新乳业[002946]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.51 |
1 |
1 |
集合竞价 |
| 09:15:18 |
16.94 |
30 |
30 |
集合竞价 |
| 09:15:27 |
16.94 |
43 |
43 |
集合竞价 |
| 09:15:54 |
16.94 |
46 |
46 |
集合竞价 |
| 09:17:24 |
16.94 |
46 |
46 |
集合竞价 |
| 09:17:42 |
16.94 |
46 |
46 |
集合竞价 |
| 09:18:00 |
16.94 |
46 |
46 |
集合竞价 |
| 09:18:18 |
16.94 |
46 |
46 |
集合竞价 |
| 09:18:45 |
16.94 |
46 |
46 |
集合竞价 |
| 09:19:03 |
16.94 |
46 |
46 |
集合竞价 |
| 09:20:00 |
16.94 |
47 |
47 |
集合竞价 |
| 09:20:09 |
16.94 |
111 |
111 |
集合竞价 |
| 09:20:18 |
16.94 |
118 |
118 |
集合竞价 |
| 09:20:54 |
16.94 |
118 |
118 |
集合竞价 |
| 09:21:03 |
16.94 |
118 |
118 |
集合竞价 |
| 09:21:12 |
16.94 |
118 |
118 |
集合竞价 |
| 09:21:21 |
16.94 |
118 |
118 |
集合竞价 |
| 09:21:39 |
16.92 |
123 |
123 |
集合竞价 |
| 09:21:48 |
16.92 |
123 |
123 |
集合竞价 |
| 09:21:57 |
16.92 |
123 |
123 |
集合竞价 |
| 09:22:06 |
16.92 |
123 |
123 |
集合竞价 |
| 09:22:24 |
16.92 |
123 |
123 |
集合竞价 |
| 09:23:00 |
16.92 |
123 |
123 |
集合竞价 |
| 09:23:27 |
16.92 |
133 |
133 |
集合竞价 |
| 09:24:12 |
16.92 |
133 |
133 |
集合竞价 |
| 09:24:30 |
16.87 |
133 |
133 |
集合竞价 |
| 09:24:39 |
16.87 |
133 |
133 |
集合竞价 |
| 09:24:48 |
16.82 |
138 |
138 |
集合竞价 |
| 09:24:57 |
16.82 |
176 |
176 |
集合竞价 |
| 09:25:00 |
16.66 |
208 |
384 |
买入 |
| 09:30:00 |
16.64 |
54 |
438 |
卖出 |
| 09:30:03 |
16.72 |
152 |
590 |
买入 |
| 09:30:06 |
16.55 |
37 |
627 |
卖出 |
| 09:30:09 |
16.69 |
28 |
655 |
买入 |
| 09:30:12 |
16.72 |
3 |
658 |
买入 |
| 09:30:15 |
16.68 |
35 |
693 |
卖出 |
| 09:30:18 |
16.69 |
45 |
738 |
买入 |
| 09:30:21 |
16.75 |
38 |
776 |
买入 |
| 09:30:24 |
16.71 |
8 |
784 |
卖出 |
| 09:30:27 |
16.69 |
17 |
801 |
卖出 |
| 09:30:30 |
16.75 |
31 |
832 |
买入 |
| 09:30:33 |
16.71 |
7 |
839 |
卖出 |
| 09:30:36 |
16.75 |
11 |
850 |
买入 |
| 09:30:39 |
16.75 |
128 |
978 |
买入 |
| 09:30:42 |
16.77 |
48 |
1026 |
买入 |
| 09:30:45 |
16.75 |
71 |
1097 |
卖出 |
| 09:30:48 |
16.7 |
70 |
1167 |
卖出 |
| 09:30:51 |
16.72 |
7 |
1174 |
卖出 |
| 09:30:54 |
16.69 |
79 |
1253 |
卖出 |
| 09:30:57 |
16.76 |
10 |
1263 |
买入 |
| 09:31:00 |
16.76 |
26 |
1289 |
买入 |
| 09:31:03 |
16.76 |
2 |
1291 |
卖出 |
| 09:31:06 |
16.8 |
49 |
1340 |
买入 |
| 09:31:09 |
16.75 |
144 |
1484 |
卖出 |
| 09:31:12 |
16.76 |
22 |
1506 |
买入 |
| 09:31:15 |
16.76 |
23 |
1529 |
买入 |
| 09:31:18 |
16.77 |
42 |
1571 |
买入 |
| 09:31:21 |
16.76 |
93 |
1664 |
卖出 |
| 09:31:24 |
16.77 |
49 |
1713 |
买入 |
| 09:31:27 |
16.77 |
1 |
1714 |
卖出 |
| 09:31:30 |
16.77 |
32 |
1746 |
卖出 |
| 09:31:33 |
16.82 |
172 |
1918 |
买入 |
| 09:31:36 |
16.8 |
31 |
1949 |
卖出 |
| 09:31:39 |
16.79 |
10 |
1959 |
卖出 |
| 09:31:42 |
16.8 |
6 |
1965 |
买入 |
| 09:31:45 |
16.8 |
49 |
2014 |
买入 |
| 09:31:48 |
16.8 |
40 |
2054 |
买入 |
| 09:31:51 |
16.8 |
67 |
2121 |
买入 |
| 09:31:54 |
16.79 |
23 |
2144 |
卖出 |
| 09:31:57 |
16.79 |
22 |
2166 |
买入 |
| 09:32:00 |
16.78 |
14 |
2180 |
卖出 |
| 09:32:03 |
16.78 |
9 |
2189 |
买入 |
| 09:32:06 |
16.78 |
24 |
2213 |
卖出 |
| 09:32:09 |
16.78 |
58 |
2271 |
卖出 |
| 09:32:12 |
16.78 |
22 |
2293 |
卖出 |
| 09:32:15 |
16.75 |
6 |
2299 |
卖出 |
| 09:32:18 |
16.78 |
200 |
2499 |
买入 |
| 09:32:21 |
16.75 |
52 |
2551 |
卖出 |
| 09:32:24 |
16.74 |
153 |
2704 |
卖出 |
| 09:32:27 |
16.74 |
91 |
2795 |
买入 |
| 09:32:30 |
16.74 |
20 |
2815 |
买入 |
| 09:32:33 |
16.8 |
212 |
3027 |
买入 |
| 09:32:36 |
16.8 |
64 |
3091 |
买入 |
| 09:32:39 |
16.8 |
12 |
3103 |
卖出 |
| 09:32:42 |
16.8 |
59 |
3162 |
买入 |
| 09:32:45 |
16.8 |
9 |
3171 |
买入 |
| 09:32:48 |
16.76 |
9 |
3180 |
卖出 |
| 09:32:51 |
16.79 |
1 |
3181 |
买入 |
| 09:32:54 |
16.8 |
6 |
3187 |
买入 |
| 09:32:57 |
16.76 |
9 |
3196 |
卖出 |
| 09:33:00 |
16.79 |
5 |
3201 |
买入 |
| 09:33:03 |
16.8 |
15 |
3216 |
买入 |
| 09:33:06 |
16.79 |
3 |
3219 |
卖出 |
| 09:33:09 |
16.72 |
306 |
3525 |
卖出 |
| 09:33:12 |
16.74 |
22 |
3547 |
买入 |
| 09:33:15 |
16.73 |
23 |
3570 |
买入 |
| 09:33:21 |
16.72 |
15 |
3585 |
卖出 |
| 09:33:24 |
16.71 |
7 |
3592 |
卖出 |
| 09:33:27 |
16.71 |
1 |
3593 |
买入 |
| 09:33:30 |
16.72 |
14 |
3607 |
买入 |
| 09:33:33 |
16.7 |
23 |
3630 |
卖出 |
| 09:33:36 |
16.72 |
9 |
3639 |
买入 |
| 09:33:42 |
16.69 |
118 |
3757 |
卖出 |
| 09:33:45 |
16.68 |
6 |
3763 |
卖出 |
| 09:33:48 |
16.66 |
5 |
3768 |
卖出 |
| 09:33:51 |
16.68 |
3 |
3771 |
买入 |
| 09:33:54 |
16.68 |
23 |
3794 |
买入 |
| 09:33:57 |
16.68 |
13 |
3807 |
买入 |
| 09:34:00 |
16.69 |
13 |
3820 |
买入 |
| 09:34:03 |
16.69 |
29 |
3849 |
买入 |
| 09:34:06 |
16.68 |
4 |
3853 |
卖出 |
| 09:34:12 |
16.64 |
9 |
3862 |
卖出 |
| 09:34:15 |
16.69 |
24 |
3886 |
买入 |
| 09:34:18 |
16.67 |
18 |
3904 |
买入 |
| 09:34:21 |
16.69 |
15 |
3919 |
买入 |
| 09:34:24 |
16.69 |
3 |
3922 |
买入 |
| 09:34:27 |
16.69 |
13 |
3935 |
买入 |
| 09:34:30 |
16.68 |
29 |
3964 |
卖出 |
| 09:34:33 |
16.69 |
202 |
4166 |
买入 |
| 09:34:36 |
16.69 |
39 |
4205 |
卖出 |
| 09:34:39 |
16.72 |
20 |
4225 |
买入 |
| 09:34:42 |
16.72 |
1 |
4226 |
买入 |
| 09:34:45 |
16.72 |
82 |
4308 |
买入 |
| 09:34:48 |
16.7 |
31 |
4339 |
卖出 |
| 09:34:51 |
16.7 |
34 |
4373 |
买入 |
| 09:34:54 |
16.65 |
68 |
4441 |
卖出 |
| 09:34:57 |
16.65 |
2 |
4443 |
卖出 |
| 09:35:00 |
16.67 |
9 |
4452 |
买入 |
| 09:35:03 |
16.68 |
6 |
4458 |
买入 |
| 09:35:06 |
16.68 |
8 |
4466 |
买入 |
| 09:35:09 |
16.68 |
20 |
4486 |
买入 |
| 09:35:12 |
16.65 |
18 |
4504 |
卖出 |
| 09:35:15 |
16.69 |
55 |
4559 |
买入 |
| 09:35:18 |
16.66 |
14 |
4573 |
卖出 |
| 09:35:21 |
16.69 |
23 |
4596 |
买入 |
| 09:35:24 |
16.69 |
10 |
4606 |
买入 |
| 09:35:27 |
16.67 |
291 |
4897 |
卖出 |
| 09:35:30 |
16.73 |
77 |
4974 |
买入 |
| 09:35:33 |
16.73 |
17 |
4991 |
买入 |
| 09:35:36 |
16.73 |
13 |
5004 |
买入 |
| 09:35:39 |
16.68 |
26 |
5030 |
卖出 |
| 09:35:42 |
16.73 |
17 |
5047 |
买入 |
| 09:35:45 |
16.73 |
23 |
5070 |
买入 |
| 09:35:48 |
16.73 |
3 |
5073 |
买入 |
| 09:35:51 |
16.72 |
10 |
5083 |
卖出 |
| 09:36:00 |
16.68 |
16 |
5099 |
卖出 |
| 09:36:03 |
16.65 |
46 |
5145 |
卖出 |
| 09:36:06 |
16.6 |
45 |
5190 |
卖出 |
| 09:36:09 |
16.59 |
6 |
5196 |
卖出 |
| 09:36:12 |
16.56 |
37 |
5233 |
卖出 |
| 09:36:15 |
16.52 |
49 |
5282 |
卖出 |
| 09:36:18 |
16.52 |
10 |
5292 |
卖出 |
| 09:36:21 |
16.54 |
6 |
5298 |
买入 |
| 09:36:24 |
16.52 |
21 |
5319 |
卖出 |
| 09:36:27 |
16.59 |
77 |
5396 |
买入 |
| 09:36:30 |
16.6 |
66 |
5462 |
买入 |
| 09:36:33 |
16.6 |
3 |
5465 |
买入 |
| 09:36:36 |
16.62 |
87 |
5552 |
买入 |
| 09:36:39 |
16.57 |
9 |
5561 |
卖出 |
| 09:36:45 |
16.57 |
57 |
5618 |
卖出 |
| 09:36:48 |
16.62 |
2 |
5620 |
买入 |
| 09:36:51 |
16.58 |
44 |
5664 |
卖出 |
| 09:36:54 |
16.62 |
2 |
5666 |
买入 |
| 09:36:57 |
16.59 |
41 |
5707 |
卖出 |
| 09:37:00 |
16.57 |
21 |
5728 |
卖出 |
| 09:37:03 |
16.59 |
5 |
5733 |
买入 |
| 09:37:06 |
16.57 |
33 |
5766 |
卖出 |
| 09:37:09 |
16.6 |
47 |
5813 |
买入 |
| 09:37:12 |
16.56 |
17 |
5830 |
卖出 |
| 09:37:15 |
16.57 |
1 |
5831 |
卖出 |
| 09:37:18 |
16.58 |
4 |
5835 |
买入 |
| 09:37:21 |
16.59 |
8 |
5843 |
买入 |
| 09:37:24 |
16.6 |
12 |
5855 |
买入 |
| 09:37:27 |
16.58 |
1 |
5856 |
卖出 |
| 09:37:30 |
16.6 |
5 |
5861 |
买入 |
| 09:37:36 |
16.58 |
1 |
5862 |
买入 |
| 09:37:39 |
16.56 |
16 |
5878 |
卖出 |
| 09:37:42 |
16.56 |
9 |
5887 |
买入 |
| 09:37:45 |
16.56 |
46 |
5933 |
买入 |
| 09:37:48 |
16.53 |
93 |
6026 |
卖出 |
| 09:37:51 |
16.52 |
2 |
6028 |
卖出 |
| 09:37:54 |
16.53 |
22 |
6050 |
买入 |
| 09:37:57 |
16.52 |
4 |
6054 |
买入 |
| 09:38:00 |
16.52 |
5 |
6059 |
卖出 |
| 09:38:03 |
16.52 |
7 |
6066 |
卖出 |
| 09:38:06 |
16.51 |
38 |
6104 |
卖出 |
| 09:38:09 |
16.5 |
8 |
6112 |
卖出 |
| 09:38:12 |
16.5 |
81 |
6193 |
卖出 |
| 09:38:15 |
16.5 |
53 |
6246 |
卖出 |
| 09:38:18 |
16.49 |
8 |
6254 |
卖出 |
| 09:38:21 |
16.48 |
9 |
6263 |
卖出 |
| 09:38:24 |
16.47 |
5 |
6268 |
卖出 |
| 09:38:27 |
16.47 |
31 |
6299 |
买入 |
| 09:38:30 |
16.46 |
12 |
6311 |
卖出 |
| 09:38:33 |
16.42 |
222 |
6533 |
卖出 |
| 09:38:36 |
16.42 |
75 |
6608 |
买入 |
| 09:38:39 |
16.41 |
146 |
6754 |
卖出 |
| 09:38:42 |
16.41 |
78 |
6832 |
买入 |
| 09:38:45 |
16.36 |
104 |
6936 |
卖出 |
| 09:38:48 |
16.36 |
26 |
6962 |
卖出 |
| 09:38:51 |
16.33 |
13 |
6975 |
卖出 |
| 09:38:54 |
16.31 |
56 |
7031 |
卖出 |
| 09:38:57 |
16.33 |
25 |
7056 |
买入 |
| 09:39:00 |
16.32 |
51 |
7107 |
卖出 |
| 09:39:03 |
16.39 |
776 |
7883 |
买入 |
| 09:39:06 |
16.37 |
197 |
8080 |
卖出 |
| 09:39:09 |
16.37 |
182 |
8262 |
卖出 |
| 09:39:12 |
16.37 |
1 |
8263 |
买入 |
| 09:39:15 |
16.35 |
89 |
8352 |
卖出 |
| 09:39:18 |
16.36 |
193 |
8545 |
买入 |
| 09:39:21 |
16.36 |
198 |
8743 |
买入 |
| 09:39:24 |
16.37 |
19 |
8762 |
买入 |
| 09:39:27 |
16.38 |
5 |
8767 |
买入 |
| 09:39:30 |
16.36 |
5 |
8772 |
卖出 |
| 09:39:33 |
16.4 |
2 |
8774 |
买入 |
| 09:39:39 |
16.38 |
10 |
8784 |
卖出 |
| 09:39:42 |
16.39 |
15 |
8799 |
买入 |
| 09:39:45 |
16.42 |
29 |
8828 |
买入 |
| 09:39:48 |
16.42 |
28 |
8856 |
买入 |
| 09:39:51 |
16.43 |
124 |
8980 |
买入 |
| 09:39:54 |
16.42 |
9 |
8989 |
买入 |
| 09:39:57 |
16.43 |
61 |
9050 |
买入 |
| 09:40:00 |
16.39 |
16 |
9066 |
卖出 |
| 09:40:03 |
16.4 |
5 |
9071 |
买入 |
| 09:40:06 |
16.43 |
14 |
9085 |
买入 |
| 09:40:09 |
16.44 |
8 |
9093 |
买入 |
| 09:40:12 |
16.45 |
11 |
9104 |
买入 |
| 09:40:15 |
16.49 |
84 |
9188 |
买入 |
| 09:40:18 |
16.48 |
27 |
9215 |
卖出 |
| 09:40:21 |
16.48 |
18 |
9233 |
买入 |
| 09:40:24 |
16.48 |
11 |
9244 |
买入 |
| 09:40:27 |
16.47 |
41 |
9285 |
卖出 |
| 09:40:30 |
16.45 |
7 |
9292 |
卖出 |
| 09:40:33 |
16.46 |
4 |
9296 |
买入 |
| 09:40:36 |
16.46 |
32 |
9328 |
买入 |
| 09:40:39 |
16.43 |
4 |
9332 |
卖出 |
| 09:40:42 |
16.47 |
57 |
9389 |
买入 |
| 09:40:45 |
16.44 |
4 |
9393 |
卖出 |
| 09:40:48 |
16.46 |
5 |
9398 |
买入 |
| 09:40:51 |
16.43 |
25 |
9423 |
卖出 |
| 09:40:54 |
16.46 |
1 |
9424 |
买入 |
| 09:41:00 |
16.42 |
9 |
9433 |
卖出 |
| 09:41:03 |
16.42 |
9 |
9442 |
卖出 |
| 09:41:09 |
16.43 |
22 |
9464 |
买入 |
| 09:41:12 |
16.44 |
110 |
9574 |
卖出 |
| 09:41:15 |
16.44 |
19 |
9593 |
卖出 |
| 09:41:18 |
16.46 |
1 |
9594 |
买入 |
| 09:41:21 |
16.44 |
9 |
9603 |
卖出 |
| 09:41:24 |
16.44 |
10 |
9613 |
卖出 |
| 09:41:27 |
16.44 |
5 |
9618 |
买入 |
| 09:41:30 |
16.43 |
22 |
9640 |
卖出 |
| 09:41:33 |
16.47 |
114 |
9754 |
买入 |
| 09:41:36 |
16.48 |
84 |
9838 |
买入 |
| 09:41:39 |
16.45 |
11 |
9849 |
卖出 |
| 09:41:42 |
16.48 |
2 |
9851 |
买入 |
| 09:41:45 |
16.48 |
2 |
9853 |
买入 |
| 09:41:51 |
16.45 |
4 |
9857 |
卖出 |
| 09:41:54 |
16.45 |
6 |
9863 |
卖出 |
| 09:41:57 |
16.45 |
17 |
9880 |
买入 |
| 09:42:00 |
16.44 |
6 |
9886 |
卖出 |
| 09:42:03 |
16.45 |
2 |
9888 |
买入 |
| 09:42:06 |
16.45 |
3 |
9891 |
买入 |
| 09:42:09 |
16.44 |
7 |
9898 |
卖出 |
| 09:42:12 |
16.44 |
9 |
9907 |
卖出 |
| 09:42:15 |
16.42 |
6 |
9913 |
卖出 |
| 09:42:18 |
16.42 |
9 |
9922 |
卖出 |
| 09:42:21 |
16.42 |
6 |
9928 |
卖出 |
| 09:42:24 |
16.44 |
18 |
9946 |
买入 |
| 09:42:30 |
16.4 |
4 |
9950 |
卖出 |
| 09:42:33 |
16.42 |
2 |
9952 |
买入 |
| 09:42:36 |
16.42 |
4 |
9956 |
买入 |
| 09:42:39 |
16.42 |
57 |
10013 |
买入 |
| 09:42:42 |
16.42 |
7 |
10020 |
卖出 |
| 09:42:45 |
16.42 |
2 |
10022 |
卖出 |
| 09:42:48 |
16.42 |
2 |
10024 |
卖出 |
| 09:42:51 |
16.44 |
7 |
10031 |
买入 |
| 09:43:00 |
16.42 |
25 |
10056 |
卖出 |
| 09:43:06 |
16.43 |
1 |
10057 |
卖出 |
| 09:43:09 |
16.42 |
5 |
10062 |
卖出 |
| 09:43:15 |
16.47 |
313 |
10375 |
买入 |
| 09:43:18 |
16.46 |
4 |
10379 |
卖出 |
| 09:43:21 |
16.4 |
6 |
10385 |
卖出 |
| 09:43:27 |
16.44 |
156 |
10541 |
买入 |
| 09:43:30 |
16.42 |
4 |
10545 |
卖出 |
| 09:43:36 |
16.42 |
5 |
10550 |
卖出 |
| 09:43:39 |
16.43 |
305 |
10855 |
买入 |
| 09:43:42 |
16.45 |
1 |
10856 |
买入 |
| 09:43:48 |
16.42 |
70 |
10926 |
卖出 |
| 09:43:51 |
16.41 |
105 |
11031 |
卖出 |
| 09:43:54 |
16.43 |
10 |
11041 |
买入 |
| 09:43:57 |
16.43 |
13 |
11054 |
买入 |
| 09:44:00 |
16.39 |
148 |
11202 |
卖出 |
| 09:44:03 |
16.39 |
3 |
11205 |
卖出 |
| 09:44:06 |
16.4 |
25 |
11230 |
买入 |
| 09:44:09 |
16.38 |
24 |
11254 |
卖出 |
| 09:44:12 |
16.4 |
13 |
11267 |
买入 |
| 09:44:15 |
16.39 |
10 |
11277 |
卖出 |
| 09:44:21 |
16.37 |
51 |
11328 |
卖出 |
| 09:44:24 |
16.38 |
66 |
11394 |
买入 |
| 09:44:27 |
16.35 |
14 |
11408 |
卖出 |