宁水集团[603700]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
18.26 |
1 |
1 |
集合竞价 |
| 09:15:14 |
18.19 |
1 |
1 |
集合竞价 |
| 09:15:18 |
18.1 |
1 |
1 |
集合竞价 |
| 09:18:17 |
17.81 |
36 |
36 |
集合竞价 |
| 09:18:35 |
18.1 |
6 |
6 |
集合竞价 |
| 09:22:11 |
18.09 |
6 |
6 |
集合竞价 |
| 09:24:23 |
18.06 |
7 |
7 |
集合竞价 |
| 09:24:59 |
18.05 |
7 |
7 |
集合竞价 |
| 09:25:03 |
18.05 |
7 |
14 |
买入 |
| 09:30:12 |
18.09 |
11 |
25 |
买入 |
| 09:30:15 |
18.05 |
5 |
30 |
卖出 |
| 09:30:32 |
18.05 |
1 |
31 |
卖出 |
| 09:30:35 |
18.05 |
1 |
32 |
卖出 |
| 09:30:41 |
18.05 |
2 |
34 |
卖出 |
| 09:30:47 |
18.05 |
6 |
40 |
卖出 |
| 09:30:50 |
18.03 |
1 |
41 |
卖出 |
| 09:31:02 |
18.03 |
1 |
42 |
卖出 |
| 09:31:05 |
18.03 |
1 |
43 |
卖出 |
| 09:31:11 |
18.03 |
17 |
60 |
卖出 |
| 09:31:38 |
18.03 |
4 |
64 |
卖出 |
| 09:31:41 |
18 |
12 |
76 |
卖出 |
| 09:32:08 |
18.01 |
11 |
87 |
卖出 |
| 09:32:26 |
18.03 |
3 |
90 |
买入 |
| 09:32:53 |
18.03 |
2 |
92 |
买入 |
| 09:33:08 |
18.03 |
5 |
97 |
买入 |
| 09:33:11 |
18.01 |
19 |
116 |
卖出 |
| 09:33:14 |
18.03 |
3 |
119 |
买入 |
| 09:33:56 |
18.02 |
11 |
130 |
卖出 |
| 09:34:02 |
18 |
14 |
144 |
卖出 |
| 09:34:17 |
18 |
9 |
153 |
卖出 |
| 09:34:38 |
18 |
1 |
154 |
卖出 |
| 09:34:47 |
18.01 |
2 |
156 |
买入 |
| 09:34:50 |
18 |
2 |
158 |
卖出 |
| 09:35:02 |
18 |
19 |
177 |
卖出 |
| 09:35:05 |
18.01 |
2 |
179 |
买入 |
| 09:35:14 |
18.01 |
3 |
182 |
买入 |
| 09:35:20 |
18.01 |
2 |
184 |
买入 |
| 09:35:47 |
18 |
40 |
224 |
卖出 |
| 09:35:50 |
18.01 |
2 |
226 |
买入 |
| 09:36:14 |
18.01 |
1 |
227 |
卖出 |
| 09:36:20 |
18.02 |
17 |
244 |
买入 |
| 09:36:35 |
17.98 |
1 |
245 |
卖出 |
| 09:37:32 |
17.99 |
1 |
246 |
买入 |
| 09:37:35 |
18 |
1 |
247 |
买入 |
| 09:38:08 |
17.99 |
1 |
248 |
卖出 |
| 09:38:29 |
17.99 |
10 |
258 |
卖出 |
| 09:38:59 |
17.98 |
1 |
259 |
卖出 |
| 09:39:02 |
17.98 |
19 |
278 |
卖出 |
| 09:39:11 |
17.98 |
12 |
290 |
卖出 |
| 09:39:17 |
17.98 |
6 |
296 |
卖出 |
| 09:39:20 |
17.98 |
1 |
297 |
卖出 |
| 09:39:44 |
17.98 |
14 |
311 |
卖出 |
| 09:39:47 |
17.98 |
10 |
321 |
卖出 |
| 09:39:50 |
17.99 |
11 |
332 |
买入 |
| 09:39:56 |
17.98 |
12 |
344 |
卖出 |
| 09:39:59 |
17.98 |
1 |
345 |
卖出 |
| 09:40:08 |
17.98 |
8 |
353 |
卖出 |
| 09:40:14 |
17.97 |
2 |
355 |
卖出 |
| 09:40:41 |
17.98 |
13 |
368 |
卖出 |
| 09:41:06 |
17.98 |
2 |
370 |
卖出 |
| 09:41:20 |
17.97 |
15 |
385 |
卖出 |
| 09:41:27 |
17.97 |
1 |
386 |
卖出 |
| 09:41:38 |
17.97 |
1 |
387 |
卖出 |
| 09:41:41 |
17.97 |
2 |
389 |
卖出 |
| 09:41:44 |
17.97 |
16 |
405 |
卖出 |
| 09:41:47 |
17.97 |
9 |
414 |
卖出 |
| 09:41:50 |
17.97 |
15 |
429 |
卖出 |
| 09:42:06 |
17.96 |
15 |
444 |
卖出 |
| 09:42:08 |
17.96 |
6 |
450 |
卖出 |
| 09:42:32 |
17.96 |
6 |
456 |
卖出 |
| 09:42:51 |
17.96 |
1 |
457 |
卖出 |
| 09:43:06 |
17.96 |
15 |
472 |
卖出 |
| 09:43:08 |
17.96 |
41 |
513 |
卖出 |
| 09:43:12 |
17.96 |
8 |
521 |
卖出 |
| 09:43:15 |
17.96 |
5 |
526 |
卖出 |
| 09:43:18 |
17.95 |
15 |
541 |
卖出 |
| 09:43:21 |
17.95 |
12 |
553 |
卖出 |
| 09:43:42 |
17.95 |
2 |
555 |
卖出 |
| 09:43:45 |
17.95 |
3 |
558 |
卖出 |
| 09:44:03 |
17.95 |
5 |
563 |
卖出 |
| 09:45:27 |
17.96 |
1 |
564 |
卖出 |
| 09:45:32 |
17.96 |
2 |
566 |
卖出 |
| 09:45:42 |
17.96 |
1 |
567 |
买入 |
| 09:46:00 |
17.96 |
5 |
572 |
卖出 |
| 09:47:06 |
17.97 |
4 |
576 |
买入 |
| 09:47:51 |
17.97 |
6 |
582 |
买入 |
| 09:48:00 |
18.01 |
11 |
593 |
买入 |
| 09:48:36 |
18.01 |
8 |
601 |
卖出 |
| 09:48:39 |
18.01 |
1 |
602 |
买入 |
| 09:48:42 |
17.96 |
12 |
614 |
卖出 |
| 09:49:48 |
17.98 |
14 |
628 |
卖出 |
| 09:50:03 |
17.98 |
5 |
633 |
买入 |
| 09:50:06 |
17.98 |
3 |
636 |
买入 |
| 09:50:33 |
17.98 |
8 |
644 |
买入 |
| 09:51:48 |
17.96 |
5 |
649 |
卖出 |
| 09:51:57 |
17.96 |
12 |
661 |
卖出 |
| 09:52:06 |
17.96 |
36 |
697 |
卖出 |
| 09:52:30 |
17.95 |
81 |
778 |
卖出 |
| 09:52:39 |
17.95 |
38 |
816 |
卖出 |
| 09:53:12 |
17.95 |
38 |
854 |
卖出 |
| 09:53:21 |
17.93 |
25 |
879 |
卖出 |
| 09:54:21 |
17.95 |
1 |
880 |
买入 |
| 09:54:24 |
17.96 |
1 |
881 |
买入 |
| 09:54:30 |
17.96 |
9 |
890 |
买入 |
| 09:54:33 |
17.96 |
3 |
893 |
买入 |
| 09:55:03 |
17.96 |
1 |
894 |
买入 |
| 09:55:06 |
17.98 |
3 |
897 |
买入 |
| 09:55:27 |
17.99 |
1 |
898 |
买入 |
| 09:55:39 |
17.99 |
4 |
902 |
买入 |
| 09:56:30 |
17.99 |
1 |
903 |
买入 |
| 09:58:33 |
17.99 |
2 |
905 |
买入 |
| 09:58:45 |
17.99 |
53 |
958 |
买入 |
| 09:58:54 |
17.97 |
15 |
973 |
卖出 |
| 09:59:21 |
17.98 |
15 |
988 |
卖出 |
| 09:59:54 |
17.97 |
20 |
1008 |
卖出 |
| 10:00:00 |
17.98 |
5 |
1013 |
买入 |
| 10:00:03 |
17.97 |
12 |
1025 |
卖出 |
| 10:00:12 |
17.97 |
16 |
1041 |
卖出 |
| 10:00:18 |
17.96 |
27 |
1068 |
卖出 |
| 10:00:21 |
17.96 |
8 |
1076 |
卖出 |
| 10:00:27 |
17.96 |
48 |
1124 |
卖出 |
| 10:00:36 |
17.96 |
14 |
1138 |
卖出 |
| 10:00:39 |
17.96 |
1 |
1139 |
卖出 |
| 10:00:51 |
17.96 |
1 |
1140 |
卖出 |
| 10:00:54 |
17.97 |
4 |
1144 |
买入 |
| 10:01:12 |
17.98 |
5 |
1149 |
买入 |
| 10:02:03 |
17.98 |
18 |
1167 |
买入 |
| 10:02:12 |
17.98 |
4 |
1171 |
卖出 |
| 10:02:27 |
17.98 |
1 |
1172 |
卖出 |
| 10:02:30 |
17.98 |
4 |
1176 |
卖出 |
| 10:02:36 |
17.99 |
1 |
1177 |
买入 |
| 10:03:48 |
17.99 |
2 |
1179 |
买入 |
| 10:03:51 |
17.99 |
7 |
1186 |
卖出 |
| 10:03:57 |
17.98 |
12 |
1198 |
卖出 |
| 10:04:09 |
17.98 |
32 |
1230 |
卖出 |
| 10:04:54 |
17.97 |
15 |
1245 |
卖出 |
| 10:04:57 |
17.96 |
12 |
1257 |
卖出 |
| 10:05:39 |
17.98 |
3 |
1260 |
买入 |
| 10:11:15 |
17.97 |
1 |
1261 |
买入 |
| 10:11:27 |
17.96 |
3 |
1264 |
卖出 |
| 10:11:42 |
17.97 |
2 |
1266 |
买入 |
| 10:15:18 |
17.98 |
1 |
1267 |
买入 |
| 10:15:21 |
17.98 |
2 |
1269 |
买入 |
| 10:16:45 |
17.98 |
5 |
1274 |
买入 |
| 10:18:12 |
17.98 |
27 |
1301 |
买入 |
| 10:18:24 |
17.98 |
16 |
1317 |
买入 |
| 10:18:27 |
17.97 |
14 |
1331 |
卖出 |
| 10:19:03 |
17.98 |
2 |
1333 |
买入 |
| 10:19:21 |
18 |
1 |
1334 |
买入 |
| 10:19:57 |
18 |
1 |
1335 |
买入 |
| 10:20:18 |
17.98 |
11 |
1346 |
卖出 |
| 10:21:27 |
18 |
11 |
1357 |
买入 |
| 10:23:03 |
17.98 |
2 |
1359 |
卖出 |
| 10:23:36 |
17.98 |
2 |
1361 |
卖出 |
| 10:25:42 |
17.98 |
12 |
1373 |
卖出 |
| 10:29:03 |
17.98 |
1 |
1374 |
卖出 |
| 10:30:00 |
18 |
14 |
1388 |
买入 |
| 10:30:03 |
18 |
1 |
1389 |
卖出 |
| 10:30:06 |
18 |
4 |
1393 |
卖出 |
| 10:30:12 |
18.01 |
19 |
1412 |
买入 |
| 10:30:15 |
18.01 |
4 |
1416 |
卖出 |
| 10:30:18 |
18 |
6 |
1422 |
卖出 |
| 10:30:42 |
18.01 |
11 |
1433 |
卖出 |
| 10:31:03 |
18.01 |
1 |
1434 |
买入 |
| 10:31:06 |
18.01 |
1 |
1435 |
卖出 |
| 10:31:57 |
18.02 |
3 |
1438 |
买入 |
| 10:33:15 |
18.05 |
21 |
1459 |
买入 |
| 10:36:24 |
18.02 |
1 |
1460 |
卖出 |
| 10:38:27 |
18.03 |
3 |
1463 |
买入 |
| 10:38:45 |
18 |
13 |
1476 |
卖出 |
| 10:39:48 |
18 |
14 |
1490 |
卖出 |
| 10:40:33 |
18 |
7 |
1497 |
卖出 |
| 10:42:33 |
18 |
8 |
1505 |
卖出 |
| 10:42:57 |
18 |
5 |
1510 |
卖出 |
| 10:46:30 |
18 |
3 |
1513 |
卖出 |
| 10:46:57 |
18.01 |
1 |
1514 |
买入 |
| 10:47:15 |
18.02 |
1 |
1515 |
买入 |
| 10:47:36 |
18.01 |
7 |
1522 |
卖出 |
| 10:47:42 |
17.98 |
12 |
1534 |
卖出 |
| 10:49:00 |
18.03 |
1 |
1535 |
买入 |
| 10:50:24 |
18.03 |
3 |
1538 |
买入 |
| 10:50:27 |
18.04 |
3 |
1541 |
买入 |
| 10:52:21 |
18.05 |
5 |
1546 |
买入 |
| 10:52:30 |
18.05 |
1 |
1547 |
卖出 |
| 10:52:48 |
18.05 |
3 |
1550 |
卖出 |
| 10:52:54 |
18.05 |
1 |
1551 |
卖出 |
| 10:55:06 |
18.06 |
20 |
1571 |
买入 |
| 10:55:30 |
18.07 |
10 |
1581 |
买入 |
| 10:55:33 |
18.06 |
30 |
1611 |
卖出 |
| 10:56:06 |
18.02 |
16 |
1627 |
卖出 |
| 10:56:09 |
18.02 |
3 |
1630 |
卖出 |
| 10:59:24 |
18.02 |
5 |
1635 |
卖出 |
| 11:01:00 |
18.02 |
9 |
1644 |
卖出 |
| 11:02:39 |
18.01 |
7 |
1651 |
卖出 |
| 11:04:45 |
18.02 |
1 |
1652 |
买入 |
| 11:08:12 |
18.01 |
3 |
1655 |
卖出 |
| 11:08:15 |
18.01 |
1 |
1656 |
卖出 |
| 11:08:30 |
18 |
1 |
1657 |
卖出 |
| 11:11:18 |
18.01 |
1 |
1658 |
买入 |
| 11:11:36 |
18 |
3 |
1661 |
卖出 |
| 11:11:42 |
17.99 |
12 |
1673 |
卖出 |
| 11:14:54 |
18 |
10 |
1683 |
买入 |
| 11:14:57 |
18 |
4 |
1687 |
买入 |
| 11:19:36 |
17.99 |
6 |
1693 |
卖出 |
| 11:24:21 |
18 |
5 |
1698 |
买入 |
| 11:24:57 |
18 |
1 |
1699 |
买入 |
| 11:25:42 |
18 |
2 |
1701 |
买入 |
| 11:29:12 |
18 |
1 |
1702 |
卖出 |
| 13:02:03 |
18.01 |
1 |
1703 |
卖出 |
| 13:02:06 |
18.01 |
2 |
1705 |
卖出 |
| 13:02:51 |
18.02 |
1 |
1706 |
买入 |
| 13:03:48 |
18.01 |
2 |
1708 |
卖出 |
| 13:05:18 |
18 |
6 |
1714 |
卖出 |
| 13:05:51 |
18.01 |
3 |
1717 |
买入 |
| 13:06:12 |
18.01 |
19 |
1736 |
买入 |
| 13:06:21 |
17.99 |
12 |
1748 |
卖出 |
| 13:06:27 |
18 |
1 |
1749 |
卖出 |
| 13:06:48 |
18.02 |
50 |
1799 |
买入 |
| 13:06:57 |
17.99 |
20 |
1819 |
卖出 |
| 13:09:27 |
18.01 |
1 |
1820 |
卖出 |
| 13:09:45 |
18.02 |
15 |
1835 |
买入 |
| 13:10:51 |
18.02 |
6 |
1841 |
买入 |
| 13:12:00 |
18.02 |
9 |
1850 |
买入 |
| 13:12:57 |
18.04 |
12 |
1862 |
卖出 |
| 13:13:03 |
18.04 |
1 |
1863 |
卖出 |
| 13:13:36 |
18.04 |
1 |
1864 |
卖出 |
| 13:14:00 |
18.05 |
8 |
1872 |
买入 |
| 13:14:15 |
18.05 |
2 |
1874 |
卖出 |
| 13:16:18 |
18.05 |
2 |
1876 |
卖出 |
| 13:16:21 |
18.05 |
5 |
1881 |
卖出 |
| 13:16:24 |
18.05 |
5 |
1886 |
卖出 |
| 13:16:57 |
18.05 |
5 |
1891 |
卖出 |
| 13:17:15 |
18.05 |
2 |
1893 |
卖出 |
| 13:18:51 |
18.05 |
24 |
1917 |
卖出 |
| 13:21:06 |
18.03 |
13 |
1930 |
卖出 |
| 13:21:36 |
18.05 |
4 |
1934 |
买入 |
| 13:22:48 |
18.05 |
19 |
1953 |
买入 |
| 13:24:27 |
18.04 |
4 |
1957 |
卖出 |
| 13:24:54 |
18.04 |
2 |
1959 |
卖出 |
| 13:25:42 |
18.05 |
3 |
1962 |
买入 |
| 13:26:51 |
18.05 |
15 |
1977 |
买入 |
| 13:26:57 |
18.05 |
12 |
1989 |
卖出 |
| 13:27:00 |
18.06 |
26 |
2015 |
买入 |
| 13:28:00 |
18.07 |
1 |
2016 |
买入 |
| 13:29:03 |
18.06 |
2 |
2018 |
卖出 |
| 13:30:06 |
18.06 |
1 |
2019 |
卖出 |
| 13:30:21 |
18.06 |
5 |
2024 |
卖出 |
| 13:31:42 |
18.06 |
6 |
2030 |
卖出 |
| 13:31:54 |
18.06 |
5 |
2035 |
卖出 |
| 13:32:48 |
18.06 |
4 |
2039 |
卖出 |
| 13:32:54 |
18.04 |
12 |
2051 |
卖出 |
| 13:34:18 |
18.04 |
20 |
2071 |
卖出 |
| 13:34:30 |
18.04 |
20 |
2091 |
卖出 |
| 13:35:45 |
18.04 |
10 |
2101 |
卖出 |
| 13:35:51 |
18.04 |
13 |
2114 |
卖出 |
| 13:38:24 |
18.06 |
2 |
2116 |
买入 |
| 13:40:21 |
18.05 |
5 |
2121 |
卖出 |
| 13:40:24 |
18.05 |
8 |
2129 |
卖出 |
| 13:40:45 |
18.06 |
10 |
2139 |
买入 |
| 13:41:39 |
18.06 |
5 |
2144 |
卖出 |
| 13:42:24 |
18.06 |
3 |
2147 |
卖出 |
| 13:43:00 |
18.06 |
83 |
2230 |
卖出 |
| 13:43:12 |
18.03 |
26 |
2256 |
卖出 |
| 13:43:36 |
18.06 |
8 |
2264 |
买入 |
| 13:43:39 |
18.06 |
2 |
2266 |
卖出 |
| 13:44:24 |
18.03 |
6 |
2272 |
卖出 |
| 13:44:54 |
18.03 |
1 |
2273 |
卖出 |
| 13:45:21 |
18.03 |
10 |
2283 |
卖出 |
| 13:49:33 |
18.04 |
3 |
2286 |
卖出 |
| 13:51:25 |
18.04 |
3 |
2289 |
卖出 |
| 13:51:28 |
18.02 |
5 |
2294 |
卖出 |
| 13:51:31 |
18.02 |
28 |
2322 |
卖出 |
| 13:51:52 |
18.03 |
21 |
2343 |
买入 |
| 13:52:24 |
18.02 |
11 |
2354 |
卖出 |
| 13:54:25 |
18.02 |
2 |
2356 |
卖出 |
| 13:54:31 |
18.02 |
12 |
2368 |
卖出 |
| 13:57:31 |
18.06 |
3 |
2371 |
买入 |
| 13:58:04 |
18.04 |
4 |
2375 |
卖出 |
| 14:00:13 |
18.04 |
9 |
2384 |
卖出 |
| 14:01:13 |
18.04 |
18 |
2402 |
卖出 |
| 14:06:52 |
18.05 |
1 |
2403 |
买入 |
| 14:08:19 |
18.04 |
2 |
2405 |
卖出 |
| 14:08:52 |
18.05 |
1 |
2406 |
买入 |
| 14:09:01 |
18.04 |
10 |
2416 |
卖出 |
| 14:09:10 |
18.04 |
1 |
2417 |
卖出 |
| 14:09:19 |
18.04 |
12 |
2429 |
卖出 |
| 14:10:22 |
18.05 |
1 |
2430 |
买入 |
| 14:10:31 |
18.04 |
3 |
2433 |
卖出 |
| 14:11:40 |
18.04 |
2 |
2435 |
卖出 |
| 14:11:46 |
18.04 |
10 |
2445 |
卖出 |
| 14:14:52 |
18.02 |
153 |
2598 |
卖出 |
| 14:15:01 |
18.01 |
42 |
2640 |
卖出 |
| 14:16:34 |
18.05 |
7 |
2647 |
买入 |
| 14:16:55 |
18.05 |
1 |
2648 |
卖出 |
| 14:16:58 |
18.05 |
1 |
2649 |
卖出 |
| 14:17:01 |
18.05 |
39 |
2688 |
卖出 |
| 14:17:07 |
18.05 |
12 |
2700 |
卖出 |
| 14:17:13 |
18.05 |
1 |
2701 |
卖出 |
| 14:18:22 |
18.05 |
1 |
2702 |
卖出 |
| 14:18:28 |
18.05 |
1 |
2703 |
卖出 |