10.3 |
2 |
4543 |
买入 |
| 09:41:21 |
10.33 |
7 |
4550 |
买入 |
| 09:41:27 |
10.33 |
1 |
4551 |
买入 |
| 09:41:30 |
10.33 |
9 |
4560 |
买入 |
| 09:41:33 |
10.33 |
3 |
4563 |
买入 |
| 09:41:36 |
10.33 |
7 |
4570 |
买入 |
| 09:41:42 |
10.33 |
2 |
4572 |
买入 |
| 09:41:45 |
10.33 |
7 |
4579 |
买入 |
| 09:41:48 |
10.33 |
8 |
4587 |
买入 |
| 09:41:51 |
10.33 |
5 |
4592 |
买入 |
| 09:42:00 |
10.34 |
13 |
4605 |
买入 |
| 09:42:03 |
10.34 |
6 |
4611 |
买入 |
| 09:42:06 |
10.35 |
13 |
4624 |
买入 |
| 09:42:12 |
10.34 |
3 |
4627 |
买入 |
| 09:42:15 |
10.32 |
11 |
4638 |
卖出 |
| 09:42:18 |
10.35 |
24 |
4662 |
买入 |
| 09:42:21 |
10.35 |
6 |
4668 |
买入 |
| 09:42:30 |
10.36 |
20 |
4688 |
买入 |
| 09:42:33 |
10.35 |
17 |
4705 |
卖出 |
| 09:42:36 |
10.35 |
17 |
4722 |
卖出 |
| 09:42:39 |
10.35 |
29 |
4751 |
买入 |
| 09:42:42 |
10.35 |
3 |
4754 |
买入 |
| 09:42:45 |
10.35 |
8 |
4762 |
买入 |
| 09:42:48 |
10.35 |
3 |
4765 |
买入 |
| 09:42:54 |
10.35 |
12 |
4777 |
买入 |
| 09:42:57 |
10.35 |
2 |
4779 |
买入 |
| 09:43:00 |
10.34 |
7 |
4786 |
卖出 |
| 09:43:03 |
10.34 |
35 |
4821 |
买入 |
| 09:43:06 |
10.35 |
39 |
4860 |
买入 |
| 09:43:09 |
10.34 |
1 |
4861 |
卖出 |
| 09:43:15 |
10.35 |
10 |
4871 |
买入 |
| 09:43:18 |
10.35 |
15 |
4886 |
买入 |
| 09:43:21 |
10.36 |
5 |
4891 |
买入 |
| 09:43:27 |
10.36 |
6 |
4897 |
买入 |
| 09:43:30 |
10.36 |
19 |
4916 |
买入 |
| 09:43:33 |
10.35 |
11 |
4927 |
卖出 |
| 09:43:36 |
10.36 |
19 |
4946 |
买入 |
| 09:43:45 |
10.35 |
120 |
5066 |
卖出 |
| 09:43:48 |
10.36 |
43 |
5109 |
买入 |
| 09:43:51 |
10.36 |
5 |
5114 |
买入 |
| 09:43:54 |
10.37 |
12 |
5126 |
买入 |
| 09:44:00 |
10.37 |
7 |
5133 |
买入 |
| 09:44:03 |
10.37 |
5 |
5138 |
买入 |
| 09:44:06 |
10.38 |
52 |
5190 |
买入 |
| 09:44:09 |
10.37 |
3 |
5193 |
卖出 |
| 09:44:12 |
10.38 |
48 |
5241 |
买入 |
| 09:44:15 |
10.38 |
6 |
5247 |
买入 |
| 09:44:18 |
10.38 |
27 |
5274 |
买入 |
| 09:44:21 |
10.37 |
19 |
5293 |
卖出 |
| 09:44:24 |
10.37 |
48 |
5341 |
卖出 |
| 09:44:27 |
10.37 |
12 |
5353 |
卖出 |
| 09:44:30 |
10.38 |
7 |
5360 |
买入 |
| 09:44:33 |
10.38 |
19 |
5379 |
买入 |
| 09:44:36 |
10.37 |
20 |
5399 |
卖出 |
| 09:44:39 |
10.37 |
1 |
5400 |
买入 |
| 09:44:42 |
10.37 |
5 |
5405 |
买入 |
| 09:44:45 |
10.37 |
8 |
5413 |
买入 |
| 09:44:48 |
10.38 |
9 |
5422 |
买入 |
| 09:44:51 |
10.37 |
1 |
5423 |
卖出 |
| 09:44:54 |
10.37 |
37 |
5460 |
卖出 |
| 09:44:57 |
10.38 |
11 |
5471 |
买入 |
| 09:45:00 |
10.36 |
10 |
5481 |
卖出 |
| 09:45:03 |
10.38 |
10 |
5491 |
买入 |
| 09:45:06 |
10.35 |
86 |
5577 |
卖出 |
| 09:45:09 |
10.36 |
16 |
5593 |
买入 |
| 09:45:12 |
10.33 |
2 |
5595 |
卖出 |
| 09:45:15 |
10.35 |
9 |
5604 |
买入 |
| 09:45:18 |
10.35 |
2 |
5606 |
买入 |
| 09:45:21 |
10.33 |
9 |
5615 |
卖出 |
| 09:45:24 |
10.34 |
1 |
5616 |
买入 |
| 09:45:30 |
10.35 |
7 |
5623 |
买入 |
| 09:45:33 |
10.34 |
8 |
5631 |
卖出 |
| 09:45:36 |
10.35 |
9 |
5640 |
买入 |
| 09:45:42 |
10.35 |
2 |
5642 |
买入 |
| 09:45:45 |
10.35 |
6 |
5648 |
买入 |
| 09:45:48 |
10.34 |
4 |
5652 |
卖出 |
| 09:45:51 |
10.35 |
33 |
5685 |
买入 |
| 09:45:54 |
10.36 |
2 |
5687 |
买入 |
| 09:46:00 |
10.37 |
37 |
5724 |
买入 |