宁夏建材[600449]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
14.34 |
36 |
36 |
集合竞价 |
| 09:15:04 |
13.99 |
36 |
36 |
集合竞价 |
| 09:15:07 |
13.72 |
281 |
281 |
集合竞价 |
| 09:15:10 |
13.8 |
312 |
312 |
集合竞价 |
| 09:17:13 |
13.84 |
325 |
325 |
集合竞价 |
| 09:17:43 |
13.8 |
344 |
344 |
集合竞价 |
| 09:17:46 |
13.84 |
349 |
349 |
集合竞价 |
| 09:17:52 |
13.85 |
370 |
370 |
集合竞价 |
| 09:22:49 |
13.84 |
526 |
526 |
集合竞价 |
| 09:23:25 |
13.8 |
586 |
586 |
集合竞价 |
| 09:25:03 |
13.8 |
1009 |
1595 |
卖出 |
| 09:30:01 |
13.75 |
369 |
1964 |
卖出 |
| 09:30:04 |
13.84 |
1152 |
3116 |
买入 |
| 09:30:07 |
13.83 |
1480 |
4596 |
卖出 |
| 09:30:10 |
13.8 |
579 |
5175 |
卖出 |
| 09:30:13 |
13.79 |
22 |
5197 |
卖出 |
| 09:30:16 |
13.76 |
23 |
5220 |
卖出 |
| 09:30:19 |
13.75 |
11 |
5231 |
卖出 |
| 09:30:22 |
13.73 |
299 |
5530 |
卖出 |
| 09:30:25 |
13.76 |
71 |
5601 |
买入 |
| 09:30:28 |
13.77 |
129 |
5730 |
买入 |
| 09:30:31 |
13.77 |
38 |
5768 |
买入 |
| 09:30:34 |
13.78 |
44 |
5812 |
买入 |
| 09:30:37 |
13.77 |
86 |
5898 |
卖出 |
| 09:30:40 |
13.77 |
48 |
5946 |
卖出 |
| 09:30:43 |
13.79 |
230 |
6176 |
买入 |
| 09:30:46 |
13.79 |
40 |
6216 |
卖出 |
| 09:30:49 |
13.79 |
35 |
6251 |
卖出 |
| 09:30:52 |
13.79 |
136 |
6387 |
卖出 |
| 09:30:55 |
13.79 |
101 |
6488 |
卖出 |
| 09:30:58 |
13.79 |
313 |
6801 |
卖出 |
| 09:31:01 |
13.79 |
122 |
6923 |
卖出 |
| 09:31:04 |
13.79 |
105 |
7028 |
卖出 |
| 09:31:07 |
13.78 |
7 |
7035 |
卖出 |
| 09:31:10 |
13.78 |
47 |
7082 |
卖出 |
| 09:31:13 |
13.74 |
35 |
7117 |
卖出 |
| 09:31:16 |
13.78 |
37 |
7154 |
买入 |
| 09:31:19 |
13.77 |
56 |
7210 |
买入 |
| 09:31:22 |
13.77 |
48 |
7258 |
卖出 |
| 09:31:25 |
13.74 |
111 |
7369 |
卖出 |
| 09:31:28 |
13.74 |
79 |
7448 |
买入 |
| 09:31:31 |
13.71 |
145 |
7593 |
卖出 |
| 09:31:34 |
13.74 |
53 |
7646 |
买入 |
| 09:31:37 |
13.76 |
140 |
7786 |
买入 |
| 09:31:40 |
13.76 |
31 |
7817 |
卖出 |
| 09:31:43 |
13.74 |
118 |
7935 |
卖出 |
| 09:31:46 |
13.71 |
166 |
8101 |
卖出 |
| 09:31:49 |
13.74 |
21 |
8122 |
买入 |
| 09:31:52 |
13.72 |
24 |
8146 |
卖出 |
| 09:31:55 |
13.72 |
23 |
8169 |
卖出 |
| 09:31:58 |
13.72 |
25 |
8194 |
卖出 |
| 09:32:01 |
13.72 |
126 |
8320 |
卖出 |
| 09:32:04 |
13.72 |
43 |
8363 |
买入 |
| 09:32:07 |
13.7 |
33 |
8396 |
卖出 |
| 09:32:10 |
13.7 |
58 |
8454 |
卖出 |
| 09:32:13 |
13.7 |
112 |
8566 |
卖出 |
| 09:32:16 |
13.7 |
56 |
8622 |
卖出 |
| 09:32:19 |
13.67 |
193 |
8815 |
卖出 |
| 09:32:22 |
13.68 |
91 |
8906 |
买入 |
| 09:32:25 |
13.66 |
36 |
8942 |
卖出 |
| 09:32:28 |
13.67 |
355 |
9297 |
买入 |
| 09:32:31 |
13.65 |
70 |
9367 |
卖出 |
| 09:32:34 |
13.68 |
185 |
9552 |
买入 |
| 09:32:37 |
13.65 |
4 |
9556 |
卖出 |
| 09:32:40 |
13.63 |
72 |
9628 |
卖出 |
| 09:32:43 |
13.63 |
28 |
9656 |
卖出 |
| 09:32:46 |
13.64 |
72 |
9728 |
卖出 |
| 09:32:49 |
13.63 |
67 |
9795 |
卖出 |
| 09:32:52 |
13.63 |
25 |
9820 |
卖出 |
| 09:32:55 |
13.64 |
50 |
9870 |
买入 |
| 09:32:58 |
13.64 |
152 |
10022 |
卖出 |
| 09:33:01 |
13.64 |
41 |
10063 |
买入 |
| 09:33:04 |
13.62 |
676 |
10739 |
卖出 |
| 09:33:07 |
13.61 |
151 |
10890 |
卖出 |
| 09:33:10 |
13.64 |
714 |
11604 |
买入 |
| 09:33:13 |
13.63 |
1001 |
12605 |
买入 |
| 09:33:16 |
13.63 |
70 |
12675 |
卖出 |
| 09:33:19 |
13.64 |
28 |
12703 |
卖出 |
| 09:33:22 |
13.65 |
79 |
12782 |
买入 |
| 09:33:25 |
13.64 |
42 |
12824 |
卖出 |
| 09:33:28 |
13.65 |
25 |
12849 |
买入 |
| 09:33:31 |
13.67 |
66 |
12915 |
买入 |
| 09:33:34 |
13.67 |
22 |
12937 |
卖出 |
| 09:33:37 |
13.67 |
82 |
13019 |
卖出 |
| 09:33:40 |
13.65 |
145 |
13164 |
卖出 |
| 09:33:43 |
13.65 |
113 |
13277 |
卖出 |
| 09:33:46 |
13.65 |
253 |
13530 |
卖出 |
| 09:33:49 |
13.67 |
71 |
13601 |
买入 |
| 09:33:52 |
13.65 |
2 |
13603 |
卖出 |
| 09:33:55 |
13.66 |
43 |
13646 |
买入 |
| 09:33:58 |
13.66 |
3 |
13649 |
卖出 |
| 09:34:01 |
13.67 |
3 |
13652 |
买入 |
| 09:34:04 |
13.66 |
139 |
13791 |
卖出 |
| 09:34:07 |
13.67 |
32 |
13823 |
买入 |
| 09:34:10 |
13.68 |
27 |
13850 |
买入 |
| 09:34:13 |
13.7 |
240 |
14090 |
买入 |
| 09:34:16 |
13.7 |
37 |
14127 |
买入 |
| 09:34:19 |
13.7 |
10 |
14137 |
买入 |
| 09:34:22 |
13.71 |
32 |
14169 |
买入 |
| 09:34:25 |
13.72 |
215 |
14384 |
买入 |
| 09:34:28 |
13.72 |
97 |
14481 |
买入 |
| 09:34:31 |
13.72 |
4 |
14485 |
卖出 |
| 09:34:34 |
13.72 |
417 |
14902 |
卖出 |
| 09:34:37 |
13.73 |
114 |
15016 |
买入 |
| 09:34:40 |
13.74 |
18 |
15034 |
买入 |
| 09:34:43 |
13.74 |
11 |
15045 |
买入 |
| 09:34:46 |
13.74 |
173 |
15218 |
买入 |
| 09:34:49 |
13.72 |
7 |
15225 |
卖出 |
| 09:34:52 |
13.73 |
34 |
15259 |
买入 |
| 09:34:55 |
13.73 |
3 |
15262 |
卖出 |
| 09:34:58 |
13.74 |
56 |
15318 |
买入 |
| 09:35:01 |
13.75 |
78 |
15396 |
买入 |
| 09:35:04 |
13.74 |
19 |
15415 |
卖出 |
| 09:35:07 |
13.74 |
192 |
15607 |
卖出 |
| 09:35:10 |
13.73 |
132 |
15739 |
卖出 |
| 09:35:13 |
13.73 |
161 |
15900 |
卖出 |
| 09:35:16 |
13.74 |
622 |
16522 |
买入 |
| 09:35:19 |
13.75 |
12 |
16534 |
买入 |
| 09:35:22 |
13.75 |
21 |
16555 |
卖出 |
| 09:35:25 |
13.76 |
18 |
16573 |
买入 |
| 09:35:28 |
13.76 |
1 |
16574 |
卖出 |
| 09:35:31 |
13.78 |
27 |
16601 |
买入 |
| 09:35:34 |
13.78 |
13 |
16614 |
卖出 |
| 09:35:37 |
13.79 |
4 |
16618 |
买入 |
| 09:35:40 |
13.79 |
10 |
16628 |
卖出 |
| 09:35:43 |
13.78 |
3 |
16631 |
卖出 |
| 09:35:46 |
13.79 |
24 |
16655 |
卖出 |
| 09:35:49 |
13.79 |
14 |
16669 |
卖出 |
| 09:35:52 |
13.8 |
14 |
16683 |
买入 |
| 09:35:55 |
13.8 |
72 |
16755 |
卖出 |
| 09:35:58 |
13.81 |
50 |
16805 |
买入 |
| 09:36:01 |
13.78 |
112 |
16917 |
卖出 |
| 09:36:04 |
13.79 |
66 |
16983 |
买入 |
| 09:36:07 |
13.79 |
28 |
17011 |
买入 |
| 09:36:10 |
13.76 |
148 |
17159 |
卖出 |
| 09:36:13 |
13.76 |
129 |
17288 |
卖出 |
| 09:36:16 |
13.75 |
199 |
17487 |
卖出 |
| 09:36:19 |
13.79 |
8 |
17495 |
买入 |
| 09:36:22 |
13.77 |
59 |
17554 |
买入 |
| 09:36:25 |
13.77 |
17 |
17571 |
买入 |
| 09:36:28 |
13.77 |
14 |
17585 |
卖出 |
| 09:36:31 |
13.75 |
53 |
17638 |
卖出 |
| 09:36:34 |
13.79 |
124 |
17762 |
买入 |
| 09:36:37 |
13.79 |
38 |
17800 |
买入 |
| 09:36:40 |
13.78 |
59 |
17859 |
卖出 |
| 09:36:43 |
13.8 |
196 |
18055 |
买入 |
| 09:36:46 |
13.78 |
15 |
18070 |
卖出 |
| 09:36:49 |
13.79 |
60 |
18130 |
买入 |
| 09:36:52 |
13.79 |
31 |
18161 |
买入 |
| 09:36:55 |
13.79 |
14 |
18175 |
买入 |
| 09:36:58 |
13.81 |
420 |
18595 |
买入 |
| 09:37:01 |
13.82 |
43 |
18638 |
买入 |
| 09:37:04 |
13.82 |
2 |
18640 |
买入 |
| 09:37:07 |
13.81 |
50 |
18690 |
卖出 |
| 09:37:10 |
13.82 |
52 |
18742 |
买入 |
| 09:37:13 |
13.83 |
77 |
18819 |
买入 |
| 09:37:16 |
13.83 |
58 |
18877 |
买入 |
| 09:37:19 |
13.82 |
93 |
18970 |
卖出 |
| 09:37:22 |
13.83 |
175 |
19145 |
买入 |
| 09:37:25 |
13.83 |
113 |
19258 |
卖出 |
| 09:37:28 |
13.82 |
119 |
19377 |
卖出 |
| 09:37:31 |
13.82 |
40 |
19417 |
卖出 |
| 09:37:34 |
13.83 |
303 |
19720 |
买入 |
| 09:37:37 |
13.84 |
166 |
19886 |
买入 |
| 09:37:40 |
13.81 |
453 |
20339 |
卖出 |
| 09:37:43 |
13.81 |
134 |
20473 |
卖出 |
| 09:37:46 |
13.83 |
20 |
20493 |
买入 |
| 09:37:49 |
13.81 |
52 |
20545 |
卖出 |
| 09:37:52 |
13.8 |
227 |
20772 |
卖出 |
| 09:37:55 |
13.81 |
6 |
20778 |
买入 |
| 09:37:58 |
13.8 |
126 |
20904 |
卖出 |
| 09:38:01 |
13.8 |
77 |
20981 |
买入 |
| 09:38:04 |
13.8 |
43 |
21024 |
买入 |
| 09:38:07 |
13.8 |
21 |
21045 |
买入 |
| 09:38:10 |
13.8 |
88 |
21133 |
买入 |
| 09:38:13 |
13.8 |
177 |
21310 |
买入 |
| 09:38:16 |
13.79 |
20 |
21330 |
卖出 |
| 09:38:19 |
13.79 |
25 |
21355 |
卖出 |
| 09:38:22 |
13.77 |
10 |
21365 |
卖出 |
| 09:38:25 |
13.79 |
111 |
21476 |
买入 |
| 09:38:28 |
13.8 |
91 |
21567 |
买入 |
| 09:38:31 |
13.8 |
45 |
21612 |
买入 |
| 09:38:34 |
13.79 |
39 |
21651 |
卖出 |
| 09:38:37 |
13.8 |
205 |
21856 |
买入 |
| 09:38:40 |
13.79 |
216 |
22072 |
卖出 |
| 09:38:43 |
13.78 |
14 |
22086 |
卖出 |
| 09:38:49 |
13.78 |
4 |
22090 |
卖出 |
| 09:38:55 |
13.78 |
85 |
22175 |
卖出 |
| 09:38:58 |
13.79 |
6 |
22181 |
买入 |
| 09:39:01 |
13.79 |
34 |
22215 |
买入 |
| 09:39:04 |
13.78 |
11 |
22226 |
卖出 |
| 09:39:07 |
13.78 |
3 |
22229 |
卖出 |
| 09:39:10 |
13.79 |
46 |
22275 |
买入 |
| 09:39:13 |
13.79 |
7 |
22282 |
卖出 |
| 09:39:16 |
13.79 |
5 |
22287 |
卖出 |
| 09:39:19 |
13.79 |
21 |
22308 |
卖出 |
| 09:39:22 |
13.79 |
70 |
22378 |
卖出 |
| 09:39:25 |
13.78 |
29 |
22407 |
卖出 |
| 09:39:28 |
13.78 |
16 |
22423 |
卖出 |
| 09:39:31 |
13.79 |
10 |
22433 |
买入 |
| 09:39:34 |
13.78 |
5 |
22438 |
卖出 |
| 09:39:37 |
13.78 |
56 |
22494 |
卖出 |
| 09:39:40 |
13.78 |
40 |
22534 |
卖出 |
| 09:39:43 |
13.75 |
317 |
22851 |
卖出 |
| 09:39:46 |
13.78 |
46 |
22897 |
买入 |
| 09:39:52 |
13.78 |
13 |
22910 |
买入 |
| 09:39:58 |
13.76 |
9 |
22919 |
卖出 |
| 09:40:01 |
13.76 |
27 |
22946 |
卖出 |
| 09:40:04 |
13.76 |
9 |
22955 |
卖出 |
| 09:40:10 |
13.76 |
15 |
22970 |
卖出 |
| 09:40:13 |
13.76 |
17 |
22987 |
买入 |
| 09:40:16 |
13.76 |
88 |
23075 |
卖出 |
| 09:40:19 |
13.75 |
23 |
23098 |
卖出 |
| 09:40:22 |
13.75 |
84 |
23182 |
卖出 |
| 09:40:25 |
13.76 |
47 |
23229 |
买入 |
| 09:40:28 |
13.75 |
12 |
23241 |
卖出 |
| 09:40:31 |
13.75 |
49 |
23290 |
卖出 |
| 09:40:34 |
13.76 |
31 |
23321 |
卖出 |
| 09:40:37 |
13.74 |
84 |
23405 |
卖出 |
| 09:40:43 |
13.73 |
73 |
23478 |
卖出 |
| 09:40:46 |
13.75 |
36 |
23514 |
买入 |
| 09:40:49 |
13.74 |
31 |
23545 |
卖出 |
| 09:40:55 |
13.73 |
8 |
23553 |
卖出 |
| 09:40:58 |
13.73 |
9 |
23562 |
卖出 |
| 09:41:04 |
13.74 |
39 |
23601 |
买入 |
| 09:41:07 |
13.73 |
37 |
23638 |
卖出 |
| 09:41:13 |
13.73 |
10 |
23648 |
卖出 |
| 09:41:16 |
13.74 |
70 |
23718 |
买入 |
| 09:41:19 |
13.73 |
30 |
23748 |
卖出 |
| 09:41:22 |
13.75 |
69 |
23817 |
买入 |
| 09:41:25 |
13.74 |
6 |
23823 |
卖出 |
| 09:41:28 |
13.74 |
1 |
23824 |
卖出 |
| 09:41:31 |
13.74 |
25 |
23849 |
卖出 |
| 09:41:34 |
13.74 |
2 |
23851 |
卖出 |
| 09:41:37 |
13.74 |
9 |
23860 |
卖出 |
| 09:41:40 |
13.74 |
8 |
23868 |
卖出 |
| 09:41:43 |
13.76 |
36 |
23904 |
买入 |
| 09:41:46 |
13.75 |
2 |
23906 |
卖出 |
| 09:41:55 |
13.74 |
3 |
23909 |
卖出 |
| 09:41:58 |
13.75 |
44 |
23953 |
买入 |
| 09:42:01 |
13.74 |
18 |
23971 |
买入 |
| 09:42:04 |
13.74 |
29 |
24000 |
买入 |
| 09:42:07 |
13.74 |
32 |
24032 |
买入 |
| 09:42:10 |
13.74 |
16 |
24048 |
买入 |
| 09:42:13 |
13.73 |
21 |
24069 |
卖出 |
| 09:42:16 |
13.74 |
13 |
24082 |
买入 |
| 09:42:19 |
13.73 |
27 |
24109 |
卖出 |
| 09:42:22 |
13.72 |
75 |
24184 |
卖出 |
| 09:42:25 |
13.71 |
50 |
24234 |
卖出 |
| 09:42:28 |
13.71 |
8 |
24242 |
买入 |
| 09:42:31 |
13.71 |
34 |
24276 |
买入 |
| 09:42:34 |
13.72 |
67 |
24343 |
买入 |
| 09:42:37 |
13.74 |
21 |
24364 |
买入 |
| 09:42:40 |
13.71 |
68 |
24432 |
卖出 |
| 09:42:46 |
13.72 |
205 |
24637 |
买入 |
| 09:42:49 |
13.71 |
9 |
24646 |
卖出 |
| 09:42:52 |
13.72 |
2 |
24648 |
买入 |
| 09:42:55 |
13.72 |
8 |
24656 |
买入 |
| 09:42:58 |
13.72 |
7 |
24663 |
买入 |
| 09:43:01 |
13.71 |
18 |
24681 |
卖出 |
| 09:43:04 |
13.72 |
21 |
24702 |
买入 |
| 09:43:07 |
13.71 |
50 |
24752 |
卖出 |
| 09:43:10 |
13.72 |
14 |
24766 |
买入 |
| 09:43:16 |
13.71 |
67 |
24833 |
卖出 |
| 09:43:19 |
13.71 |
24 |
24857 |
卖出 |
| 09:43:22 |
13.71 |
10 |
24867 |
卖出 |
| 09:43:28 |
13.7 |
2 |
24869 |
卖出 |
| 09:43:31 |
13.7 |
26 |
24895 |
卖出 |
| 09:43:34 |
13.71 |
73 |
24968 |
买入 |
| 09:43:37 |
13.7 |
28 |
24996 |
卖出 |
| 09:43:40 |
13.7 |
100 |
25096 |
卖出 |
| 09:43:46 |
13.7 |
86 |
25182 |
买入 |
| 09:43:49 |
13.68 |
95 |
25277 |
卖出 |
| 09:43:52 |
13.7 |
16 |
25293 |
买入 |
| 09:43:55 |
13.68 |
6 |
25299 |
卖出 |
| 09:43:58 |
13.68 |
1 |
25300 |
卖出 |
| 09:44:01 |
13.68 |
4 |
25304 |
卖出 |
| 09:44:04 |
13.68 |
52 |
25356 |
卖出 |
| 09:44:07 |
13.69 |
17 |
25373 |
买入 |
| 09:44:10 |
13.68 |
7 |
25380 |
卖出 |
| 09:44:13 |
13.68 |
224 |
25604 |
卖出 |
| 09:44:16 |
13.7 |
33 |
25637 |
买入 |
| 09:44:19 |
13.68 |
9 |
25646 |
卖出 |
| 09:44:22 |
13.69 |
18 |
25664 |
买入 |
| 09:44:25 |
13.7 |
242 |
25906 |
买入 |
| 09:44:28 |
13.71 |
66 |
25972 |
买入 |
| 09:44:31 |
13.69 |
27 |
25999 |
卖出 |
| 09:44:34 |
13.7 |
22 |
26021 |
买入 |
| 09:44:43 |
13.7 |
5 |
26026 |
买入 |
| 09:44:46 |
13.7 |
20 |
26046 |
买入 |
| 09:44:58 |
13.7 |
60 |
26106 |
买入 |
| 09:45:01 |
13.69 |
63 |
26169 |
卖出 |
| 09:45:04 |
13.7 |
39 |
26208 |
买入 |
| 09:45:07 |
13.7 |
10 |
26218 |
卖出 |
| 09:45:10 |
13.69 |
7 |
26225 |
卖出 |
| 09:45:13 |
13.69 |
10 |
26235 |
卖出 |
| 09:45:16 |
13.69 |
30 |
26265 |
卖出 |
| 09:45:19 |
13.69 |
12 |
26277 |
卖出 |
| 09:45:22 |
13.69 |
7 |
26284 |
卖出 |
| 09:45:31 |
13.7 |
37 |
26321 |
买入 |