上海新阳[300236]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.32 |
1 |
1 |
集合竞价 |
| 09:15:57 |
30.32 |
6 |
6 |
集合竞价 |
| 09:18:12 |
30.11 |
6 |
6 |
集合竞价 |
| 09:19:06 |
30.11 |
7 |
7 |
集合竞价 |
| 09:19:42 |
30.11 |
6 |
6 |
集合竞价 |
| 09:20:03 |
30.11 |
6 |
6 |
集合竞价 |
| 09:20:12 |
30.11 |
11 |
11 |
集合竞价 |
| 09:20:39 |
30.11 |
14 |
14 |
集合竞价 |
| 09:22:27 |
30.11 |
14 |
14 |
集合竞价 |
| 09:22:36 |
30.11 |
44 |
44 |
集合竞价 |
| 09:23:12 |
30.11 |
45 |
45 |
集合竞价 |
| 09:24:15 |
30.11 |
45 |
45 |
集合竞价 |
| 09:24:24 |
30.11 |
49 |
49 |
集合竞价 |
| 09:24:42 |
30.11 |
105 |
105 |
集合竞价 |
| 09:24:51 |
30.11 |
123 |
123 |
集合竞价 |
| 09:25:00 |
30.11 |
137 |
137 |
集合竞价 |
| 09:25:03 |
30.12 |
137 |
274 |
卖出 |
| 09:30:03 |
30.16 |
77 |
351 |
买入 |
| 09:30:06 |
30.22 |
92 |
443 |
买入 |
| 09:30:09 |
30.12 |
25 |
468 |
卖出 |
| 09:30:12 |
30.11 |
30 |
498 |
卖出 |
| 09:30:15 |
30.1 |
151 |
649 |
卖出 |
| 09:30:18 |
30.11 |
86 |
735 |
买入 |
| 09:30:21 |
30.16 |
1 |
736 |
买入 |
| 09:30:24 |
30.22 |
6 |
742 |
买入 |
| 09:30:27 |
30.22 |
21 |
763 |
买入 |
| 09:30:30 |
30.32 |
25 |
788 |
买入 |
| 09:30:33 |
30.23 |
18 |
806 |
卖出 |
| 09:30:36 |
30.28 |
11 |
817 |
买入 |
| 09:30:42 |
30.3 |
12 |
829 |
买入 |
| 09:30:48 |
30.35 |
23 |
852 |
买入 |
| 09:30:54 |
30.55 |
37 |
889 |
买入 |
| 09:30:57 |
30.41 |
19 |
908 |
卖出 |
| 09:31:00 |
30.42 |
21 |
929 |
买入 |
| 09:31:03 |
30.41 |
4 |
933 |
卖出 |
| 09:31:06 |
30.35 |
26 |
959 |
卖出 |
| 09:31:09 |
30.41 |
57 |
1016 |
买入 |
| 09:31:12 |
30.39 |
1 |
1017 |
卖出 |
| 09:31:15 |
30.44 |
32 |
1049 |
买入 |
| 09:31:18 |
30.39 |
18 |
1067 |
卖出 |
| 09:31:21 |
30.37 |
29 |
1096 |
买入 |
| 09:31:24 |
30.37 |
24 |
1120 |
买入 |
| 09:31:27 |
30.37 |
1 |
1121 |
卖出 |
| 09:31:30 |
30.34 |
107 |
1228 |
卖出 |
| 09:31:33 |
30.34 |
8 |
1236 |
卖出 |
| 09:31:36 |
30.39 |
27 |
1263 |
买入 |
| 09:31:39 |
30.35 |
13 |
1276 |
卖出 |
| 09:31:42 |
30.35 |
21 |
1297 |
卖出 |
| 09:31:45 |
30.35 |
5 |
1302 |
卖出 |
| 09:31:48 |
30.35 |
2 |
1304 |
卖出 |
| 09:31:51 |
30.35 |
9 |
1313 |
卖出 |
| 09:31:54 |
30.35 |
4 |
1317 |
卖出 |
| 09:31:57 |
30.36 |
16 |
1333 |
买入 |
| 09:32:00 |
30.43 |
11 |
1344 |
买入 |
| 09:32:03 |
30.36 |
3 |
1347 |
卖出 |
| 09:32:06 |
30.49 |
19 |
1366 |
买入 |
| 09:32:09 |
30.43 |
11 |
1377 |
买入 |
| 09:32:12 |
30.43 |
2 |
1379 |
买入 |
| 09:32:15 |
30.43 |
21 |
1400 |
买入 |
| 09:32:18 |
30.43 |
8 |
1408 |
买入 |
| 09:32:21 |
30.44 |
8 |
1416 |
买入 |
| 09:32:24 |
30.48 |
13 |
1429 |
买入 |
| 09:32:27 |
30.43 |
1 |
1430 |
卖出 |
| 09:32:30 |
30.45 |
1 |
1431 |
卖出 |
| 09:32:33 |
30.48 |
14 |
1445 |
买入 |
| 09:32:36 |
30.45 |
6 |
1451 |
卖出 |
| 09:32:39 |
30.49 |
16 |
1467 |
买入 |
| 09:32:45 |
30.45 |
6 |
1473 |
卖出 |
| 09:32:48 |
30.45 |
18 |
1491 |
卖出 |
| 09:32:51 |
30.43 |
49 |
1540 |
卖出 |
| 09:32:54 |
30.45 |
8 |
1548 |
买入 |
| 09:32:57 |
30.45 |
9 |
1557 |
买入 |
| 09:33:00 |
30.38 |
12 |
1569 |
卖出 |
| 09:33:03 |
30.41 |
151 |
1720 |
买入 |
| 09:33:06 |
30.31 |
24 |
1744 |
卖出 |
| 09:33:09 |
30.31 |
2 |
1746 |
卖出 |
| 09:33:12 |
30.41 |
58 |
1804 |
买入 |
| 09:33:15 |
30.42 |
3 |
1807 |
买入 |
| 09:33:18 |
30.47 |
15 |
1822 |
买入 |
| 09:33:21 |
30.5 |
71 |
1893 |
买入 |
| 09:33:24 |
30.56 |
30 |
1923 |
买入 |
| 09:33:27 |
30.42 |
84 |
2007 |
卖出 |
| 09:33:30 |
30.45 |
4 |
2011 |
卖出 |
| 09:33:39 |
30.53 |
2 |
2013 |
卖出 |
| 09:33:45 |
30.53 |
3 |
2016 |
买入 |
| 09:33:48 |
30.53 |
3 |
2019 |
买入 |
| 09:33:51 |
30.47 |
53 |
2072 |
卖出 |
| 09:33:57 |
30.47 |
60 |
2132 |
卖出 |
| 09:34:00 |
30.53 |
43 |
2175 |
买入 |
| 09:34:03 |
30.55 |
6 |
2181 |
买入 |
| 09:34:06 |
30.53 |
7 |
2188 |
卖出 |
| 09:34:12 |
30.52 |
5 |
2193 |
卖出 |
| 09:34:15 |
30.53 |
8 |
2201 |
买入 |
| 09:34:18 |
30.53 |
11 |
2212 |
买入 |
| 09:34:24 |
30.53 |
2 |
2214 |
卖出 |
| 09:34:30 |
30.53 |
1 |
2215 |
买入 |
| 09:34:33 |
30.55 |
4 |
2219 |
买入 |
| 09:34:39 |
30.55 |
1 |
2220 |
买入 |
| 09:34:42 |
30.55 |
6 |
2226 |
买入 |
| 09:34:45 |
30.55 |
14 |
2240 |
买入 |
| 09:34:51 |
30.55 |
19 |
2259 |
卖出 |
| 09:34:54 |
30.55 |
38 |
2297 |
卖出 |
| 09:34:57 |
30.55 |
53 |
2350 |
卖出 |
| 09:35:00 |
30.55 |
18 |
2368 |
卖出 |
| 09:35:03 |
30.55 |
5 |
2373 |
买入 |
| 09:35:06 |
30.58 |
60 |
2433 |
买入 |
| 09:35:09 |
30.63 |
9 |
2442 |
买入 |
| 09:35:12 |
30.64 |
14 |
2456 |
买入 |
| 09:35:15 |
30.64 |
4 |
2460 |
买入 |
| 09:35:18 |
30.66 |
41 |
2501 |
买入 |
| 09:35:21 |
30.69 |
44 |
2545 |
买入 |
| 09:35:24 |
30.67 |
15 |
2560 |
卖出 |
| 09:35:27 |
30.62 |
27 |
2587 |
卖出 |
| 09:35:30 |
30.67 |
15 |
2602 |
买入 |
| 09:35:36 |
30.68 |
4 |
2606 |
买入 |
| 09:35:39 |
30.68 |
1 |
2607 |
卖出 |
| 09:35:45 |
30.71 |
6 |
2613 |
买入 |
| 09:35:51 |
30.73 |
3 |
2616 |
买入 |
| 09:35:54 |
30.73 |
15 |
2631 |
卖出 |
| 09:35:57 |
30.76 |
25 |
2656 |
买入 |
| 09:36:00 |
30.73 |
14 |
2670 |
卖出 |
| 09:36:03 |
30.76 |
15 |
2685 |
买入 |
| 09:36:06 |
30.76 |
38 |
2723 |
买入 |
| 09:36:09 |
30.73 |
10 |
2733 |
卖出 |
| 09:36:12 |
30.7 |
10 |
2743 |
卖出 |
| 09:36:15 |
30.68 |
1 |
2744 |
卖出 |
| 09:36:18 |
30.68 |
9 |
2753 |
卖出 |
| 09:36:21 |
30.68 |
4 |
2757 |
卖出 |
| 09:36:24 |
30.68 |
15 |
2772 |
卖出 |
| 09:36:27 |
30.66 |
14 |
2786 |
卖出 |
| 09:36:30 |
30.67 |
6 |
2792 |
买入 |
| 09:36:33 |
30.62 |
16 |
2808 |
卖出 |
| 09:36:36 |
30.62 |
1 |
2809 |
卖出 |
| 09:36:39 |
30.61 |
19 |
2828 |
卖出 |
| 09:36:42 |
30.63 |
3 |
2831 |
买入 |
| 09:36:45 |
30.61 |
13 |
2844 |
卖出 |
| 09:36:48 |
30.63 |
2 |
2846 |
买入 |
| 09:36:54 |
30.63 |
11 |
2857 |
卖出 |
| 09:36:57 |
30.67 |
7 |
2864 |
买入 |
| 09:37:03 |
30.61 |
34 |
2898 |
卖出 |
| 09:37:06 |
30.6 |
6 |
2904 |
卖出 |
| 09:37:09 |
30.6 |
3 |
2907 |
卖出 |
| 09:37:12 |
30.6 |
4 |
2911 |
卖出 |
| 09:37:15 |
30.61 |
4 |
2915 |
买入 |
| 09:37:18 |
30.59 |
17 |
2932 |
卖出 |
| 09:37:21 |
30.59 |
2 |
2934 |
卖出 |
| 09:37:24 |
30.55 |
9 |
2943 |
卖出 |
| 09:37:27 |
30.59 |
113 |
3056 |
买入 |
| 09:37:30 |
30.47 |
1 |
3057 |
卖出 |
| 09:37:36 |
30.52 |
5 |
3062 |
买入 |
| 09:37:45 |
30.47 |
9 |
3071 |
卖出 |
| 09:37:48 |
30.47 |
3 |
3074 |
卖出 |
| 09:37:51 |
30.45 |
4 |
3078 |
卖出 |
| 09:37:54 |
30.41 |
79 |
3157 |
卖出 |
| 09:37:57 |
30.41 |
25 |
3182 |
卖出 |
| 09:38:00 |
30.41 |
2 |
3184 |
卖出 |
| 09:38:03 |
30.42 |
11 |
3195 |
卖出 |
| 09:38:06 |
30.42 |
3 |
3198 |
卖出 |
| 09:38:12 |
30.47 |
11 |
3209 |
买入 |
| 09:38:15 |
30.47 |
11 |
3220 |
买入 |
| 09:38:18 |
30.53 |
1 |
3221 |
买入 |
| 09:38:24 |
30.59 |
4 |
3225 |
买入 |
| 09:38:27 |
30.53 |
13 |
3238 |
卖出 |
| 09:38:36 |
30.52 |
4 |
3242 |
买入 |
| 09:38:39 |
30.52 |
2 |
3244 |
买入 |
| 09:38:42 |
30.49 |
44 |
3288 |
卖出 |
| 09:38:45 |
30.49 |
5 |
3293 |
买入 |
| 09:38:48 |
30.49 |
24 |
3317 |
买入 |
| 09:38:51 |
30.53 |
68 |
3385 |
买入 |
| 09:39:09 |
30.54 |
12 |
3397 |
卖出 |
| 09:39:12 |
30.53 |
158 |
3555 |
卖出 |
| 09:39:15 |
30.52 |
9 |
3564 |
卖出 |
| 09:39:18 |
30.52 |
1 |
3565 |
卖出 |
| 09:39:21 |
30.54 |
29 |
3594 |
买入 |
| 09:39:24 |
30.52 |
24 |
3618 |
卖出 |
| 09:39:27 |
30.52 |
1 |
3619 |
卖出 |
| 09:39:30 |
30.52 |
5 |
3624 |
卖出 |
| 09:39:33 |
30.57 |
6 |
3630 |
买入 |
| 09:39:36 |
30.52 |
2 |
3632 |
卖出 |
| 09:39:39 |
30.52 |
1 |
3633 |
卖出 |
| 09:39:42 |
30.51 |
14 |
3647 |
卖出 |
| 09:39:45 |
30.52 |
4 |
3651 |
买入 |
| 09:39:48 |
30.53 |
209 |
3860 |
买入 |
| 09:39:51 |
30.49 |
11 |
3871 |
卖出 |
| 09:39:54 |
30.51 |
3 |
3874 |
买入 |
| 09:39:57 |
30.51 |
10 |
3884 |
卖出 |
| 09:40:00 |
30.53 |
2 |
3886 |
卖出 |
| 09:40:03 |
30.53 |
31 |
3917 |
卖出 |
| 09:40:06 |
30.5 |
78 |
3995 |
卖出 |
| 09:40:09 |
30.35 |
65 |
4060 |
卖出 |
| 09:40:12 |
30.39 |
9 |
4069 |
买入 |
| 09:40:15 |
30.49 |
23 |
4092 |
买入 |
| 09:40:18 |
30.41 |
9 |
4101 |
卖出 |
| 09:40:21 |
30.38 |
3 |
4104 |
卖出 |
| 09:40:27 |
30.38 |
12 |
4116 |
卖出 |
| 09:40:33 |
30.41 |
5 |
4121 |
买入 |
| 09:40:36 |
30.49 |
22 |
4143 |
买入 |
| 09:40:39 |
30.38 |
22 |
4165 |
卖出 |
| 09:40:42 |
30.43 |
12 |
4177 |
卖出 |
| 09:40:45 |
30.5 |
75 |
4252 |
买入 |
| 09:40:48 |
30.47 |
5 |
4257 |
卖出 |
| 09:40:51 |
30.46 |
1 |
4258 |
买入 |
| 09:40:54 |
30.46 |
1 |
4259 |
买入 |
| 09:40:57 |
30.38 |
1 |
4260 |
卖出 |
| 09:41:03 |
30.42 |
3 |
4263 |
买入 |
| 09:41:09 |
30.42 |
1 |
4264 |
买入 |
| 09:41:12 |
30.35 |
34 |
4298 |
卖出 |
| 09:41:15 |
30.38 |
22 |
4320 |
买入 |
| 09:41:18 |
30.35 |
4 |
4324 |
卖出 |
| 09:41:24 |
30.38 |
10 |
4334 |
买入 |
| 09:41:30 |
30.4 |
155 |
4489 |
买入 |
| 09:41:39 |
30.36 |
45 |
4534 |
卖出 |
| 09:41:42 |
30.46 |
1 |
4535 |
买入 |
| 09:41:48 |
30.46 |
2 |
4537 |
买入 |
| 09:41:51 |
30.37 |
1 |
4538 |
卖出 |
| 09:42:00 |
30.38 |
5 |
4543 |
卖出 |
| 09:42:03 |
30.38 |
1 |
4544 |
卖出 |
| 09:42:06 |
30.38 |
5 |
4549 |
卖出 |
| 09:42:12 |
30.38 |
22 |
4571 |
卖出 |
| 09:42:15 |
30.38 |
7 |
4578 |
卖出 |
| 09:42:18 |
30.37 |
3 |
4581 |
卖出 |
| 09:42:21 |
30.37 |
4 |
4585 |
卖出 |
| 09:42:24 |
30.4 |
5 |
4590 |
买入 |
| 09:42:27 |
30.4 |
1 |
4591 |
卖出 |
| 09:42:30 |
30.4 |
6 |
4597 |
卖出 |
| 09:42:33 |
30.4 |
2 |
4599 |
买入 |
| 09:42:36 |
30.38 |
12 |
4611 |
卖出 |
| 09:42:39 |
30.38 |
24 |
4635 |
卖出 |
| 09:42:42 |
30.38 |
11 |
4646 |
卖出 |
| 09:42:45 |
30.4 |
32 |
4678 |
买入 |
| 09:42:48 |
30.38 |
3 |
4681 |
卖出 |
| 09:42:51 |
30.38 |
1 |
4682 |
卖出 |
| 09:43:00 |
30.38 |
4 |
4686 |
卖出 |
| 09:43:12 |
30.44 |
5 |
4691 |
买入 |
| 09:43:15 |
30.38 |
5 |
4696 |
卖出 |
| 09:43:18 |
30.44 |
16 |
4712 |
买入 |
| 09:43:21 |
30.45 |
7 |
4719 |
买入 |
| 09:43:24 |
30.45 |
11 |
4730 |
买入 |
| 09:43:27 |
30.45 |
2 |
4732 |
买入 |
| 09:43:30 |
30.48 |
11 |
4743 |
买入 |
| 09:43:33 |
30.4 |
4 |
4747 |
卖出 |
| 09:43:36 |
30.4 |
11 |
4758 |
卖出 |
| 09:43:39 |
30.4 |
4 |
4762 |
卖出 |
| 09:43:42 |
30.44 |
13 |
4775 |
买入 |
| 09:43:45 |
30.39 |
5 |
4780 |
卖出 |
| 09:43:48 |
30.39 |
3 |
4783 |
卖出 |
| 09:43:51 |
30.42 |
1 |
4784 |
买入 |
| 09:43:54 |
30.4 |
1 |
4785 |
卖出 |
| 09:43:57 |
30.42 |
1 |
4786 |
买入 |
| 09:44:00 |
30.4 |
20 |
4806 |
卖出 |
| 09:44:03 |
30.4 |
2 |
4808 |
卖出 |
| 09:44:06 |
30.43 |
6 |
4814 |
买入 |
| 09:44:09 |
30.45 |
1 |
4815 |
买入 |
| 09:44:12 |
30.46 |
10 |
4825 |
买入 |
| 09:44:15 |
30.47 |
10 |
4835 |
买入 |
| 09:44:21 |
30.42 |
41 |
4876 |
卖出 |
| 09:44:24 |
30.42 |
20 |
4896 |
卖出 |
| 09:44:30 |
30.44 |
3 |
4899 |
买入 |
| 09:44:42 |
30.44 |
5 |
4904 |
卖出 |
| 09:44:45 |
30.5 |
4 |
4908 |
买入 |
| 09:44:51 |
30.47 |
5 |
4913 |
卖出 |
| 09:44:54 |
30.47 |
2 |
4915 |
卖出 |
| 09:44:57 |
30.5 |
5 |
4920 |
买入 |
| 09:45:03 |
30.47 |
10 |
4930 |
卖出 |
| 09:45:06 |
30.4 |
20 |
4950 |
卖出 |
| 09:45:09 |
30.43 |
7 |
4957 |
买入 |
| 09:45:12 |
30.4 |
3 |
4960 |
卖出 |
| 09:45:15 |
30.4 |
11 |
4971 |
卖出 |
| 09:45:18 |
30.4 |
3 |
4974 |
卖出 |
| 09:45:21 |
30.4 |
3 |
4977 |
卖出 |
| 09:45:24 |
30.4 |
2 |
4979 |
卖出 |
| 09:45:27 |
30.44 |
5 |
4984 |
买入 |
| 09:45:30 |
30.44 |
1 |
4985 |
卖出 |
| 09:45:33 |
30.44 |
23 |
5008 |
卖出 |
| 09:45:36 |
30.39 |
8 |
5016 |
卖出 |
| 09:45:42 |
30.47 |
4 |
5020 |
买入 |
| 09:45:51 |
30.47 |
1 |
5021 |
卖出 |
| 09:45:54 |
30.5 |
2 |
5023 |
买入 |
| 09:45:57 |
30.5 |
6 |
5029 |
买入 |
| 09:46:03 |
30.5 |
17 |
5046 |
买入 |
| 09:46:09 |
30.5 |
10 |
5056 |
买入 |
| 09:46:12 |
30.47 |
15 |
5071 |
卖出 |
| 09:46:15 |
30.5 |
1 |
5072 |
买入 |
| 09:46:21 |
30.5 |
3 |
5075 |
买入 |
| 09:46:27 |
30.5 |
2 |
5077 |
买入 |
| 09:46:33 |
30.5 |
3 |
5080 |
买入 |
| 09:46:36 |
30.5 |
8 |
5088 |
买入 |
| 09:46:45 |
30.51 |
10 |
5098 |
买入 |
| 09:46:51 |
30.53 |
15 |
5113 |
买入 |
| 09:46:54 |
30.51 |
10 |
5123 |
卖出 |
| 09:46:57 |
30.51 |
8 |
5131 |
卖出 |
| 09:47:00 |
30.51 |
1 |
5132 |
买入 |
| 09:47:03 |
30.51 |
6 |
5138 |
买入 |
| 09:47:06 |
30.51 |
1 |
5139 |
买入 |
| 09:47:12 |
30.47 |
20 |
5159 |
卖出 |
| 09:47:15 |
30.51 |
3 |
5162 |
买入 |
| 09:47:21 |
30.51 |
10 |
5172 |
买入 |
| 09:47:33 |
30.51 |
10 |
5182 |
买入 |
| 09:47:36 |
30.51 |
2 |
5184 |
买入 |
| 09:47:45 |
30.51 |
4 |
5188 |
买入 |