新奥股份[600803]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
21.3 |
3 |
3 |
集合竞价 |
| 09:15:05 |
21.3 |
4 |
4 |
集合竞价 |
| 09:15:08 |
21.26 |
51 |
51 |
集合竞价 |
| 09:15:23 |
21.26 |
51 |
51 |
集合竞价 |
| 09:16:17 |
21.26 |
51 |
51 |
集合竞价 |
| 09:17:02 |
21.26 |
51 |
51 |
集合竞价 |
| 09:18:02 |
21.26 |
54 |
54 |
集合竞价 |
| 09:18:50 |
21.26 |
54 |
54 |
集合竞价 |
| 09:19:26 |
21.26 |
56 |
56 |
集合竞价 |
| 09:20:02 |
21.26 |
61 |
61 |
集合竞价 |
| 09:20:05 |
21.26 |
62 |
62 |
集合竞价 |
| 09:20:11 |
21.26 |
62 |
62 |
集合竞价 |
| 09:20:32 |
21.26 |
71 |
71 |
集合竞价 |
| 09:20:35 |
21.26 |
72 |
72 |
集合竞价 |
| 09:20:41 |
21.26 |
72 |
72 |
集合竞价 |
| 09:20:53 |
21.26 |
92 |
92 |
集合竞价 |
| 09:20:56 |
21.26 |
94 |
94 |
集合竞价 |
| 09:21:02 |
21.26 |
99 |
99 |
集合竞价 |
| 09:21:05 |
21.26 |
100 |
100 |
集合竞价 |
| 09:21:11 |
21.26 |
100 |
100 |
集合竞价 |
| 09:21:20 |
21.26 |
103 |
103 |
集合竞价 |
| 09:21:32 |
21.26 |
104 |
104 |
集合竞价 |
| 09:22:14 |
21.26 |
105 |
105 |
集合竞价 |
| 09:22:23 |
21.26 |
105 |
105 |
集合竞价 |
| 09:22:32 |
21.26 |
106 |
106 |
集合竞价 |
| 09:23:14 |
21.26 |
126 |
126 |
集合竞价 |
| 09:23:17 |
21.26 |
131 |
131 |
集合竞价 |
| 09:23:20 |
21.26 |
162 |
162 |
集合竞价 |
| 09:23:23 |
21.26 |
165 |
165 |
集合竞价 |
| 09:23:32 |
21.26 |
174 |
174 |
集合竞价 |
| 09:23:35 |
21.26 |
176 |
176 |
集合竞价 |
| 09:23:47 |
21.26 |
196 |
196 |
集合竞价 |
| 09:23:50 |
21.26 |
268 |
268 |
集合竞价 |
| 09:23:53 |
21.26 |
275 |
275 |
集合竞价 |
| 09:24:02 |
21.26 |
292 |
292 |
集合竞价 |
| 09:24:11 |
21.26 |
292 |
292 |
集合竞价 |
| 09:24:17 |
21.26 |
292 |
292 |
集合竞价 |
| 09:24:20 |
21.26 |
312 |
312 |
集合竞价 |
| 09:24:23 |
21.26 |
312 |
312 |
集合竞价 |
| 09:24:29 |
21.26 |
312 |
312 |
集合竞价 |
| 09:24:32 |
21.23 |
372 |
372 |
集合竞价 |
| 09:24:35 |
21.2 |
426 |
426 |
集合竞价 |
| 09:24:38 |
21.2 |
447 |
447 |
集合竞价 |
| 09:24:41 |
21.2 |
450 |
450 |
集合竞价 |
| 09:24:47 |
21.2 |
474 |
474 |
集合竞价 |
| 09:24:50 |
21.16 |
530 |
530 |
集合竞价 |
| 09:24:53 |
21.16 |
540 |
540 |
集合竞价 |
| 09:24:56 |
21.16 |
689 |
689 |
集合竞价 |
| 09:24:59 |
21.16 |
689 |
689 |
集合竞价 |
| 09:25:02 |
21.16 |
880 |
1569 |
买入 |
| 09:30:02 |
21.16 |
137 |
1706 |
买入 |
| 09:30:05 |
21.1 |
163 |
1869 |
卖出 |
| 09:30:08 |
21.03 |
105 |
1974 |
卖出 |
| 09:30:11 |
21 |
251 |
2225 |
卖出 |
| 09:30:14 |
20.98 |
106 |
2331 |
卖出 |
| 09:30:17 |
20.91 |
58 |
2389 |
卖出 |
| 09:30:20 |
20.86 |
105 |
2494 |
卖出 |
| 09:30:23 |
20.85 |
67 |
2561 |
卖出 |
| 09:30:26 |
20.81 |
72 |
2633 |
卖出 |
| 09:30:29 |
20.8 |
114 |
2747 |
卖出 |
| 09:30:32 |
20.78 |
46 |
2793 |
卖出 |
| 09:30:35 |
20.7 |
84 |
2877 |
卖出 |
| 09:30:38 |
20.68 |
274 |
3151 |
卖出 |
| 09:30:41 |
20.66 |
194 |
3345 |
买入 |
| 09:30:44 |
20.65 |
49 |
3394 |
买入 |
| 09:30:47 |
20.66 |
106 |
3500 |
买入 |
| 09:30:50 |
20.67 |
61 |
3561 |
买入 |
| 09:30:53 |
20.68 |
34 |
3595 |
买入 |
| 09:30:56 |
20.67 |
74 |
3669 |
卖出 |
| 09:30:59 |
20.69 |
98 |
3767 |
买入 |
| 09:31:02 |
20.69 |
106 |
3873 |
买入 |
| 09:31:05 |
20.6 |
320 |
4193 |
卖出 |
| 09:31:08 |
20.72 |
304 |
4497 |
买入 |
| 09:31:11 |
20.72 |
131 |
4628 |
买入 |
| 09:31:14 |
20.72 |
51 |
4679 |
卖出 |
| 09:31:17 |
20.73 |
35 |
4714 |
买入 |
| 09:31:20 |
20.74 |
70 |
4784 |
买入 |
| 09:31:23 |
20.75 |
304 |
5088 |
买入 |
| 09:31:26 |
20.74 |
80 |
5168 |
买入 |
| 09:31:29 |
20.74 |
21 |
5189 |
卖出 |
| 09:31:32 |
20.75 |
53 |
5242 |
买入 |
| 09:31:35 |
20.74 |
58 |
5300 |
卖出 |
| 09:31:38 |
20.72 |
68 |
5368 |
卖出 |
| 09:31:41 |
20.7 |
60 |
5428 |
卖出 |
| 09:31:44 |
20.7 |
478 |
5906 |
卖出 |
| 09:31:47 |
20.7 |
414 |
6320 |
卖出 |
| 09:31:50 |
20.72 |
265 |
6585 |
买入 |
| 09:31:53 |
20.69 |
120 |
6705 |
卖出 |
| 09:31:56 |
20.65 |
65 |
6770 |
卖出 |
| 09:31:59 |
20.6 |
92 |
6862 |
卖出 |
| 09:32:02 |
20.62 |
222 |
7084 |
买入 |
| 09:32:05 |
20.6 |
178 |
7262 |
买入 |
| 09:32:08 |
20.5 |
198 |
7460 |
卖出 |
| 09:32:11 |
20.5 |
176 |
7636 |
卖出 |
| 09:32:14 |
20.5 |
76 |
7712 |
买入 |
| 09:32:17 |
20.5 |
73 |
7785 |
卖出 |
| 09:32:20 |
20.5 |
92 |
7877 |
卖出 |
| 09:32:23 |
20.5 |
60 |
7937 |
买入 |
| 09:32:26 |
20.52 |
245 |
8182 |
买入 |
| 09:32:29 |
20.51 |
145 |
8327 |
卖出 |
| 09:32:32 |
20.55 |
63 |
8390 |
买入 |
| 09:32:35 |
20.53 |
60 |
8450 |
卖出 |
| 09:32:38 |
20.52 |
119 |
8569 |
卖出 |
| 09:32:41 |
20.51 |
62 |
8631 |
卖出 |
| 09:32:44 |
20.52 |
90 |
8721 |
买入 |
| 09:32:47 |
20.52 |
33 |
8754 |
买入 |
| 09:32:50 |
20.51 |
24 |
8778 |
卖出 |
| 09:32:53 |
20.51 |
18 |
8796 |
买入 |
| 09:32:56 |
20.52 |
206 |
9002 |
买入 |
| 09:32:59 |
20.53 |
131 |
9133 |
买入 |
| 09:33:02 |
20.53 |
67 |
9200 |
买入 |
| 09:33:05 |
20.53 |
51 |
9251 |
卖出 |
| 09:33:08 |
20.52 |
93 |
9344 |
卖出 |
| 09:33:11 |
20.49 |
238 |
9582 |
卖出 |
| 09:33:14 |
20.46 |
75 |
9657 |
卖出 |
| 09:33:17 |
20.46 |
57 |
9714 |
卖出 |
| 09:33:20 |
20.43 |
126 |
9840 |
卖出 |
| 09:33:23 |
20.43 |
85 |
9925 |
卖出 |
| 09:33:26 |
20.42 |
94 |
10019 |
卖出 |
| 09:33:29 |
20.42 |
61 |
10080 |
买入 |
| 09:33:32 |
20.4 |
53 |
10133 |
卖出 |
| 09:33:35 |
20.41 |
52 |
10185 |
买入 |
| 09:33:38 |
20.4 |
43 |
10228 |
买入 |
| 09:33:41 |
20.34 |
60 |
10288 |
卖出 |
| 09:33:44 |
20.39 |
44 |
10332 |
买入 |
| 09:33:47 |
20.34 |
22 |
10354 |
卖出 |
| 09:33:50 |
20.36 |
32 |
10386 |
卖出 |
| 09:33:53 |
20.36 |
120 |
10506 |
卖出 |
| 09:33:56 |
20.34 |
579 |
11085 |
卖出 |
| 09:33:59 |
20.34 |
186 |
11271 |
买入 |
| 09:34:02 |
20.35 |
236 |
11507 |
买入 |
| 09:34:05 |
20.35 |
194 |
11701 |
卖出 |
| 09:34:08 |
20.35 |
531 |
12232 |
买入 |
| 09:34:11 |
20.37 |
158 |
12390 |
买入 |
| 09:34:14 |
20.37 |
48 |
12438 |
卖出 |
| 09:34:17 |
20.36 |
151 |
12589 |
卖出 |
| 09:34:20 |
20.35 |
80 |
12669 |
卖出 |
| 09:34:23 |
20.35 |
80 |
12749 |
卖出 |
| 09:34:26 |
20.33 |
75 |
12824 |
卖出 |
| 09:34:29 |
20.31 |
148 |
12972 |
卖出 |
| 09:34:32 |
20.33 |
62 |
13034 |
买入 |
| 09:34:35 |
20.31 |
60 |
13094 |
卖出 |
| 09:34:38 |
20.28 |
53 |
13147 |
卖出 |
| 09:34:41 |
20.25 |
57 |
13204 |
卖出 |
| 09:34:44 |
20.25 |
92 |
13296 |
卖出 |
| 09:34:47 |
20.24 |
92 |
13388 |
卖出 |
| 09:34:50 |
20.27 |
81 |
13469 |
买入 |
| 09:34:53 |
20.23 |
77 |
13546 |
卖出 |
| 09:34:56 |
20.23 |
127 |
13673 |
买入 |
| 09:34:59 |
20.2 |
146 |
13819 |
卖出 |
| 09:35:02 |
20.2 |
93 |
13912 |
买入 |
| 09:35:05 |
20.19 |
143 |
14055 |
卖出 |
| 09:35:08 |
20.16 |
98 |
14153 |
卖出 |
| 09:35:11 |
20.11 |
106 |
14259 |
卖出 |
| 09:35:14 |
20.1 |
181 |
14440 |
卖出 |
| 09:35:17 |
20.09 |
205 |
14645 |
卖出 |
| 09:35:20 |
20.1 |
85 |
14730 |
买入 |
| 09:35:23 |
20.1 |
406 |
15136 |
卖出 |
| 09:35:26 |
20.1 |
197 |
15333 |
买入 |
| 09:35:29 |
20.1 |
154 |
15487 |
卖出 |
| 09:35:32 |
20.12 |
50 |
15537 |
买入 |
| 09:35:35 |
20.1 |
58 |
15595 |
卖出 |
| 09:35:38 |
20.11 |
44 |
15639 |
买入 |
| 09:35:41 |
20.11 |
106 |
15745 |
买入 |
| 09:35:44 |
20.08 |
258 |
16003 |
卖出 |
| 09:35:47 |
20.12 |
32 |
16035 |
买入 |
| 09:35:50 |
20.1 |
106 |
16141 |
卖出 |
| 09:35:53 |
20.06 |
232 |
16373 |
卖出 |
| 09:35:56 |
20.06 |
571 |
16944 |
卖出 |
| 09:35:59 |
20.08 |
521 |
17465 |
买入 |
| 09:36:02 |
20.24 |
268 |
17733 |
买入 |
| 09:36:05 |
20.25 |
206 |
17939 |
买入 |
| 09:36:08 |
20.26 |
170 |
18109 |
买入 |
| 09:36:11 |
20.31 |
65 |
18174 |
买入 |
| 09:36:14 |
20.31 |
45 |
18219 |
买入 |
| 09:36:17 |
20.34 |
10 |
18229 |
买入 |
| 09:36:20 |
20.34 |
306 |
18535 |
买入 |
| 09:36:23 |
20.33 |
185 |
18720 |
卖出 |
| 09:36:26 |
20.33 |
108 |
18828 |
卖出 |
| 09:36:29 |
20.31 |
123 |
18951 |
卖出 |
| 09:36:32 |
20.27 |
102 |
19053 |
卖出 |
| 09:36:35 |
20.24 |
60 |
19113 |
卖出 |
| 09:36:38 |
20.26 |
60 |
19173 |
买入 |
| 09:36:41 |
20.24 |
108 |
19281 |
卖出 |
| 09:36:44 |
20.24 |
68 |
19349 |
卖出 |
| 09:36:47 |
20.25 |
17 |
19366 |
买入 |
| 09:36:50 |
20.24 |
57 |
19423 |
卖出 |
| 09:36:53 |
20.22 |
47 |
19470 |
卖出 |
| 09:36:56 |
20.2 |
186 |
19656 |
卖出 |
| 09:36:59 |
20.17 |
101 |
19757 |
卖出 |
| 09:37:02 |
20.17 |
26 |
19783 |
买入 |
| 09:37:05 |
20.14 |
71 |
19854 |
卖出 |
| 09:37:08 |
20.1 |
77 |
19931 |
卖出 |
| 09:37:11 |
20.08 |
106 |
20037 |
卖出 |
| 09:37:14 |
20.07 |
30 |
20067 |
卖出 |
| 09:37:17 |
20.08 |
219 |
20286 |
买入 |
| 09:37:20 |
20.08 |
102 |
20388 |
买入 |
| 09:37:23 |
20.08 |
76 |
20464 |
买入 |
| 09:37:26 |
20.07 |
144 |
20608 |
卖出 |
| 09:37:29 |
20.07 |
63 |
20671 |
卖出 |
| 09:37:32 |
20.06 |
119 |
20790 |
卖出 |
| 09:37:35 |
20.06 |
108 |
20898 |
买入 |
| 09:37:38 |
20.04 |
51 |
20949 |
卖出 |
| 09:37:41 |
20.04 |
68 |
21017 |
卖出 |
| 09:37:44 |
20.01 |
77 |
21094 |
卖出 |
| 09:37:47 |
20.01 |
855 |
21949 |
卖出 |
| 09:37:50 |
20 |
274 |
22223 |
卖出 |
| 09:37:53 |
20.01 |
169 |
22392 |
买入 |
| 09:37:56 |
20.03 |
74 |
22466 |
买入 |
| 09:37:59 |
20.02 |
84 |
22550 |
买入 |
| 09:38:02 |
20.02 |
924 |
23474 |
买入 |
| 09:38:05 |
20.02 |
271 |
23745 |
买入 |
| 09:38:08 |
20.02 |
103 |
23848 |
卖出 |
| 09:38:11 |
20.02 |
96 |
23944 |
卖出 |
| 09:38:14 |
20.03 |
17 |
23961 |
买入 |
| 09:38:17 |
20.02 |
187 |
24148 |
卖出 |
| 09:38:20 |
20.01 |
214 |
24362 |
卖出 |
| 09:38:23 |
20 |
109 |
24471 |
卖出 |
| 09:38:26 |
20 |
47 |
24518 |
卖出 |
| 09:38:29 |
19.98 |
17 |
24535 |
卖出 |
| 09:38:32 |
19.98 |
45 |
24580 |
卖出 |
| 09:38:35 |
19.98 |
14 |
24594 |
卖出 |
| 09:38:38 |
19.98 |
27 |
24621 |
卖出 |
| 09:38:41 |
20 |
113 |
24734 |
买入 |
| 09:38:44 |
20 |
39 |
24773 |
卖出 |
| 09:38:47 |
20.01 |
48 |
24821 |
买入 |
| 09:38:50 |
20.01 |
16 |
24837 |
买入 |
| 09:38:53 |
20.01 |
145 |
24982 |
买入 |
| 09:38:56 |
20.02 |
30 |
25012 |
买入 |
| 09:38:59 |
20.01 |
16 |
25028 |
卖出 |
| 09:39:02 |
20.02 |
36 |
25064 |
买入 |
| 09:39:05 |
20.02 |
119 |
25183 |
买入 |
| 09:39:08 |
20.01 |
48 |
25231 |
卖出 |
| 09:39:11 |
20 |
88 |
25319 |
卖出 |
| 09:39:14 |
19.99 |
459 |
25778 |
卖出 |
| 09:39:17 |
19.94 |
1234 |
27012 |
卖出 |
| 09:39:20 |
19.98 |
284 |
27296 |
买入 |
| 09:39:23 |
19.94 |
95 |
27391 |
卖出 |
| 09:39:26 |
19.94 |
132 |
27523 |
卖出 |
| 09:39:29 |
19.9 |
324 |
27847 |
卖出 |
| 09:39:32 |
19.92 |
86 |
27933 |
买入 |
| 09:39:35 |
19.87 |
290 |
28223 |
卖出 |
| 09:39:38 |
19.84 |
439 |
28662 |
卖出 |
| 09:39:41 |
19.86 |
126 |
28788 |
买入 |
| 09:39:44 |
19.9 |
56 |
28844 |
买入 |
| 09:39:47 |
19.91 |
95 |
28939 |
买入 |
| 09:39:50 |
19.94 |
58 |
28997 |
买入 |
| 09:39:53 |
19.94 |
52 |
29049 |
买入 |
| 09:39:56 |
19.96 |
122 |
29171 |
买入 |
| 09:39:59 |
19.96 |
191 |
29362 |
买入 |
| 09:40:02 |
19.97 |
45 |
29407 |
买入 |
| 09:40:05 |
19.97 |
15 |
29422 |
卖出 |
| 09:40:08 |
19.97 |
28 |
29450 |
卖出 |
| 09:40:11 |
19.97 |
30 |
29480 |
卖出 |
| 09:40:14 |
20 |
181 |
29661 |
买入 |
| 09:40:17 |
20 |
177 |
29838 |
卖出 |
| 09:40:20 |
20.02 |
79 |
29917 |
买入 |
| 09:40:23 |
20.03 |
41 |
29958 |
买入 |
| 09:40:26 |
20.05 |
18 |
29976 |
买入 |
| 09:40:29 |
20.08 |
72 |
30048 |
买入 |
| 09:40:32 |
20.09 |
86 |
30134 |
买入 |
| 09:40:35 |
20.09 |
157 |
30291 |
卖出 |
| 09:40:38 |
20.09 |
164 |
30455 |
买入 |
| 09:40:41 |
20.09 |
110 |
30565 |
卖出 |
| 09:40:44 |
20.1 |
95 |
30660 |
买入 |
| 09:40:47 |
20.11 |
145 |
30805 |
买入 |
| 09:40:50 |
20.08 |
141 |
30946 |
卖出 |
| 09:40:53 |
20.04 |
69 |
31015 |
卖出 |
| 09:40:56 |
20.02 |
112 |
31127 |
卖出 |
| 09:40:59 |
20.07 |
169 |
31296 |
买入 |
| 09:41:02 |
20.13 |
68 |
31364 |
买入 |
| 09:41:05 |
20.14 |
236 |
31600 |
买入 |
| 09:41:08 |
20.12 |
154 |
31754 |
卖出 |
| 09:41:11 |
20.13 |
80 |
31834 |
买入 |
| 09:41:14 |
20.08 |
201 |
32035 |
卖出 |
| 09:41:17 |
20.08 |
94 |
32129 |
卖出 |
| 09:41:20 |
20.1 |
58 |
32187 |
买入 |
| 09:41:23 |
20.08 |
35 |
32222 |
买入 |
| 09:41:26 |
20.05 |
12 |
32234 |
卖出 |
| 09:41:29 |
20.08 |
124 |
32358 |
买入 |
| 09:41:32 |
20.08 |
77 |
32435 |
卖出 |
| 09:41:35 |
20.09 |
29 |
32464 |
卖出 |
| 09:41:38 |
20.08 |
37 |
32501 |
卖出 |
| 09:41:41 |
20.07 |
149 |
32650 |
卖出 |
| 09:41:44 |
20.07 |
37 |
32687 |
买入 |
| 09:41:47 |
20.08 |
31 |
32718 |
买入 |
| 09:41:50 |
20.08 |
15 |
32733 |
卖出 |
| 09:41:53 |
20.08 |
15 |
32748 |
买入 |
| 09:41:56 |
20.08 |
61 |
32809 |
买入 |
| 09:41:59 |
20.1 |
13 |
32822 |
买入 |
| 09:42:02 |
20.1 |
27 |
32849 |
买入 |
| 09:42:05 |
20.1 |
13 |
32862 |
卖出 |
| 09:42:08 |
20.1 |
29 |
32891 |
卖出 |
| 09:42:11 |
20.09 |
18 |
32909 |
卖出 |
| 09:42:14 |
20.11 |
59 |
32968 |
买入 |
| 09:42:17 |
20.12 |
21 |
32989 |
买入 |
| 09:42:20 |
20.11 |
26 |
33015 |
卖出 |
| 09:42:23 |
20.12 |
11 |
33026 |
买入 |
| 09:42:26 |
20.13 |
114 |
33140 |
买入 |
| 09:42:29 |
20.17 |
11 |
33151 |
买入 |