沪宁股份[300669]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
18.78 |
185 |
185 |
集合竞价 |
| 09:18:30 |
17.32 |
0 |
0 |
集合竞价 |
| 09:24:51 |
17.4 |
1 |
1 |
集合竞价 |
| 09:25:03 |
17.4 |
1 |
2 |
买入 |
| 09:30:03 |
17.38 |
11 |
13 |
卖出 |
| 09:30:06 |
17.43 |
51 |
64 |
买入 |
| 09:30:09 |
17.43 |
5 |
69 |
卖出 |
| 09:30:12 |
17.54 |
29 |
98 |
买入 |
| 09:30:15 |
17.43 |
1 |
99 |
卖出 |
| 09:30:18 |
17.54 |
24 |
123 |
买入 |
| 09:30:21 |
17.43 |
38 |
161 |
卖出 |
| 09:30:24 |
17.45 |
125 |
286 |
买入 |
| 09:30:27 |
17.45 |
4 |
290 |
卖出 |
| 09:30:30 |
17.46 |
1 |
291 |
卖出 |
| 09:30:33 |
17.46 |
5 |
296 |
卖出 |
| 09:30:36 |
17.53 |
19 |
315 |
买入 |
| 09:30:42 |
17.52 |
48 |
363 |
卖出 |
| 09:30:45 |
17.51 |
1 |
364 |
买入 |
| 09:30:48 |
17.51 |
1 |
365 |
卖出 |
| 09:30:54 |
17.56 |
5 |
370 |
买入 |
| 09:30:57 |
17.66 |
69 |
439 |
买入 |
| 09:31:00 |
17.7 |
72 |
511 |
买入 |
| 09:31:03 |
17.73 |
47 |
558 |
买入 |
| 09:31:06 |
17.7 |
6 |
564 |
卖出 |
| 09:31:09 |
17.72 |
19 |
583 |
买入 |
| 09:31:12 |
17.72 |
4 |
587 |
卖出 |
| 09:31:15 |
17.73 |
7 |
594 |
卖出 |
| 09:31:18 |
17.78 |
51 |
645 |
买入 |
| 09:31:21 |
17.72 |
1 |
646 |
卖出 |
| 09:31:24 |
17.72 |
8 |
654 |
买入 |
| 09:31:27 |
17.79 |
51 |
705 |
买入 |
| 09:31:30 |
17.72 |
8 |
713 |
卖出 |
| 09:31:33 |
17.73 |
1 |
714 |
买入 |
| 09:31:36 |
17.72 |
27 |
741 |
卖出 |
| 09:31:39 |
17.79 |
30 |
771 |
买入 |
| 09:31:42 |
17.73 |
2 |
773 |
卖出 |
| 09:31:45 |
17.74 |
11 |
784 |
卖出 |
| 09:31:51 |
17.74 |
5 |
789 |
卖出 |
| 09:31:57 |
17.69 |
57 |
846 |
卖出 |
| 09:32:09 |
17.67 |
2 |
848 |
卖出 |
| 09:32:12 |
17.67 |
3 |
851 |
卖出 |
| 09:32:18 |
17.67 |
8 |
859 |
卖出 |
| 09:32:21 |
17.67 |
23 |
882 |
卖出 |
| 09:32:30 |
17.59 |
3 |
885 |
卖出 |
| 09:32:33 |
17.65 |
15 |
900 |
买入 |
| 09:32:45 |
17.57 |
13 |
913 |
卖出 |
| 09:32:48 |
17.57 |
7 |
920 |
卖出 |
| 09:33:03 |
17.43 |
23 |
943 |
卖出 |
| 09:33:09 |
17.57 |
5 |
948 |
买入 |
| 09:33:15 |
17.44 |
7 |
955 |
卖出 |
| 09:33:18 |
17.44 |
7 |
962 |
卖出 |
| 09:33:21 |
17.46 |
4 |
966 |
买入 |
| 09:33:42 |
17.47 |
3 |
969 |
买入 |
| 09:33:54 |
17.51 |
1 |
970 |
买入 |
| 09:34:12 |
17.5 |
50 |
1020 |
卖出 |
| 09:34:15 |
17.52 |
4 |
1024 |
卖出 |
| 09:34:24 |
17.56 |
3 |
1027 |
买入 |
| 09:34:30 |
17.46 |
79 |
1106 |
卖出 |
| 09:34:33 |
17.56 |
23 |
1129 |
买入 |
| 09:34:39 |
17.56 |
1 |
1130 |
买入 |
| 09:35:27 |
17.56 |
22 |
1152 |
买入 |
| 09:35:42 |
17.56 |
4 |
1156 |
买入 |
| 09:35:45 |
17.56 |
7 |
1163 |
卖出 |
| 09:35:51 |
17.5 |
1 |
1164 |
卖出 |
| 09:35:54 |
17.57 |
100 |
1264 |
买入 |
| 09:36:00 |
17.58 |
51 |
1315 |
买入 |
| 09:36:18 |
17.57 |
1 |
1316 |
买入 |
| 09:36:24 |
17.57 |
2 |
1318 |
卖出 |
| 09:36:33 |
17.59 |
1 |
1319 |
买入 |
| 09:38:27 |
17.55 |
1 |
1320 |
买入 |
| 09:38:42 |
17.5 |
20 |
1340 |
卖出 |
| 09:38:57 |
17.55 |
2 |
1342 |
买入 |
| 09:39:03 |
17.55 |
2 |
1344 |
买入 |
| 09:39:45 |
17.55 |
4 |
1348 |
买入 |
| 09:40:03 |
17.53 |
43 |
1391 |
卖出 |
| 09:40:15 |
17.49 |
2 |
1393 |
卖出 |
| 09:40:18 |
17.49 |
19 |
1412 |
卖出 |
| 09:40:21 |
17.49 |
1 |
1413 |
卖出 |
| 09:40:36 |
17.51 |
5 |
1418 |
买入 |
| 09:41:06 |
17.51 |
28 |
1446 |
卖出 |
| 09:41:21 |
17.51 |
1 |
1447 |
卖出 |
| 09:41:24 |
17.51 |
52 |
1499 |
卖出 |
| 09:41:30 |
17.51 |
10 |
1509 |
卖出 |
| 09:41:36 |
17.51 |
3 |
1512 |
卖出 |
| 09:41:39 |
17.5 |
1 |
1513 |
买入 |
| 09:41:51 |
17.51 |
2 |
1515 |
买入 |
| 09:42:03 |
17.51 |
16 |
1531 |
卖出 |
| 09:42:06 |
17.48 |
1 |
1532 |
卖出 |
| 09:42:24 |
17.48 |
3 |
1535 |
卖出 |
| 09:42:30 |
17.47 |
1 |
1536 |
买入 |
| 09:42:42 |
17.47 |
4 |
1540 |
卖出 |
| 09:43:06 |
17.47 |
12 |
1552 |
买入 |
| 09:43:12 |
17.47 |
2 |
1554 |
买入 |
| 09:43:15 |
17.47 |
29 |
1583 |
买入 |
| 09:43:18 |
17.47 |
2 |
1585 |
买入 |
| 09:43:21 |
17.47 |
1 |
1586 |
买入 |
| 09:43:27 |
17.41 |
17 |
1603 |
卖出 |
| 09:43:45 |
17.47 |
3 |
1606 |
卖出 |
| 09:43:48 |
17.5 |
18 |
1624 |
买入 |
| 09:44:06 |
17.47 |
1 |
1625 |
卖出 |
| 09:44:15 |
17.5 |
7 |
1632 |
买入 |
| 09:44:33 |
17.51 |
11 |
1643 |
买入 |
| 09:44:42 |
17.44 |
13 |
1656 |
卖出 |
| 09:45:09 |
17.44 |
42 |
1698 |
卖出 |
| 09:45:18 |
17.51 |
9 |
1707 |
买入 |
| 09:45:21 |
17.44 |
6 |
1713 |
卖出 |
| 09:45:24 |
17.44 |
44 |
1757 |
买入 |
| 09:46:48 |
17.44 |
30 |
1787 |
卖出 |
| 09:48:30 |
17.45 |
1 |
1788 |
卖出 |
| 09:50:21 |
17.45 |
1 |
1789 |
卖出 |
| 09:51:06 |
17.45 |
12 |
1801 |
卖出 |
| 09:51:39 |
17.45 |
6 |
1807 |
卖出 |
| 09:52:51 |
17.49 |
2 |
1809 |
买入 |
| 09:54:03 |
17.46 |
3 |
1812 |
卖出 |
| 09:54:48 |
17.49 |
6 |
1818 |
买入 |
| 09:55:45 |
17.49 |
7 |
1825 |
买入 |
| 09:56:15 |
17.49 |
23 |
1848 |
卖出 |
| 09:56:39 |
17.46 |
3 |
1851 |
卖出 |
| 09:59:33 |
17.49 |
2 |
1853 |
买入 |
| 09:59:36 |
17.49 |
2 |
1855 |
买入 |
| 09:59:54 |
17.49 |
2 |
1857 |
卖出 |
| 09:59:57 |
17.49 |
1 |
1858 |
卖出 |
| 10:00:39 |
17.53 |
36 |
1894 |
买入 |
| 10:00:42 |
17.5 |
10 |
1904 |
卖出 |
| 10:02:33 |
17.49 |
71 |
1975 |
卖出 |
| 10:02:48 |
17.5 |
8 |
1983 |
买入 |
| 10:04:03 |
17.5 |
16 |
1999 |
买入 |
| 10:04:12 |
17.48 |
18 |
2017 |
卖出 |
| 10:06:57 |
17.48 |
1 |
2018 |
卖出 |
| 10:08:30 |
17.48 |
7 |
2025 |
卖出 |
| 10:08:39 |
17.48 |
3 |
2028 |
卖出 |
| 10:10:00 |
17.48 |
24 |
2052 |
卖出 |
| 10:10:03 |
17.48 |
1 |
2053 |
卖出 |
| 10:10:48 |
17.46 |
13 |
2066 |
卖出 |
| 10:10:54 |
17.46 |
27 |
2093 |
卖出 |
| 10:13:18 |
17.46 |
2 |
2095 |
买入 |
| 10:14:15 |
17.46 |
5 |
2100 |
买入 |
| 10:14:18 |
17.46 |
7 |
2107 |
买入 |
| 10:14:21 |
17.45 |
6 |
2113 |
卖出 |
| 10:14:24 |
17.46 |
1 |
2114 |
买入 |
| 10:14:33 |
17.46 |
3 |
2117 |
买入 |
| 10:14:36 |
17.46 |
1 |
2118 |
卖出 |
| 10:15:27 |
17.46 |
7 |
2125 |
卖出 |
| 10:16:33 |
17.49 |
23 |
2148 |
买入 |
| 10:18:09 |
17.49 |
6 |
2154 |
买入 |
| 10:19:06 |
17.47 |
1 |
2155 |
卖出 |
| 10:19:36 |
17.48 |
3 |
2158 |
卖出 |
| 10:19:39 |
17.47 |
1 |
2159 |
卖出 |
| 10:19:51 |
17.48 |
2 |
2161 |
买入 |
| 10:20:51 |
17.47 |
12 |
2173 |
卖出 |
| 10:21:24 |
17.48 |
1 |
2174 |
买入 |
| 10:22:09 |
17.47 |
1 |
2175 |
卖出 |
| 10:23:18 |
17.47 |
20 |
2195 |
卖出 |
| 10:23:21 |
17.47 |
5 |
2200 |
卖出 |
| 10:23:57 |
17.47 |
1 |
2201 |
卖出 |
| 10:24:00 |
17.47 |
12 |
2213 |
卖出 |
| 10:24:06 |
17.46 |
1 |
2214 |
卖出 |
| 10:24:12 |
17.46 |
23 |
2237 |
卖出 |
| 10:24:21 |
17.45 |
1 |
2238 |
卖出 |
| 10:25:12 |
17.46 |
4 |
2242 |
买入 |
| 10:25:15 |
17.46 |
2 |
2244 |
买入 |
| 10:25:18 |
17.46 |
2 |
2246 |
买入 |
| 10:25:21 |
17.46 |
1 |
2247 |
买入 |
| 10:25:51 |
17.45 |
1 |
2248 |
卖出 |
| 10:26:45 |
17.46 |
10 |
2258 |
卖出 |
| 10:27:48 |
17.46 |
2 |
2260 |
卖出 |
| 10:28:42 |
17.45 |
1 |
2261 |
卖出 |
| 10:29:03 |
17.45 |
36 |
2297 |
卖出 |
| 10:29:06 |
17.44 |
1 |
2298 |
卖出 |
| 10:29:09 |
17.43 |
29 |
2327 |
卖出 |
| 10:29:12 |
17.42 |
10 |
2337 |
卖出 |
| 10:29:18 |
17.41 |
28 |
2365 |
卖出 |
| 10:29:21 |
17.4 |
11 |
2376 |
卖出 |
| 10:29:24 |
17.4 |
1 |
2377 |
卖出 |
| 10:29:27 |
17.39 |
14 |
2391 |
卖出 |
| 10:29:33 |
17.4 |
3 |
2394 |
买入 |
| 10:30:33 |
17.4 |
5 |
2399 |
买入 |
| 10:30:57 |
17.41 |
5 |
2404 |
买入 |
| 10:31:30 |
17.42 |
1 |
2405 |
买入 |
| 10:31:33 |
17.42 |
1 |
2406 |
卖出 |
| 10:33:21 |
17.42 |
2 |
2408 |
买入 |
| 10:35:54 |
17.41 |
27 |
2435 |
卖出 |
| 10:36:42 |
17.41 |
2 |
2437 |
卖出 |
| 10:36:45 |
17.41 |
1 |
2438 |
卖出 |
| 10:37:15 |
17.41 |
26 |
2464 |
卖出 |
| 10:37:18 |
17.41 |
21 |
2485 |
卖出 |
| 10:38:54 |
17.4 |
30 |
2515 |
卖出 |
| 10:39:57 |
17.39 |
2 |
2517 |
卖出 |
| 10:40:03 |
17.39 |
13 |
2530 |
买入 |
| 10:40:42 |
17.39 |
3 |
2533 |
卖出 |
| 10:41:24 |
17.39 |
4 |
2537 |
卖出 |
| 10:41:33 |
17.39 |
3 |
2540 |
买入 |
| 10:41:42 |
17.42 |
20 |
2560 |
买入 |
| 10:41:45 |
17.38 |
12 |
2572 |
卖出 |
| 10:42:54 |
17.38 |
6 |
2578 |
卖出 |
| 10:43:15 |
17.38 |
30 |
2608 |
卖出 |
| 10:44:12 |
17.38 |
6 |
2614 |
卖出 |
| 10:47:42 |
17.4 |
2 |
2616 |
卖出 |
| 10:48:54 |
17.42 |
4 |
2620 |
买入 |
| 10:49:03 |
17.42 |
1 |
2621 |
买入 |
| 10:49:06 |
17.42 |
1 |
2622 |
买入 |
| 10:49:09 |
17.42 |
2 |
2624 |
买入 |
| 10:49:12 |
17.42 |
3 |
2627 |
卖出 |
| 10:49:15 |
17.42 |
10 |
2637 |
卖出 |
| 10:49:18 |
17.4 |
4 |
2641 |
卖出 |
| 10:49:21 |
17.4 |
1 |
2642 |
卖出 |
| 10:49:24 |
17.4 |
1 |
2643 |
卖出 |
| 10:50:18 |
17.41 |
6 |
2649 |
卖出 |
| 10:50:33 |
17.41 |
1 |
2650 |
卖出 |
| 10:51:00 |
17.41 |
10 |
2660 |
卖出 |
| 10:51:03 |
17.41 |
7 |
2667 |
卖出 |
| 10:51:18 |
17.41 |
2 |
2669 |
买入 |
| 10:51:21 |
17.41 |
13 |
2682 |
卖出 |
| 10:51:24 |
17.41 |
5 |
2687 |
卖出 |
| 10:52:18 |
17.39 |
70 |
2757 |
卖出 |
| 10:52:21 |
17.39 |
1 |
2758 |
卖出 |
| 10:52:39 |
17.4 |
1 |
2759 |
买入 |
| 10:53:21 |
17.4 |
1 |
2760 |
买入 |
| 10:54:21 |
17.4 |
3 |
2763 |
买入 |
| 10:54:27 |
17.38 |
25 |
2788 |
卖出 |
| 10:54:30 |
17.39 |
1 |
2789 |
买入 |
| 10:54:45 |
17.39 |
2 |
2791 |
买入 |
| 10:55:54 |
17.38 |
27 |
2818 |
卖出 |
| 10:57:06 |
17.37 |
15 |
2833 |
卖出 |
| 10:57:12 |
17.37 |
5 |
2838 |
卖出 |
| 10:57:45 |
17.37 |
3 |
2841 |
卖出 |
| 10:58:06 |
17.4 |
1 |
2842 |
买入 |
| 10:59:12 |
17.36 |
4 |
2846 |
卖出 |
| 10:59:18 |
17.36 |
1 |
2847 |
卖出 |
| 11:00:03 |
17.4 |
1 |
2848 |
买入 |
| 11:01:27 |
17.36 |
1 |
2849 |
卖出 |
| 11:04:03 |
17.36 |
52 |
2901 |
卖出 |
| 11:05:21 |
17.35 |
2 |
2903 |
卖出 |
| 11:05:36 |
17.35 |
16 |
2919 |
卖出 |
| 11:05:39 |
17.35 |
6 |
2925 |
买入 |
| 11:05:42 |
17.35 |
17 |
2942 |
买入 |
| 11:06:54 |
17.34 |
39 |
2981 |
卖出 |
| 11:08:03 |
17.35 |
1 |
2982 |
卖出 |
| 11:09:24 |
17.35 |
1 |
2983 |
卖出 |
| 11:09:45 |
17.4 |
1 |
2984 |
买入 |
| 11:10:39 |
17.4 |
1 |
2985 |
买入 |
| 11:10:42 |
17.35 |
1 |
2986 |
卖出 |
| 11:12:03 |
17.36 |
1 |
2987 |
卖出 |
| 11:12:33 |
17.36 |
8 |
2995 |
卖出 |
| 11:14:39 |
17.37 |
1 |
2996 |
卖出 |
| 11:17:54 |
17.37 |
2 |
2998 |
卖出 |
| 11:18:00 |
17.37 |
5 |
3003 |
卖出 |
| 11:18:51 |
17.37 |
2 |
3005 |
卖出 |
| 11:18:54 |
17.4 |
2 |
3007 |
买入 |
| 11:19:15 |
17.37 |
1 |
3008 |
卖出 |
| 11:20:21 |
17.4 |
2 |
3010 |
买入 |
| 11:20:24 |
17.4 |
2 |
3012 |
买入 |
| 11:21:00 |
17.4 |
3 |
3015 |
买入 |
| 11:21:45 |
17.4 |
2 |
3017 |
买入 |
| 11:21:48 |
17.4 |
1 |
3018 |
买入 |
| 11:21:54 |
17.4 |
19 |
3037 |
买入 |
| 11:21:57 |
17.4 |
1 |
3038 |
卖出 |
| 11:22:21 |
17.38 |
1 |
3039 |
卖出 |
| 11:22:39 |
17.4 |
1 |
3040 |
买入 |
| 11:26:24 |
17.41 |
1 |
3041 |
卖出 |
| 11:26:48 |
17.38 |
1 |
3042 |
卖出 |
| 11:27:00 |
17.38 |
1 |
3043 |
卖出 |
| 11:27:54 |
17.37 |
1 |
3044 |
卖出 |
| 11:28:54 |
17.4 |
1 |
3045 |
卖出 |
| 13:00:03 |
17.44 |
35 |
3080 |
买入 |
| 13:00:09 |
17.44 |
3 |
3083 |
买入 |
| 13:00:12 |
17.44 |
23 |
3106 |
买入 |
| 13:00:24 |
17.44 |
1 |
3107 |
买入 |
| 13:05:18 |
17.44 |
8 |
3115 |
卖出 |
| 13:05:21 |
17.44 |
2 |
3117 |
买入 |
| 13:05:24 |
17.45 |
6 |
3123 |
买入 |
| 13:05:27 |
17.46 |
1 |
3124 |
买入 |
| 13:05:30 |
17.46 |
6 |
3130 |
买入 |
| 13:05:33 |
17.46 |
2 |
3132 |
买入 |
| 13:05:48 |
17.47 |
1 |
3133 |
买入 |
| 13:05:51 |
17.47 |
5 |
3138 |
买入 |
| 13:05:57 |
17.47 |
2 |
3140 |
买入 |
| 13:06:00 |
17.5 |
2 |
3142 |
买入 |
| 13:07:09 |
17.47 |
1 |
3143 |
卖出 |
| 13:08:09 |
17.47 |
1 |
3144 |
卖出 |
| 13:08:12 |
17.48 |
14 |
3158 |
买入 |
| 13:08:15 |
17.49 |
7 |
3165 |
买入 |
| 13:08:42 |
17.42 |
2 |
3167 |
卖出 |
| 13:08:54 |
17.42 |
15 |
3182 |
卖出 |
| 13:14:06 |
17.49 |
3 |
3185 |
买入 |
| 13:14:09 |
17.49 |
4 |
3189 |
买入 |
| 13:14:30 |
17.48 |
13 |
3202 |
卖出 |
| 13:15:09 |
17.5 |
49 |
3251 |
买入 |
| 13:15:21 |
17.5 |
9 |
3260 |
卖出 |
| 13:15:24 |
17.5 |
18 |
3278 |
卖出 |
| 13:15:30 |
17.5 |
3 |
3281 |
买入 |
| 13:15:36 |
17.5 |
1 |
3282 |
卖出 |
| 13:15:39 |
17.5 |
1 |
3283 |
卖出 |
| 13:15:42 |
17.5 |
2 |
3285 |
买入 |
| 13:16:03 |
17.5 |
1 |
3286 |
买入 |
| 13:16:30 |
17.5 |
1 |
3287 |
买入 |
| 13:17:00 |
17.5 |
26 |
3313 |
买入 |
| 13:18:06 |
17.5 |
4 |
3317 |
卖出 |
| 13:18:09 |
17.5 |
1 |
3318 |
卖出 |
| 13:20:15 |
17.48 |
6 |
3324 |
卖出 |