水羊股份[300740]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.08 |
20 |
20 |
集合竞价 |
| 09:15:12 |
17.28 |
25 |
25 |
集合竞价 |
| 09:16:24 |
17.3 |
65 |
65 |
集合竞价 |
| 09:18:48 |
17.21 |
29 |
29 |
集合竞价 |
| 09:24:33 |
17.2 |
62 |
62 |
集合竞价 |
| 09:25:03 |
17.19 |
100 |
162 |
买入 |
| 09:30:03 |
17.19 |
39 |
201 |
买入 |
| 09:30:06 |
17.11 |
8 |
209 |
卖出 |
| 09:30:09 |
17.18 |
11 |
220 |
买入 |
| 09:30:12 |
17.11 |
60 |
280 |
卖出 |
| 09:30:15 |
17.12 |
17 |
297 |
买入 |
| 09:30:18 |
17.11 |
12 |
309 |
卖出 |
| 09:30:21 |
17.08 |
12 |
321 |
卖出 |
| 09:30:24 |
17.09 |
20 |
341 |
买入 |
| 09:30:27 |
17.08 |
4 |
345 |
买入 |
| 09:30:30 |
17.06 |
61 |
406 |
卖出 |
| 09:30:33 |
17.05 |
14 |
420 |
卖出 |
| 09:30:36 |
17.05 |
35 |
455 |
卖出 |
| 09:30:39 |
17.06 |
79 |
534 |
买入 |
| 09:30:42 |
17.05 |
33 |
567 |
卖出 |
| 09:30:45 |
17.06 |
21 |
588 |
买入 |
| 09:30:48 |
17.05 |
3 |
591 |
卖出 |
| 09:30:51 |
17.06 |
43 |
634 |
买入 |
| 09:30:54 |
17.06 |
15 |
649 |
买入 |
| 09:30:57 |
17.06 |
54 |
703 |
买入 |
| 09:31:00 |
17.05 |
5 |
708 |
卖出 |
| 09:31:03 |
17.06 |
44 |
752 |
买入 |
| 09:31:06 |
17.05 |
63 |
815 |
卖出 |
| 09:31:09 |
17.08 |
9 |
824 |
买入 |
| 09:31:12 |
17.11 |
55 |
879 |
买入 |
| 09:31:15 |
17.1 |
69 |
948 |
卖出 |
| 09:31:18 |
17.14 |
6 |
954 |
买入 |
| 09:31:21 |
17.14 |
27 |
981 |
买入 |
| 09:31:24 |
17.14 |
8 |
989 |
买入 |
| 09:31:27 |
17.14 |
5 |
994 |
买入 |
| 09:31:30 |
17.15 |
1 |
995 |
卖出 |
| 09:31:33 |
17.16 |
1 |
996 |
买入 |
| 09:31:36 |
17.14 |
7 |
1003 |
卖出 |
| 09:31:39 |
17.15 |
12 |
1015 |
买入 |
| 09:31:45 |
17.15 |
13 |
1028 |
卖出 |
| 09:31:48 |
17.18 |
94 |
1122 |
买入 |
| 09:32:00 |
17.15 |
9 |
1131 |
卖出 |
| 09:32:03 |
17.16 |
4 |
1135 |
买入 |
| 09:32:06 |
17.17 |
5 |
1140 |
买入 |
| 09:32:09 |
17.15 |
3 |
1143 |
卖出 |
| 09:32:12 |
17.15 |
4 |
1147 |
卖出 |
| 09:32:15 |
17.18 |
3 |
1150 |
买入 |
| 09:32:18 |
17.17 |
1 |
1151 |
卖出 |
| 09:32:21 |
17.16 |
4 |
1155 |
卖出 |
| 09:32:24 |
17.16 |
1 |
1156 |
卖出 |
| 09:32:27 |
17.16 |
6 |
1162 |
卖出 |
| 09:32:30 |
17.17 |
9 |
1171 |
买入 |
| 09:32:33 |
17.15 |
4 |
1175 |
卖出 |
| 09:32:36 |
17.15 |
5 |
1180 |
卖出 |
| 09:32:42 |
17.15 |
3 |
1183 |
卖出 |
| 09:32:45 |
17.17 |
26 |
1209 |
买入 |
| 09:32:48 |
17.18 |
10 |
1219 |
买入 |
| 09:32:51 |
17.19 |
8 |
1227 |
买入 |
| 09:32:54 |
17.2 |
3 |
1230 |
买入 |
| 09:32:57 |
17.21 |
38 |
1268 |
买入 |
| 09:33:03 |
17.26 |
1 |
1269 |
买入 |
| 09:33:06 |
17.26 |
1 |
1270 |
买入 |
| 09:33:09 |
17.26 |
1 |
1271 |
买入 |
| 09:33:12 |
17.25 |
3 |
1274 |
卖出 |
| 09:33:15 |
17.22 |
1 |
1275 |
卖出 |
| 09:33:18 |
17.22 |
3 |
1278 |
卖出 |
| 09:33:21 |
17.25 |
52 |
1330 |
买入 |
| 09:33:24 |
17.22 |
3 |
1333 |
卖出 |
| 09:33:27 |
17.22 |
24 |
1357 |
卖出 |
| 09:33:30 |
17.2 |
3 |
1360 |
卖出 |
| 09:33:33 |
17.21 |
3 |
1363 |
买入 |
| 09:33:36 |
17.22 |
13 |
1376 |
买入 |
| 09:33:39 |
17.2 |
52 |
1428 |
卖出 |
| 09:33:42 |
17.22 |
48 |
1476 |
买入 |
| 09:33:45 |
17.24 |
75 |
1551 |
买入 |
| 09:33:48 |
17.24 |
9 |
1560 |
卖出 |
| 09:33:51 |
17.24 |
1 |
1561 |
卖出 |
| 09:33:54 |
17.24 |
8 |
1569 |
卖出 |
| 09:33:57 |
17.24 |
3 |
1572 |
买入 |
| 09:34:00 |
17.25 |
22 |
1594 |
买入 |
| 09:34:03 |
17.25 |
1 |
1595 |
买入 |
| 09:34:09 |
17.24 |
9 |
1604 |
卖出 |
| 09:34:12 |
17.24 |
2 |
1606 |
买入 |
| 09:34:15 |
17.22 |
11 |
1617 |
卖出 |
| 09:34:18 |
17.24 |
41 |
1658 |
买入 |
| 09:34:21 |
17.24 |
5 |
1663 |
买入 |
| 09:34:24 |
17.24 |
2 |
1665 |
买入 |
| 09:34:27 |
17.23 |
14 |
1679 |
卖出 |
| 09:34:30 |
17.25 |
7 |
1686 |
买入 |
| 09:34:33 |
17.25 |
3 |
1689 |
买入 |
| 09:34:36 |
17.24 |
3 |
1692 |
卖出 |
| 09:34:39 |
17.24 |
27 |
1719 |
卖出 |
| 09:34:42 |
17.24 |
2 |
1721 |
买入 |
| 09:34:51 |
17.24 |
33 |
1754 |
买入 |
| 09:34:54 |
17.24 |
17 |
1771 |
卖出 |
| 09:35:00 |
17.25 |
1 |
1772 |
买入 |
| 09:35:03 |
17.24 |
11 |
1783 |
卖出 |
| 09:35:06 |
17.23 |
5 |
1788 |
卖出 |
| 09:35:09 |
17.24 |
10 |
1798 |
买入 |
| 09:35:15 |
17.23 |
1 |
1799 |
卖出 |
| 09:35:21 |
17.24 |
10 |
1809 |
买入 |
| 09:35:30 |
17.22 |
3 |
1812 |
卖出 |
| 09:35:33 |
17.23 |
12 |
1824 |
买入 |
| 09:35:36 |
17.24 |
15 |
1839 |
买入 |
| 09:35:42 |
17.22 |
3 |
1842 |
买入 |
| 09:35:45 |
17.22 |
7 |
1849 |
买入 |
| 09:35:48 |
17.21 |
7 |
1856 |
卖出 |
| 09:35:51 |
17.21 |
1 |
1857 |
买入 |
| 09:35:54 |
17.21 |
1 |
1858 |
买入 |
| 09:35:57 |
17.21 |
1 |
1859 |
买入 |
| 09:36:00 |
17.21 |
23 |
1882 |
买入 |
| 09:36:03 |
17.2 |
8 |
1890 |
卖出 |
| 09:36:09 |
17.21 |
4 |
1894 |
买入 |
| 09:36:12 |
17.2 |
80 |
1974 |
卖出 |
| 09:36:15 |
17.2 |
18 |
1992 |
买入 |
| 09:36:18 |
17.19 |
12 |
2004 |
卖出 |
| 09:36:24 |
17.19 |
1 |
2005 |
买入 |
| 09:36:33 |
17.19 |
13 |
2018 |
买入 |
| 09:36:39 |
17.19 |
4 |
2022 |
买入 |
| 09:36:42 |
17.22 |
146 |
2168 |
买入 |
| 09:36:45 |
17.25 |
13 |
2181 |
买入 |
| 09:36:48 |
17.26 |
59 |
2240 |
买入 |
| 09:36:51 |
17.26 |
5 |
2245 |
买入 |
| 09:36:54 |
17.29 |
151 |
2396 |
买入 |
| 09:36:57 |
17.3 |
37 |
2433 |
买入 |
| 09:37:00 |
17.3 |
201 |
2634 |
买入 |
| 09:37:03 |
17.3 |
7 |
2641 |
买入 |
| 09:37:06 |
17.32 |
38 |
2679 |
买入 |
| 09:37:09 |
17.31 |
46 |
2725 |
卖出 |
| 09:37:12 |
17.32 |
14 |
2739 |
买入 |
| 09:37:15 |
17.3 |
107 |
2846 |
卖出 |
| 09:37:18 |
17.3 |
16 |
2862 |
买入 |
| 09:37:21 |
17.3 |
78 |
2940 |
卖出 |
| 09:37:24 |
17.3 |
11 |
2951 |
卖出 |
| 09:37:27 |
17.3 |
8 |
2959 |
卖出 |
| 09:37:30 |
17.3 |
12 |
2971 |
买入 |
| 09:37:33 |
17.3 |
1 |
2972 |
买入 |
| 09:37:39 |
17.31 |
7 |
2979 |
买入 |
| 09:37:45 |
17.31 |
7 |
2986 |
买入 |
| 09:37:51 |
17.31 |
33 |
3019 |
买入 |
| 09:37:54 |
17.32 |
40 |
3059 |
买入 |
| 09:38:00 |
17.31 |
22 |
3081 |
买入 |
| 09:38:03 |
17.32 |
76 |
3157 |
买入 |
| 09:38:06 |
17.32 |
2 |
3159 |
卖出 |
| 09:38:09 |
17.32 |
13 |
3172 |
卖出 |
| 09:38:12 |
17.31 |
10 |
3182 |
卖出 |
| 09:38:18 |
17.32 |
62 |
3244 |
买入 |
| 09:38:21 |
17.32 |
12 |
3256 |
买入 |
| 09:38:33 |
17.3 |
4 |
3260 |
卖出 |
| 09:38:36 |
17.31 |
28 |
3288 |
买入 |
| 09:38:39 |
17.3 |
30 |
3318 |
卖出 |
| 09:38:42 |
17.33 |
36 |
3354 |
买入 |
| 09:38:45 |
17.32 |
19 |
3373 |
卖出 |
| 09:38:48 |
17.32 |
24 |
3397 |
卖出 |
| 09:38:51 |
17.33 |
14 |
3411 |
买入 |
| 09:38:54 |
17.32 |
2 |
3413 |
卖出 |
| 09:38:57 |
17.33 |
8 |
3421 |
买入 |
| 09:39:00 |
17.33 |
6 |
3427 |
卖出 |
| 09:39:03 |
17.34 |
2 |
3429 |
买入 |
| 09:39:06 |
17.34 |
21 |
3450 |
买入 |
| 09:39:09 |
17.35 |
89 |
3539 |
买入 |
| 09:39:12 |
17.33 |
2 |
3541 |
卖出 |
| 09:39:15 |
17.33 |
3 |
3544 |
买入 |
| 09:39:18 |
17.36 |
85 |
3629 |
买入 |
| 09:39:21 |
17.32 |
10 |
3639 |
卖出 |
| 09:39:27 |
17.33 |
16 |
3655 |
买入 |
| 09:39:30 |
17.33 |
53 |
3708 |
买入 |
| 09:39:33 |
17.33 |
18 |
3726 |
买入 |
| 09:39:36 |
17.33 |
5 |
3731 |
买入 |
| 09:39:45 |
17.32 |
18 |
3749 |
卖出 |
| 09:39:54 |
17.31 |
57 |
3806 |
卖出 |
| 09:39:57 |
17.3 |
3 |
3809 |
卖出 |
| 09:40:03 |
17.3 |
62 |
3871 |
卖出 |
| 09:40:06 |
17.31 |
10 |
3881 |
买入 |
| 09:40:09 |
17.3 |
53 |
3934 |
卖出 |
| 09:40:12 |
17.3 |
7 |
3941 |
买入 |
| 09:40:15 |
17.3 |
2 |
3943 |
买入 |
| 09:40:18 |
17.3 |
51 |
3994 |
买入 |
| 09:40:21 |
17.3 |
34 |
4028 |
买入 |
| 09:40:24 |
17.31 |
17 |
4045 |
买入 |
| 09:40:27 |
17.31 |
15 |
4060 |
买入 |
| 09:40:30 |
17.31 |
3 |
4063 |
买入 |
| 09:40:33 |
17.31 |
9 |
4072 |
卖出 |
| 09:40:36 |
17.32 |
15 |
4087 |
买入 |
| 09:40:39 |
17.31 |
2 |
4089 |
卖出 |
| 09:40:42 |
17.31 |
1 |
4090 |
买入 |
| 09:40:45 |
17.31 |
5 |
4095 |
买入 |
| 09:40:48 |
17.32 |
15 |
4110 |
买入 |
| 09:40:51 |
17.3 |
1 |
4111 |
卖出 |
| 09:40:54 |
17.3 |
15 |
4126 |
卖出 |
| 09:40:57 |
17.32 |
17 |
4143 |
买入 |
| 09:41:00 |
17.3 |
8 |
4151 |
卖出 |
| 09:41:03 |
17.32 |
8 |
4159 |
买入 |
| 09:41:06 |
17.32 |
54 |
4213 |
买入 |
| 09:41:09 |
17.33 |
14 |
4227 |
买入 |
| 09:41:12 |
17.33 |
15 |
4242 |
买入 |
| 09:41:15 |
17.33 |
124 |
4366 |
买入 |
| 09:41:18 |
17.31 |
24 |
4390 |
卖出 |
| 09:41:21 |
17.35 |
13 |
4403 |
买入 |
| 09:41:24 |
17.32 |
3 |
4406 |
卖出 |
| 09:41:27 |
17.32 |
18 |
4424 |
买入 |
| 09:41:30 |
17.32 |
1 |
4425 |
买入 |
| 09:41:33 |
17.33 |
71 |
4496 |
买入 |
| 09:41:36 |
17.33 |
16 |
4512 |
卖出 |
| 09:41:39 |
17.35 |
3 |
4515 |
买入 |
| 09:41:42 |
17.35 |
71 |
4586 |
买入 |
| 09:41:45 |
17.35 |
19 |
4605 |
买入 |
| 09:41:48 |
17.35 |
7 |
4612 |
买入 |
| 09:41:51 |
17.35 |
23 |
4635 |
买入 |
| 09:41:54 |
17.35 |
3 |
4638 |
买入 |
| 09:41:57 |
17.35 |
1 |
4639 |
买入 |
| 09:42:00 |
17.35 |
7 |
4646 |
卖出 |
| 09:42:03 |
17.36 |
3 |
4649 |
买入 |
| 09:42:06 |
17.37 |
85 |
4734 |
买入 |
| 09:42:09 |
17.36 |
12 |
4746 |
卖出 |
| 09:42:12 |
17.37 |
7 |
4753 |
买入 |
| 09:42:15 |
17.37 |
31 |
4784 |
买入 |
| 09:42:18 |
17.37 |
13 |
4797 |
买入 |
| 09:42:21 |
17.37 |
12 |
4809 |
买入 |
| 09:42:24 |
17.37 |
4 |
4813 |
买入 |
| 09:42:27 |
17.37 |
21 |
4834 |
买入 |
| 09:42:30 |
17.37 |
2 |
4836 |
卖出 |
| 09:42:33 |
17.38 |
7 |
4843 |
买入 |
| 09:42:36 |
17.38 |
13 |
4856 |
买入 |
| 09:42:39 |
17.39 |
109 |
4965 |
买入 |
| 09:42:42 |
17.38 |
12 |
4977 |
卖出 |
| 09:42:45 |
17.39 |
13 |
4990 |
买入 |
| 09:42:48 |
17.38 |
22 |
5012 |
卖出 |
| 09:42:51 |
17.39 |
26 |
5038 |
买入 |
| 09:42:54 |
17.4 |
11 |
5049 |
买入 |
| 09:42:57 |
17.43 |
148 |
5197 |
买入 |
| 09:43:00 |
17.43 |
23 |
5220 |
买入 |
| 09:43:03 |
17.41 |
116 |
5336 |
卖出 |
| 09:43:06 |
17.44 |
15 |
5351 |
买入 |
| 09:43:09 |
17.43 |
42 |
5393 |
卖出 |
| 09:43:12 |
17.45 |
184 |
5577 |
买入 |
| 09:43:15 |
17.45 |
6 |
5583 |
卖出 |
| 09:43:18 |
17.46 |
40 |
5623 |
买入 |
| 09:43:21 |
17.46 |
11 |
5634 |
卖出 |
| 09:43:24 |
17.47 |
15 |
5649 |
买入 |
| 09:43:27 |
17.47 |
2 |
5651 |
买入 |
| 09:43:30 |
17.47 |
103 |
5754 |
买入 |
| 09:43:33 |
17.47 |
10 |
5764 |
买入 |
| 09:43:36 |
17.48 |
28 |
5792 |
买入 |
| 09:43:39 |
17.47 |
22 |
5814 |
卖出 |
| 09:43:42 |
17.46 |
66 |
5880 |
卖出 |
| 09:43:45 |
17.45 |
20 |
5900 |
卖出 |
| 09:43:48 |
17.5 |
619 |
6519 |
买入 |
| 09:43:54 |
17.51 |
78 |
6597 |
买入 |
| 09:43:57 |
17.49 |
9 |
6606 |
卖出 |
| 09:44:00 |
17.49 |
14 |
6620 |
卖出 |
| 09:44:03 |
17.51 |
18 |
6638 |
买入 |
| 09:44:06 |
17.5 |
58 |
6696 |
卖出 |
| 09:44:09 |
17.5 |
17 |
6713 |
买入 |
| 09:44:12 |
17.47 |
8 |
6721 |
卖出 |
| 09:44:15 |
17.53 |
86 |
6807 |
买入 |
| 09:44:18 |
17.48 |
21 |
6828 |
卖出 |
| 09:44:21 |
17.49 |
4 |
6832 |
买入 |
| 09:44:24 |
17.48 |
6 |
6838 |
卖出 |
| 09:44:27 |
17.48 |
7 |
6845 |
卖出 |
| 09:44:30 |
17.48 |
22 |
6867 |
卖出 |
| 09:44:36 |
17.52 |
8 |
6875 |
买入 |
| 09:44:39 |
17.5 |
8 |
6883 |
买入 |
| 09:44:42 |
17.51 |
1 |
6884 |
买入 |
| 09:44:45 |
17.51 |
17 |
6901 |
买入 |
| 09:44:48 |
17.51 |
30 |
6931 |
买入 |
| 09:44:51 |
17.51 |
130 |
7061 |
买入 |
| 09:44:54 |
17.51 |
23 |
7084 |
买入 |
| 09:44:57 |
17.49 |
9 |
7093 |
卖出 |
| 09:45:00 |
17.5 |
7 |
7100 |
买入 |
| 09:45:03 |
17.49 |
2 |
7102 |
卖出 |
| 09:45:06 |
17.49 |
10 |
7112 |
买入 |
| 09:45:09 |
17.48 |
9 |
7121 |
卖出 |
| 09:45:12 |
17.5 |
33 |
7154 |
买入 |
| 09:45:15 |
17.48 |
24 |
7178 |
卖出 |
| 09:45:18 |
17.48 |
6 |
7184 |
卖出 |
| 09:45:21 |
17.5 |
1 |
7185 |
买入 |
| 09:45:24 |
17.48 |
7 |
7192 |
卖出 |
| 09:45:27 |
17.48 |
3 |
7195 |
卖出 |
| 09:45:30 |
17.48 |
87 |
7282 |
买入 |
| 09:45:33 |
17.48 |
2 |
7284 |
卖出 |
| 09:45:39 |
17.5 |
29 |
7313 |
买入 |
| 09:45:42 |
17.48 |
1 |
7314 |
卖出 |
| 09:45:45 |
17.48 |
8 |
7322 |
买入 |
| 09:45:48 |
17.48 |
31 |
7353 |
买入 |
| 09:45:51 |
17.48 |
6 |
7359 |
买入 |
| 09:45:54 |
17.48 |
3 |
7362 |
买入 |
| 09:45:57 |
17.48 |
22 |
7384 |
买入 |
| 09:46:00 |
17.47 |
15 |
7399 |
卖出 |
| 09:46:03 |
17.48 |
7 |
7406 |
买入 |
| 09:46:06 |
17.48 |
15 |
7421 |
买入 |
| 09:46:09 |
17.46 |
35 |
7456 |
卖出 |
| 09:46:12 |
17.45 |
37 |
7493 |
卖出 |
| 09:46:15 |
17.45 |
341 |
7834 |
卖出 |
| 09:46:18 |
17.45 |
47 |
7881 |
买入 |
| 09:46:21 |
17.45 |
1 |
7882 |
买入 |
| 09:46:24 |
17.41 |
14 |
7896 |
卖出 |
| 09:46:27 |
17.45 |
2 |
7898 |
买入 |
| 09:46:30 |
17.41 |
7 |
7905 |
卖出 |
| 09:46:36 |
17.45 |
19 |
7924 |
买入 |