新凤鸣[603225]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.2 |
46 |
46 |
集合竞价 |
| 09:15:07 |
8.11 |
80 |
80 |
集合竞价 |
| 09:15:16 |
8.07 |
178 |
178 |
集合竞价 |
| 09:15:25 |
8.07 |
170 |
170 |
集合竞价 |
| 09:16:04 |
8.07 |
176 |
176 |
集合竞价 |
| 09:16:43 |
8.07 |
188 |
188 |
集合竞价 |
| 09:16:58 |
8.08 |
188 |
188 |
集合竞价 |
| 09:17:16 |
8.08 |
188 |
188 |
集合竞价 |
| 09:17:19 |
8.08 |
188 |
188 |
集合竞价 |
| 09:17:52 |
8.08 |
188 |
188 |
集合竞价 |
| 09:18:04 |
8.11 |
80 |
80 |
集合竞价 |
| 09:18:34 |
8.11 |
80 |
80 |
集合竞价 |
| 09:19:04 |
8.11 |
80 |
80 |
集合竞价 |
| 09:19:22 |
8.12 |
80 |
80 |
集合竞价 |
| 09:19:34 |
8.12 |
80 |
80 |
集合竞价 |
| 09:20:01 |
8.18 |
81 |
81 |
集合竞价 |
| 09:20:10 |
8.18 |
81 |
81 |
集合竞价 |
| 09:20:19 |
8.18 |
81 |
81 |
集合竞价 |
| 09:20:28 |
8.18 |
81 |
81 |
集合竞价 |
| 09:20:37 |
8.18 |
81 |
81 |
集合竞价 |
| 09:22:19 |
8.18 |
84 |
84 |
集合竞价 |
| 09:22:49 |
8.18 |
139 |
139 |
集合竞价 |
| 09:22:52 |
8.18 |
139 |
139 |
集合竞价 |
| 09:22:58 |
8.18 |
139 |
139 |
集合竞价 |
| 09:23:25 |
8.18 |
139 |
139 |
集合竞价 |
| 09:23:28 |
8.18 |
139 |
139 |
集合竞价 |
| 09:23:43 |
8.18 |
139 |
139 |
集合竞价 |
| 09:24:16 |
8.19 |
139 |
139 |
集合竞价 |
| 09:24:19 |
8.18 |
196 |
196 |
集合竞价 |
| 09:24:22 |
8.18 |
196 |
196 |
集合竞价 |
| 09:24:31 |
8.18 |
196 |
196 |
集合竞价 |
| 09:24:52 |
8.19 |
196 |
196 |
集合竞价 |
| 09:24:55 |
8.19 |
196 |
196 |
集合竞价 |
| 09:24:58 |
8.19 |
196 |
196 |
集合竞价 |
| 09:25:03 |
8.18 |
470 |
666 |
买入 |
| 09:30:01 |
8.18 |
166 |
832 |
买入 |
| 09:30:04 |
8.19 |
47 |
879 |
买入 |
| 09:30:07 |
8.21 |
23 |
902 |
买入 |
| 09:30:10 |
8.27 |
144 |
1046 |
买入 |
| 09:30:13 |
8.3 |
99 |
1145 |
买入 |
| 09:30:16 |
8.3 |
70 |
1215 |
买入 |
| 09:30:19 |
8.36 |
108 |
1323 |
买入 |
| 09:30:22 |
8.26 |
30 |
1353 |
卖出 |
| 09:30:25 |
8.32 |
49 |
1402 |
买入 |
| 09:30:28 |
8.3 |
17 |
1419 |
卖出 |
| 09:30:31 |
8.27 |
42 |
1461 |
卖出 |
| 09:30:34 |
8.27 |
15 |
1476 |
卖出 |
| 09:30:37 |
8.23 |
40 |
1516 |
卖出 |
| 09:30:40 |
8.24 |
121 |
1637 |
买入 |
| 09:30:43 |
8.26 |
5 |
1642 |
买入 |
| 09:30:46 |
8.26 |
66 |
1708 |
卖出 |
| 09:30:49 |
8.29 |
1 |
1709 |
买入 |
| 09:30:52 |
8.27 |
5 |
1714 |
卖出 |
| 09:30:55 |
8.27 |
22 |
1736 |
买入 |
| 09:31:01 |
8.27 |
10 |
1746 |
买入 |
| 09:31:04 |
8.27 |
50 |
1796 |
买入 |
| 09:31:07 |
8.29 |
71 |
1867 |
买入 |
| 09:31:10 |
8.27 |
258 |
2125 |
卖出 |
| 09:31:13 |
8.25 |
45 |
2170 |
卖出 |
| 09:31:16 |
8.23 |
41 |
2211 |
卖出 |
| 09:31:19 |
8.26 |
47 |
2258 |
买入 |
| 09:31:22 |
8.25 |
53 |
2311 |
卖出 |
| 09:31:25 |
8.24 |
54 |
2365 |
卖出 |
| 09:31:28 |
8.25 |
5 |
2370 |
买入 |
| 09:31:31 |
8.26 |
24 |
2394 |
买入 |
| 09:31:34 |
8.26 |
1 |
2395 |
买入 |
| 09:31:37 |
8.26 |
27 |
2422 |
买入 |
| 09:31:40 |
8.27 |
10 |
2432 |
买入 |
| 09:31:43 |
8.27 |
17 |
2449 |
买入 |
| 09:31:46 |
8.27 |
12 |
2461 |
买入 |
| 09:31:49 |
8.27 |
12 |
2473 |
买入 |
| 09:31:52 |
8.28 |
1 |
2474 |
买入 |
| 09:31:55 |
8.28 |
8 |
2482 |
买入 |
| 09:31:58 |
8.27 |
26 |
2508 |
卖出 |
| 09:32:01 |
8.28 |
21 |
2529 |
买入 |
| 09:32:04 |
8.27 |
13 |
2542 |
卖出 |
| 09:32:10 |
8.28 |
5 |
2547 |
买入 |
| 09:32:13 |
8.28 |
63 |
2610 |
买入 |
| 09:32:16 |
8.3 |
14 |
2624 |
买入 |
| 09:32:19 |
8.3 |
42 |
2666 |
买入 |
| 09:32:22 |
8.3 |
110 |
2776 |
卖出 |
| 09:32:28 |
8.3 |
15 |
2791 |
卖出 |
| 09:32:31 |
8.28 |
501 |
3292 |
卖出 |
| 09:32:34 |
8.29 |
56 |
3348 |
买入 |
| 09:32:37 |
8.28 |
113 |
3461 |
卖出 |
| 09:32:40 |
8.27 |
265 |
3726 |
卖出 |
| 09:32:43 |
8.26 |
17 |
3743 |
卖出 |
| 09:32:46 |
8.25 |
38 |
3781 |
卖出 |
| 09:32:52 |
8.25 |
2 |
3783 |
卖出 |
| 09:32:55 |
8.26 |
24 |
3807 |
买入 |
| 09:32:58 |
8.27 |
9 |
3816 |
买入 |
| 09:33:01 |
8.28 |
15 |
3831 |
买入 |
| 09:33:04 |
8.26 |
308 |
4139 |
卖出 |
| 09:33:07 |
8.27 |
210 |
4349 |
买入 |
| 09:33:10 |
8.27 |
41 |
4390 |
买入 |
| 09:33:13 |
8.21 |
29 |
4419 |
卖出 |
| 09:33:16 |
8.22 |
1 |
4420 |
卖出 |
| 09:33:22 |
8.26 |
2 |
4422 |
买入 |
| 09:33:28 |
8.23 |
20 |
4442 |
卖出 |
| 09:33:31 |
8.23 |
17 |
4459 |
卖出 |
| 09:33:34 |
8.23 |
5 |
4464 |
卖出 |
| 09:33:37 |
8.22 |
19 |
4483 |
卖出 |
| 09:33:40 |
8.22 |
8 |
4491 |
卖出 |
| 09:33:43 |
8.23 |
4 |
4495 |
买入 |
| 09:33:46 |
8.23 |
8 |
4503 |
买入 |
| 09:33:49 |
8.23 |
2 |
4505 |
卖出 |
| 09:33:52 |
8.24 |
100 |
4605 |
买入 |
| 09:33:58 |
8.23 |
25 |
4630 |
卖出 |
| 09:34:01 |
8.23 |
147 |
4777 |
卖出 |
| 09:34:04 |
8.23 |
9 |
4786 |
买入 |
| 09:34:07 |
8.23 |
35 |
4821 |
买入 |
| 09:34:13 |
8.23 |
105 |
4926 |
买入 |
| 09:34:16 |
8.24 |
4 |
4930 |
买入 |
| 09:34:19 |
8.24 |
36 |
4966 |
买入 |
| 09:34:25 |
8.23 |
2 |
4968 |
买入 |
| 09:34:31 |
8.23 |
5 |
4973 |
买入 |
| 09:34:34 |
8.23 |
7 |
4980 |
买入 |
| 09:34:37 |
8.22 |
11 |
4991 |
卖出 |
| 09:34:40 |
8.22 |
42 |
5033 |
卖出 |
| 09:34:43 |
8.22 |
119 |
5152 |
卖出 |
| 09:34:46 |
8.23 |
7 |
5159 |
买入 |
| 09:34:49 |
8.22 |
20 |
5179 |
买入 |
| 09:34:52 |
8.21 |
29 |
5208 |
卖出 |
| 09:34:55 |
8.22 |
3 |
5211 |
买入 |
| 09:34:58 |
8.21 |
23 |
5234 |
卖出 |
| 09:35:01 |
8.21 |
23 |
5257 |
买入 |
| 09:35:04 |
8.22 |
31 |
5288 |
买入 |
| 09:35:07 |
8.23 |
12 |
5300 |
买入 |
| 09:35:10 |
8.24 |
15 |
5315 |
买入 |
| 09:35:13 |
8.24 |
1 |
5316 |
买入 |
| 09:35:22 |
8.23 |
6 |
5322 |
卖出 |
| 09:35:25 |
8.22 |
33 |
5355 |
卖出 |
| 09:35:28 |
8.21 |
20 |
5375 |
卖出 |
| 09:35:31 |
8.21 |
16 |
5391 |
卖出 |
| 09:35:34 |
8.21 |
9 |
5400 |
卖出 |
| 09:35:37 |
8.21 |
11 |
5411 |
卖出 |
| 09:35:40 |
8.21 |
10 |
5421 |
卖出 |
| 09:35:43 |
8.23 |
1 |
5422 |
买入 |
| 09:35:49 |
8.23 |
5 |
5427 |
买入 |
| 09:35:52 |
8.23 |
1 |
5428 |
卖出 |
| 09:35:55 |
8.23 |
46 |
5474 |
卖出 |
| 09:36:01 |
8.24 |
7 |
5481 |
买入 |
| 09:36:07 |
8.24 |
18 |
5499 |
买入 |
| 09:36:10 |
8.24 |
12 |
5511 |
买入 |
| 09:36:13 |
8.24 |
48 |
5559 |
卖出 |
| 09:36:16 |
8.24 |
35 |
5594 |
买入 |
| 09:36:22 |
8.25 |
3 |
5597 |
买入 |
| 09:36:31 |
8.25 |
7 |
5604 |
买入 |
| 09:36:34 |
8.25 |
5 |
5609 |
买入 |
| 09:36:37 |
8.24 |
7 |
5616 |
卖出 |
| 09:36:40 |
8.23 |
50 |
5666 |
卖出 |
| 09:36:43 |
8.22 |
71 |
5737 |
卖出 |
| 09:36:46 |
8.24 |
1 |
5738 |
买入 |
| 09:36:49 |
8.24 |
30 |
5768 |
买入 |
| 09:36:52 |
8.23 |
21 |
5789 |
卖出 |
| 09:36:58 |
8.23 |
10 |
5799 |
卖出 |
| 09:37:01 |
8.24 |
8 |
5807 |
买入 |
| 09:37:04 |
8.24 |
10 |
5817 |
买入 |
| 09:37:10 |
8.24 |
8 |
5825 |
买入 |
| 09:37:13 |
8.24 |
17 |
5842 |
买入 |
| 09:37:16 |
8.24 |
23 |
5865 |
买入 |
| 09:37:19 |
8.23 |
11 |
5876 |
卖出 |
| 09:37:22 |
8.24 |
3 |
5879 |
买入 |
| 09:37:25 |
8.24 |
12 |
5891 |
买入 |
| 09:37:28 |
8.24 |
25 |
5916 |
买入 |
| 09:37:31 |
8.24 |
39 |
5955 |
买入 |
| 09:37:34 |
8.23 |
69 |
6024 |
卖出 |
| 09:37:37 |
8.24 |
23 |
6047 |
买入 |
| 09:37:40 |
8.24 |
17 |
6064 |
买入 |
| 09:37:43 |
8.23 |
20 |
6084 |
卖出 |
| 09:37:46 |
8.23 |
10 |
6094 |
卖出 |
| 09:38:01 |
8.25 |
7 |
6101 |
买入 |
| 09:38:04 |
8.24 |
20 |
6121 |
买入 |
| 09:38:07 |
8.24 |
28 |
6149 |
买入 |
| 09:38:10 |
8.24 |
2 |
6151 |
买入 |
| 09:38:13 |
8.24 |
12 |
6163 |
买入 |
| 09:38:16 |
8.25 |
4 |
6167 |
买入 |
| 09:38:19 |
8.25 |
1 |
6168 |
买入 |
| 09:38:31 |
8.25 |
15 |
6183 |
买入 |
| 09:38:37 |
8.24 |
29 |
6212 |
卖出 |
| 09:38:40 |
8.24 |
49 |
6261 |
买入 |
| 09:38:43 |
8.25 |
85 |
6346 |
买入 |
| 09:38:46 |
8.25 |
77 |
6423 |
买入 |
| 09:38:49 |
8.25 |
102 |
6525 |
买入 |
| 09:38:52 |
8.25 |
12 |
6537 |
买入 |
| 09:38:55 |
8.24 |
24 |
6561 |
卖出 |
| 09:39:01 |
8.26 |
7 |
6568 |
买入 |
| 09:39:04 |
8.25 |
15 |
6583 |
卖出 |
| 09:39:07 |
8.24 |
16 |
6599 |
卖出 |
| 09:39:10 |
8.24 |
10 |
6609 |
卖出 |
| 09:39:13 |
8.25 |
19 |
6628 |
买入 |
| 09:39:16 |
8.25 |
26 |
6654 |
买入 |
| 09:39:19 |
8.25 |
20 |
6674 |
买入 |
| 09:39:22 |
8.24 |
13 |
6687 |
卖出 |
| 09:39:25 |
8.24 |
1 |
6688 |
卖出 |
| 09:39:31 |
8.25 |
19 |
6707 |
买入 |
| 09:39:34 |
8.25 |
11 |
6718 |
买入 |
| 09:39:37 |
8.25 |
7 |
6725 |
买入 |
| 09:39:43 |
8.24 |
21 |
6746 |
卖出 |
| 09:39:46 |
8.24 |
8 |
6754 |
卖出 |
| 09:39:49 |
8.24 |
112 |
6866 |
卖出 |
| 09:39:52 |
8.23 |
23 |
6889 |
卖出 |
| 09:39:55 |
8.24 |
2 |
6891 |
买入 |
| 09:39:58 |
8.23 |
47 |
6938 |
卖出 |
| 09:40:01 |
8.24 |
6 |
6944 |
买入 |
| 09:40:04 |
8.22 |
133 |
7077 |
卖出 |
| 09:40:07 |
8.21 |
182 |
7259 |
卖出 |
| 09:40:10 |
8.21 |
40 |
7299 |
买入 |
| 09:40:13 |
8.21 |
24 |
7323 |
买入 |
| 09:40:16 |
8.21 |
7 |
7330 |
买入 |
| 09:40:19 |
8.21 |
5 |
7335 |
买入 |
| 09:40:22 |
8.22 |
3 |
7338 |
买入 |
| 09:40:25 |
8.22 |
4 |
7342 |
买入 |
| 09:40:28 |
8.21 |
104 |
7446 |
卖出 |
| 09:40:31 |
8.22 |
106 |
7552 |
买入 |
| 09:40:34 |
8.22 |
23 |
7575 |
买入 |
| 09:40:37 |
8.21 |
21 |
7596 |
卖出 |
| 09:40:40 |
8.21 |
57 |
7653 |
卖出 |
| 09:40:43 |
8.21 |
3 |
7656 |
卖出 |
| 09:40:55 |
8.21 |
29 |
7685 |
卖出 |
| 09:40:58 |
8.21 |
144 |
7829 |
卖出 |
| 09:41:01 |
8.21 |
262 |
8091 |
卖出 |
| 09:41:04 |
8.2 |
13 |
8104 |
卖出 |
| 09:41:07 |
8.21 |
41 |
8145 |
买入 |
| 09:41:10 |
8.2 |
93 |
8238 |
卖出 |
| 09:41:13 |
8.2 |
8 |
8246 |
卖出 |
| 09:41:16 |
8.21 |
71 |
8317 |
买入 |
| 09:41:19 |
8.2 |
5 |
8322 |
卖出 |
| 09:41:22 |
8.21 |
7 |
8329 |
买入 |
| 09:41:25 |
8.21 |
1 |
8330 |
买入 |
| 09:41:28 |
8.2 |
38 |
8368 |
卖出 |
| 09:41:31 |
8.23 |
24 |
8392 |
买入 |
| 09:41:34 |
8.2 |
12 |
8404 |
卖出 |
| 09:41:37 |
8.22 |
10 |
8414 |
买入 |
| 09:41:40 |
8.22 |
1 |
8415 |
买入 |
| 09:41:43 |
8.22 |
1 |
8416 |
买入 |
| 09:41:49 |
8.22 |
49 |
8465 |
买入 |
| 09:41:52 |
8.21 |
33 |
8498 |
卖出 |
| 09:41:55 |
8.22 |
4 |
8502 |
买入 |
| 09:41:58 |
8.22 |
29 |
8531 |
买入 |
| 09:42:01 |
8.22 |
10 |
8541 |
买入 |
| 09:42:04 |
8.22 |
1 |
8542 |
买入 |
| 09:42:07 |
8.2 |
194 |
8736 |
卖出 |
| 09:42:10 |
8.2 |
11 |
8747 |
买入 |
| 09:42:13 |
8.2 |
47 |
8794 |
买入 |
| 09:42:16 |
8.2 |
21 |
8815 |
买入 |
| 09:42:22 |
8.19 |
44 |
8859 |
卖出 |
| 09:42:25 |
8.2 |
11 |
8870 |
买入 |
| 09:42:28 |
8.2 |
15 |
8885 |
买入 |
| 09:42:31 |
8.2 |
16 |
8901 |
买入 |
| 09:42:34 |
8.19 |
75 |
8976 |
卖出 |
| 09:42:37 |
8.18 |
7 |
8983 |
卖出 |
| 09:42:40 |
8.18 |
87 |
9070 |
卖出 |
| 09:42:43 |
8.18 |
30 |
9100 |
买入 |
| 09:42:46 |
8.18 |
46 |
9146 |
卖出 |
| 09:42:49 |
8.18 |
16 |
9162 |
买入 |
| 09:42:58 |
8.19 |
4 |
9166 |
买入 |
| 09:43:01 |
8.19 |
15 |
9181 |
买入 |
| 09:43:04 |
8.19 |
2 |
9183 |
买入 |
| 09:43:07 |
8.19 |
28 |
9211 |
买入 |
| 09:43:10 |
8.2 |
54 |
9265 |
买入 |
| 09:43:13 |
8.18 |
78 |
9343 |
卖出 |
| 09:43:16 |
8.2 |
35 |
9378 |
买入 |
| 09:43:19 |
8.18 |
12 |
9390 |
卖出 |
| 09:43:25 |
8.18 |
17 |
9407 |
卖出 |
| 09:43:31 |
8.19 |
4 |
9411 |
卖出 |
| 09:43:34 |
8.19 |
63 |
9474 |
卖出 |
| 09:43:37 |
8.18 |
1 |
9475 |
卖出 |
| 09:43:40 |
8.18 |
9 |
9484 |
卖出 |
| 09:43:46 |
8.18 |
13 |
9497 |
卖出 |
| 09:43:49 |
8.19 |
15 |
9512 |
买入 |
| 09:44:01 |
8.2 |
2 |
9514 |
买入 |
| 09:44:07 |
8.2 |
11 |
9525 |
买入 |
| 09:44:10 |
8.21 |
12 |
9537 |
买入 |
| 09:44:22 |
8.19 |
16 |
9553 |
卖出 |
| 09:44:28 |
8.2 |
3 |
9556 |
买入 |
| 09:44:31 |
8.2 |
2 |
9558 |
买入 |
| 09:44:34 |
8.2 |
128 |
9686 |
买入 |
| 09:44:37 |
8.2 |
52 |
9738 |
买入 |
| 09:44:40 |
8.19 |
29 |
9767 |
卖出 |
| 09:44:46 |
8.19 |
12 |
9779 |
卖出 |
| 09:44:49 |
8.19 |
17 |
9796 |
卖出 |
| 09:44:52 |
8.19 |
5 |
9801 |
买入 |
| 09:44:55 |
8.19 |
8 |
9809 |
卖出 |
| 09:45:01 |
8.2 |
26 |
9835 |
买入 |
| 09:45:04 |
8.18 |
5 |
9840 |
卖出 |
| 09:45:07 |
8.17 |
310 |
10150 |
卖出 |
| 09:45:10 |
8.17 |
6 |
10156 |
卖出 |
| 09:45:13 |
8.17 |
47 |
10203 |
买入 |
| 09:45:16 |
8.17 |
10 |
10213 |
买入 |
| 09:45:25 |
8.18 |
3 |
10216 |
买入 |
| 09:45:28 |
8.16 |
69 |
10285 |
卖出 |
| 09:45:31 |
8.19 |
6 |
10291 |
买入 |
| 09:45:34 |
8.15 |
116 |
10407 |
卖出 |
| 09:45:37 |
8.16 |
18 |
10425 |
买入 |
| 09:45:43 |
8.15 |
12 |
10437 |
卖出 |
| 09:45:46 |
8.16 |
2 |
10439 |
买入 |
| 09:45:49 |
8.18 |
1 |
10440 |
买入 |
| 09:45:52 |
8.18 |
1 |
10441 |
买入 |
| 09:45:55 |
8.18 |
10 |
10451 |
买入 |