新媒股份[300770]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:06 |
31.15 |
5 |
5 |
集合竞价 |
| 09:21:15 |
31.15 |
15 |
15 |
集合竞价 |
| 09:22:00 |
31.15 |
55 |
55 |
集合竞价 |
| 09:22:09 |
31.15 |
55 |
55 |
集合竞价 |
| 09:22:18 |
31.15 |
75 |
75 |
集合竞价 |
| 09:23:57 |
31.15 |
78 |
78 |
集合竞价 |
| 09:24:06 |
31.15 |
80 |
80 |
集合竞价 |
| 09:24:15 |
31.15 |
80 |
80 |
集合竞价 |
| 09:24:24 |
31.15 |
86 |
86 |
集合竞价 |
| 09:25:00 |
31.15 |
89 |
89 |
集合竞价 |
| 09:25:03 |
31.15 |
89 |
178 |
卖出 |
| 09:30:03 |
31.51 |
8 |
186 |
买入 |
| 09:30:06 |
31.39 |
6 |
192 |
卖出 |
| 09:30:09 |
31.49 |
8 |
200 |
买入 |
| 09:30:15 |
31.2 |
21 |
221 |
卖出 |
| 09:30:18 |
31.46 |
46 |
267 |
买入 |
| 09:30:21 |
31.2 |
1 |
268 |
卖出 |
| 09:30:24 |
31.21 |
2 |
270 |
卖出 |
| 09:30:30 |
31.21 |
41 |
311 |
卖出 |
| 09:30:33 |
31.16 |
15 |
326 |
卖出 |
| 09:30:36 |
31.21 |
10 |
336 |
买入 |
| 09:30:39 |
31.21 |
8 |
344 |
买入 |
| 09:30:42 |
31.21 |
22 |
366 |
买入 |
| 09:30:45 |
31.21 |
24 |
390 |
买入 |
| 09:30:48 |
31.22 |
48 |
438 |
买入 |
| 09:30:51 |
31.22 |
10 |
448 |
买入 |
| 09:31:09 |
31.34 |
26 |
474 |
买入 |
| 09:31:12 |
31.35 |
12 |
486 |
买入 |
| 09:31:15 |
31.3 |
1 |
487 |
卖出 |
| 09:31:18 |
31.28 |
35 |
522 |
卖出 |
| 09:31:21 |
31.37 |
18 |
540 |
买入 |
| 09:31:24 |
31.28 |
14 |
554 |
卖出 |
| 09:31:27 |
31.38 |
4 |
558 |
买入 |
| 09:31:30 |
31.34 |
6 |
564 |
卖出 |
| 09:31:33 |
31.34 |
1 |
565 |
卖出 |
| 09:31:36 |
31.33 |
12 |
577 |
卖出 |
| 09:31:39 |
31.26 |
4 |
581 |
卖出 |
| 09:31:42 |
31.33 |
3 |
584 |
买入 |
| 09:31:45 |
31.28 |
7 |
591 |
卖出 |
| 09:31:48 |
31.21 |
3 |
594 |
卖出 |
| 09:31:51 |
31.24 |
2 |
596 |
买入 |
| 09:31:54 |
31.35 |
30 |
626 |
买入 |
| 09:31:57 |
31.24 |
9 |
635 |
卖出 |
| 09:32:00 |
31.35 |
10 |
645 |
买入 |
| 09:32:03 |
31.22 |
8 |
653 |
卖出 |
| 09:32:09 |
31.25 |
12 |
665 |
买入 |
| 09:32:12 |
31.27 |
1 |
666 |
买入 |
| 09:32:15 |
31.29 |
45 |
711 |
买入 |
| 09:32:21 |
31.33 |
36 |
747 |
买入 |
| 09:32:24 |
31.33 |
17 |
764 |
买入 |
| 09:32:27 |
31.35 |
1 |
765 |
买入 |
| 09:32:36 |
31.38 |
4 |
769 |
买入 |
| 09:32:42 |
31.3 |
2 |
771 |
卖出 |
| 09:32:45 |
31.36 |
2 |
773 |
买入 |
| 09:32:48 |
31.3 |
3 |
776 |
卖出 |
| 09:32:51 |
31.38 |
34 |
810 |
买入 |
| 09:32:57 |
31.3 |
51 |
861 |
卖出 |
| 09:33:00 |
31.22 |
9 |
870 |
卖出 |
| 09:33:03 |
31.15 |
34 |
904 |
卖出 |
| 09:33:06 |
31.14 |
11 |
915 |
卖出 |
| 09:33:09 |
31.08 |
3 |
918 |
卖出 |
| 09:33:15 |
31.14 |
10 |
928 |
买入 |
| 09:33:21 |
31.15 |
6 |
934 |
卖出 |
| 09:33:24 |
31.15 |
1 |
935 |
卖出 |
| 09:33:30 |
31.15 |
2 |
937 |
买入 |
| 09:33:39 |
31.15 |
1 |
938 |
买入 |
| 09:33:42 |
31.15 |
2 |
940 |
买入 |
| 09:33:54 |
31.15 |
1 |
941 |
买入 |
| 09:34:03 |
31.15 |
4 |
945 |
买入 |
| 09:34:06 |
31.14 |
5 |
950 |
卖出 |
| 09:34:12 |
31.16 |
22 |
972 |
买入 |
| 09:34:15 |
31.22 |
9 |
981 |
买入 |
| 09:34:21 |
31.16 |
3 |
984 |
卖出 |
| 09:34:33 |
31.16 |
34 |
1018 |
卖出 |
| 09:34:36 |
31.16 |
1 |
1019 |
卖出 |
| 09:34:39 |
31.22 |
1 |
1020 |
买入 |
| 09:34:45 |
31.17 |
3 |
1023 |
卖出 |
| 09:34:48 |
31.17 |
2 |
1025 |
卖出 |
| 09:34:51 |
31.22 |
4 |
1029 |
买入 |
| 09:34:57 |
31.18 |
12 |
1041 |
卖出 |
| 09:35:00 |
31.2 |
41 |
1082 |
买入 |
| 09:35:03 |
31.22 |
87 |
1169 |
买入 |
| 09:35:06 |
31.2 |
142 |
1311 |
卖出 |
| 09:35:09 |
31.27 |
6 |
1317 |
买入 |
| 09:35:12 |
31.29 |
22 |
1339 |
买入 |
| 09:35:18 |
31.29 |
12 |
1351 |
卖出 |
| 09:35:21 |
31.29 |
8 |
1359 |
卖出 |
| 09:35:24 |
31.31 |
10 |
1369 |
买入 |
| 09:35:27 |
31.24 |
71 |
1440 |
卖出 |
| 09:35:30 |
31.19 |
2 |
1442 |
卖出 |
| 09:35:33 |
31.24 |
6 |
1448 |
买入 |
| 09:35:36 |
31.19 |
2 |
1450 |
卖出 |
| 09:35:39 |
31.3 |
6 |
1456 |
买入 |
| 09:35:42 |
31.21 |
1 |
1457 |
卖出 |
| 09:35:45 |
31.2 |
10 |
1467 |
卖出 |
| 09:35:48 |
31.3 |
3 |
1470 |
买入 |
| 09:35:57 |
31.3 |
2 |
1472 |
买入 |
| 09:36:00 |
31.3 |
16 |
1488 |
买入 |
| 09:36:09 |
31.25 |
1 |
1489 |
卖出 |
| 09:36:12 |
31.22 |
27 |
1516 |
卖出 |
| 09:36:18 |
31.3 |
112 |
1628 |
买入 |
| 09:36:21 |
31.3 |
12 |
1640 |
卖出 |
| 09:36:24 |
31.32 |
3 |
1643 |
买入 |
| 09:36:27 |
31.33 |
2 |
1645 |
卖出 |
| 09:36:30 |
31.43 |
31 |
1676 |
买入 |
| 09:36:42 |
31.38 |
5 |
1681 |
买入 |
| 09:36:45 |
31.25 |
11 |
1692 |
卖出 |
| 09:36:51 |
31.34 |
4 |
1696 |
买入 |
| 09:36:57 |
31.34 |
1 |
1697 |
买入 |
| 09:37:03 |
31.3 |
2 |
1699 |
卖出 |
| 09:37:18 |
31.31 |
54 |
1753 |
买入 |
| 09:37:24 |
31.32 |
17 |
1770 |
买入 |
| 09:37:27 |
31.31 |
13 |
1783 |
卖出 |
| 09:37:33 |
31.33 |
11 |
1794 |
卖出 |
| 09:37:45 |
31.33 |
3 |
1797 |
卖出 |
| 09:37:48 |
31.33 |
2 |
1799 |
卖出 |
| 09:37:54 |
31.32 |
5 |
1804 |
卖出 |
| 09:37:57 |
31.33 |
2 |
1806 |
买入 |
| 09:38:00 |
31.34 |
3 |
1809 |
买入 |
| 09:38:03 |
31.34 |
10 |
1819 |
卖出 |
| 09:38:12 |
31.34 |
14 |
1833 |
买入 |
| 09:38:18 |
31.38 |
1 |
1834 |
买入 |
| 09:38:21 |
31.38 |
5 |
1839 |
买入 |
| 09:38:24 |
31.38 |
4 |
1843 |
买入 |
| 09:38:30 |
31.35 |
1 |
1844 |
卖出 |
| 09:38:33 |
31.4 |
9 |
1853 |
买入 |
| 09:38:36 |
31.4 |
58 |
1911 |
卖出 |
| 09:38:39 |
31.35 |
25 |
1936 |
卖出 |
| 09:38:45 |
31.35 |
24 |
1960 |
买入 |
| 09:38:54 |
31.39 |
12 |
1972 |
买入 |
| 09:38:57 |
31.36 |
9 |
1981 |
卖出 |
| 09:39:00 |
31.41 |
80 |
2061 |
买入 |
| 09:39:03 |
31.4 |
51 |
2112 |
卖出 |
| 09:39:09 |
31.36 |
11 |
2123 |
卖出 |
| 09:39:12 |
31.41 |
13 |
2136 |
买入 |
| 09:39:15 |
31.34 |
3 |
2139 |
卖出 |
| 09:39:18 |
31.35 |
21 |
2160 |
买入 |
| 09:39:21 |
31.34 |
10 |
2170 |
卖出 |
| 09:39:24 |
31.39 |
34 |
2204 |
买入 |
| 09:39:27 |
31.35 |
5 |
2209 |
卖出 |
| 09:39:30 |
31.39 |
13 |
2222 |
买入 |
| 09:39:36 |
31.42 |
91 |
2313 |
买入 |
| 09:39:42 |
31.42 |
2 |
2315 |
买入 |
| 09:39:45 |
31.4 |
1 |
2316 |
卖出 |
| 09:39:48 |
31.43 |
3 |
2319 |
买入 |
| 09:39:51 |
31.4 |
1 |
2320 |
卖出 |
| 09:39:54 |
31.4 |
2 |
2322 |
卖出 |
| 09:39:57 |
31.4 |
14 |
2336 |
卖出 |
| 09:40:00 |
31.35 |
2 |
2338 |
卖出 |
| 09:40:03 |
31.35 |
8 |
2346 |
卖出 |
| 09:40:06 |
31.31 |
68 |
2414 |
卖出 |
| 09:40:09 |
31.24 |
32 |
2446 |
卖出 |
| 09:40:12 |
31.24 |
1 |
2447 |
卖出 |
| 09:40:15 |
31.22 |
12 |
2459 |
卖出 |
| 09:40:18 |
31.22 |
2 |
2461 |
卖出 |
| 09:40:21 |
31.22 |
32 |
2493 |
卖出 |
| 09:40:24 |
31.21 |
13 |
2506 |
卖出 |
| 09:40:27 |
31.22 |
9 |
2515 |
买入 |
| 09:40:33 |
31.17 |
5 |
2520 |
卖出 |
| 09:40:39 |
31.22 |
73 |
2593 |
买入 |
| 09:40:42 |
31.24 |
24 |
2617 |
买入 |
| 09:40:45 |
31.24 |
53 |
2670 |
买入 |
| 09:40:48 |
31.21 |
12 |
2682 |
卖出 |
| 09:40:51 |
31.24 |
7 |
2689 |
买入 |
| 09:40:54 |
31.24 |
2 |
2691 |
卖出 |
| 09:40:57 |
31.18 |
1 |
2692 |
卖出 |
| 09:41:00 |
31.24 |
1 |
2693 |
买入 |
| 09:41:09 |
31.18 |
30 |
2723 |
卖出 |
| 09:41:12 |
31.18 |
2 |
2725 |
卖出 |
| 09:41:18 |
31.18 |
3 |
2728 |
买入 |
| 09:41:24 |
31.16 |
58 |
2786 |
卖出 |
| 09:41:30 |
31.17 |
3 |
2789 |
买入 |
| 09:41:33 |
31.16 |
24 |
2813 |
卖出 |
| 09:41:39 |
31.15 |
6 |
2819 |
卖出 |
| 09:41:42 |
31.16 |
32 |
2851 |
买入 |
| 09:41:45 |
31.15 |
9 |
2860 |
卖出 |
| 09:41:48 |
31.16 |
3 |
2863 |
卖出 |
| 09:41:51 |
31.16 |
12 |
2875 |
卖出 |
| 09:41:54 |
31.15 |
4 |
2879 |
卖出 |
| 09:41:57 |
31.08 |
45 |
2924 |
卖出 |
| 09:42:00 |
31.04 |
6 |
2930 |
卖出 |
| 09:42:03 |
31.11 |
1 |
2931 |
买入 |
| 09:42:06 |
31.04 |
2 |
2933 |
卖出 |
| 09:42:09 |
31.11 |
3 |
2936 |
买入 |
| 09:42:12 |
31.05 |
4 |
2940 |
卖出 |
| 09:42:15 |
31.09 |
3 |
2943 |
买入 |
| 09:42:18 |
31.1 |
2 |
2945 |
卖出 |
| 09:42:21 |
31.09 |
6 |
2951 |
卖出 |
| 09:42:24 |
31.09 |
4 |
2955 |
卖出 |
| 09:42:27 |
31.06 |
1 |
2956 |
卖出 |
| 09:42:30 |
31.12 |
8 |
2964 |
买入 |
| 09:42:33 |
31.06 |
3 |
2967 |
卖出 |
| 09:42:36 |
31.06 |
41 |
3008 |
买入 |
| 09:42:39 |
31.06 |
9 |
3017 |
买入 |
| 09:42:42 |
31.04 |
27 |
3044 |
卖出 |
| 09:42:45 |
31.1 |
2 |
3046 |
买入 |
| 09:42:48 |
31.06 |
1 |
3047 |
卖出 |
| 09:42:54 |
31.05 |
1 |
3048 |
卖出 |
| 09:43:12 |
31.05 |
21 |
3069 |
卖出 |
| 09:43:18 |
31.06 |
6 |
3075 |
买入 |
| 09:43:21 |
31.05 |
4 |
3079 |
卖出 |
| 09:43:27 |
31.09 |
23 |
3102 |
买入 |
| 09:43:33 |
31.09 |
30 |
3132 |
卖出 |
| 09:43:36 |
31.06 |
5 |
3137 |
卖出 |
| 09:43:39 |
31.06 |
1 |
3138 |
卖出 |
| 09:43:42 |
31.05 |
4 |
3142 |
卖出 |
| 09:43:45 |
31.05 |
4 |
3146 |
卖出 |
| 09:43:48 |
31.05 |
51 |
3197 |
卖出 |
| 09:43:51 |
31.04 |
26 |
3223 |
卖出 |
| 09:43:54 |
31.04 |
7 |
3230 |
买入 |
| 09:43:57 |
31.03 |
1 |
3231 |
卖出 |
| 09:44:00 |
31.05 |
29 |
3260 |
买入 |
| 09:44:03 |
31.05 |
79 |
3339 |
买入 |
| 09:44:06 |
31.09 |
6 |
3345 |
买入 |
| 09:44:12 |
31.06 |
9 |
3354 |
卖出 |
| 09:44:27 |
31.09 |
10 |
3364 |
买入 |
| 09:44:30 |
31.09 |
10 |
3374 |
卖出 |
| 09:44:33 |
31.1 |
21 |
3395 |
买入 |
| 09:44:36 |
31.1 |
2 |
3397 |
卖出 |
| 09:44:39 |
31.14 |
3 |
3400 |
买入 |
| 09:44:42 |
31.14 |
11 |
3411 |
买入 |
| 09:44:54 |
31.12 |
20 |
3431 |
卖出 |
| 09:44:57 |
31.15 |
15 |
3446 |
买入 |
| 09:45:00 |
31.15 |
5 |
3451 |
卖出 |
| 09:45:03 |
31.12 |
1 |
3452 |
卖出 |
| 09:45:06 |
31.12 |
15 |
3467 |
卖出 |
| 09:45:09 |
31.06 |
55 |
3522 |
卖出 |
| 09:45:12 |
31.06 |
35 |
3557 |
卖出 |
| 09:45:15 |
31.03 |
1 |
3558 |
卖出 |
| 09:45:21 |
31.07 |
14 |
3572 |
买入 |
| 09:45:27 |
31.01 |
2 |
3574 |
卖出 |
| 09:45:36 |
31.01 |
10 |
3584 |
卖出 |
| 09:45:39 |
31.01 |
2 |
3586 |
卖出 |
| 09:45:51 |
31.02 |
1 |
3587 |
买入 |
| 09:46:00 |
31.05 |
7 |
3594 |
买入 |
| 09:46:09 |
31.02 |
20 |
3614 |
卖出 |
| 09:46:18 |
31.08 |
11 |
3625 |
买入 |
| 09:46:21 |
31.06 |
5 |
3630 |
卖出 |
| 09:46:36 |
31.04 |
1 |
3631 |
卖出 |
| 09:46:45 |
31.11 |
71 |
3702 |
买入 |
| 09:46:48 |
31.11 |
1 |
3703 |
卖出 |
| 09:47:12 |
31.11 |
2 |
3705 |
卖出 |
| 09:47:15 |
31.11 |
14 |
3719 |
卖出 |
| 09:47:18 |
31.15 |
30 |
3749 |
买入 |
| 09:47:24 |
31.11 |
3 |
3752 |
卖出 |
| 09:47:30 |
31.11 |
7 |
3759 |
卖出 |
| 09:47:33 |
31.11 |
8 |
3767 |
买入 |
| 09:47:42 |
31.11 |
10 |
3777 |
买入 |
| 09:47:45 |
31.12 |
2 |
3779 |
买入 |
| 09:47:48 |
31.13 |
3 |
3782 |
买入 |
| 09:47:51 |
31.08 |
10 |
3792 |
卖出 |
| 09:47:54 |
31.14 |
2 |
3794 |
买入 |
| 09:48:00 |
31.14 |
68 |
3862 |
买入 |
| 09:48:03 |
31.16 |
94 |
3956 |
买入 |
| 09:48:06 |
31.17 |
3 |
3959 |
买入 |
| 09:48:09 |
31.17 |
4 |
3963 |
买入 |
| 09:48:15 |
31.17 |
2 |
3965 |
买入 |
| 09:48:18 |
31.14 |
4 |
3969 |
卖出 |
| 09:48:21 |
31.17 |
7 |
3976 |
买入 |
| 09:48:30 |
31.14 |
11 |
3987 |
卖出 |
| 09:48:33 |
31.15 |
10 |
3997 |
买入 |
| 09:48:36 |
31.14 |
1 |
3998 |
卖出 |
| 09:48:39 |
31.13 |
2 |
4000 |
卖出 |
| 09:48:45 |
31.08 |
15 |
4015 |
卖出 |
| 09:48:48 |
31.05 |
21 |
4036 |
卖出 |
| 09:48:51 |
31.08 |
10 |
4046 |
买入 |
| 09:48:54 |
31.07 |
53 |
4099 |
卖出 |
| 09:49:00 |
30.99 |
226 |
4325 |
卖出 |
| 09:49:03 |
30.9 |
16 |
4341 |
卖出 |
| 09:49:06 |
30.99 |
9 |
4350 |
买入 |
| 09:49:12 |
30.85 |
15 |
4365 |
卖出 |
| 09:49:15 |
30.92 |
2 |
4367 |
买入 |
| 09:49:18 |
30.85 |
7 |
4374 |
卖出 |
| 09:49:21 |
30.91 |
1 |
4375 |
卖出 |
| 09:49:24 |
30.93 |
6 |
4381 |
买入 |
| 09:49:30 |
30.94 |
11 |
4392 |
买入 |
| 09:49:33 |
30.93 |
16 |
4408 |
卖出 |
| 09:49:36 |
30.96 |
2 |
4410 |
买入 |
| 09:49:39 |
31 |
2 |
4412 |
买入 |
| 09:49:42 |
30.94 |
12 |
4424 |
卖出 |
| 09:49:45 |
31.01 |
3 |
4427 |
买入 |
| 09:49:48 |
31 |
2 |
4429 |
卖出 |
| 09:49:54 |
30.99 |
2 |
4431 |
买入 |
| 09:49:57 |
30.99 |
1 |
4432 |
买入 |
| 09:50:00 |
31.01 |
70 |
4502 |
买入 |
| 09:50:03 |
31.03 |
12 |
4514 |
买入 |
| 09:50:06 |
31.03 |
10 |
4524 |
买入 |
| 09:50:09 |
31.03 |
2 |
4526 |
卖出 |
| 09:50:15 |
31.11 |
6 |
4532 |
买入 |
| 09:50:18 |
31.03 |
2 |
4534 |
卖出 |
| 09:50:21 |
31.1 |
42 |
4576 |
买入 |
| 09:50:24 |
31.03 |
17 |
4593 |
卖出 |
| 09:50:27 |
31.03 |
4 |
4597 |
买入 |
| 09:50:30 |
31.01 |
9 |
4606 |
卖出 |
| 09:50:33 |
31.01 |
9 |
4615 |
卖出 |
| 09:50:39 |
31.03 |
11 |
4626 |
买入 |
| 09:50:45 |
31.03 |
1 |
4627 |
卖出 |
| 09:50:48 |
31.03 |
1 |
4628 |
卖出 |
| 09:50:54 |
31.03 |
1 |
4629 |
买入 |
| 09:50:57 |
31.08 |
2 |
4631 |
买入 |