水羊股份[300740]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:42 |
15.26 |
500 |
500 |
集合竞价 |
| 09:17:27 |
15.79 |
413 |
413 |
集合竞价 |
| 09:17:45 |
15.79 |
446 |
446 |
集合竞价 |
| 09:18:03 |
15.79 |
500 |
500 |
集合竞价 |
| 09:18:21 |
15.79 |
500 |
500 |
集合竞价 |
| 09:18:30 |
15.79 |
500 |
500 |
集合竞价 |
| 09:18:39 |
14.79 |
0 |
0 |
集合竞价 |
| 09:20:48 |
14.79 |
10 |
10 |
集合竞价 |
| 09:22:18 |
14.79 |
31 |
31 |
集合竞价 |
| 09:22:27 |
14.79 |
33 |
33 |
集合竞价 |
| 09:22:45 |
14.7 |
36 |
36 |
集合竞价 |
| 09:23:12 |
14.7 |
36 |
36 |
集合竞价 |
| 09:23:48 |
14.7 |
36 |
36 |
集合竞价 |
| 09:24:24 |
14.41 |
71 |
71 |
集合竞价 |
| 09:24:42 |
14.41 |
71 |
71 |
集合竞价 |
| 09:24:51 |
14.38 |
147 |
147 |
集合竞价 |
| 09:25:00 |
14.44 |
171 |
171 |
集合竞价 |
| 09:25:03 |
14.61 |
184 |
355 |
卖出 |
| 09:30:03 |
14.66 |
76 |
431 |
买入 |
| 09:30:06 |
14.61 |
65 |
496 |
买入 |
| 09:30:09 |
14.6 |
24 |
520 |
卖出 |
| 09:30:12 |
14.59 |
6 |
526 |
卖出 |
| 09:30:15 |
14.58 |
74 |
600 |
卖出 |
| 09:30:18 |
14.58 |
75 |
675 |
买入 |
| 09:30:21 |
14.55 |
53 |
728 |
卖出 |
| 09:30:24 |
14.58 |
74 |
802 |
买入 |
| 09:30:27 |
14.56 |
114 |
916 |
卖出 |
| 09:30:30 |
14.64 |
498 |
1414 |
买入 |
| 09:30:33 |
14.61 |
42 |
1456 |
卖出 |
| 09:30:36 |
14.64 |
65 |
1521 |
买入 |
| 09:30:39 |
14.66 |
31 |
1552 |
买入 |
| 09:30:42 |
14.66 |
40 |
1592 |
买入 |
| 09:30:45 |
14.66 |
32 |
1624 |
买入 |
| 09:30:48 |
14.64 |
29 |
1653 |
卖出 |
| 09:30:51 |
14.67 |
6 |
1659 |
买入 |
| 09:30:54 |
14.66 |
17 |
1676 |
买入 |
| 09:30:57 |
14.65 |
14 |
1690 |
卖出 |
| 09:31:00 |
14.62 |
32 |
1722 |
卖出 |
| 09:31:03 |
14.66 |
17 |
1739 |
买入 |
| 09:31:06 |
14.66 |
62 |
1801 |
买入 |
| 09:31:09 |
14.66 |
3 |
1804 |
买入 |
| 09:31:12 |
14.65 |
49 |
1853 |
卖出 |
| 09:31:15 |
14.65 |
21 |
1874 |
买入 |
| 09:31:18 |
14.64 |
7 |
1881 |
卖出 |
| 09:31:21 |
14.63 |
1 |
1882 |
卖出 |
| 09:31:24 |
14.69 |
30 |
1912 |
买入 |
| 09:31:27 |
14.67 |
16 |
1928 |
买入 |
| 09:31:30 |
14.65 |
11 |
1939 |
卖出 |
| 09:31:33 |
14.67 |
21 |
1960 |
买入 |
| 09:31:36 |
14.65 |
7 |
1967 |
卖出 |
| 09:31:39 |
14.65 |
4 |
1971 |
买入 |
| 09:31:42 |
14.63 |
10 |
1981 |
卖出 |
| 09:31:45 |
14.62 |
42 |
2023 |
卖出 |
| 09:31:48 |
14.61 |
11 |
2034 |
卖出 |
| 09:31:51 |
14.61 |
36 |
2070 |
买入 |
| 09:31:54 |
14.58 |
13 |
2083 |
卖出 |
| 09:31:57 |
14.56 |
16 |
2099 |
卖出 |
| 09:32:00 |
14.59 |
29 |
2128 |
买入 |
| 09:32:03 |
14.59 |
11 |
2139 |
买入 |
| 09:32:06 |
14.6 |
15 |
2154 |
买入 |
| 09:32:09 |
14.54 |
58 |
2212 |
卖出 |
| 09:32:12 |
14.58 |
9 |
2221 |
买入 |
| 09:32:15 |
14.63 |
60 |
2281 |
买入 |
| 09:32:18 |
14.63 |
3 |
2284 |
买入 |
| 09:32:21 |
14.59 |
33 |
2317 |
卖出 |
| 09:32:24 |
14.59 |
3 |
2320 |
卖出 |
| 09:32:27 |
14.6 |
1 |
2321 |
买入 |
| 09:32:30 |
14.6 |
1 |
2322 |
买入 |
| 09:32:33 |
14.6 |
20 |
2342 |
买入 |
| 09:32:36 |
14.64 |
153 |
2495 |
买入 |
| 09:32:39 |
14.62 |
7 |
2502 |
卖出 |
| 09:32:42 |
14.64 |
4 |
2506 |
买入 |
| 09:32:45 |
14.64 |
1 |
2507 |
买入 |
| 09:32:48 |
14.64 |
8 |
2515 |
买入 |
| 09:32:51 |
14.64 |
8 |
2523 |
卖出 |
| 09:32:54 |
14.62 |
61 |
2584 |
卖出 |
| 09:32:57 |
14.62 |
3 |
2587 |
卖出 |
| 09:33:00 |
14.64 |
4 |
2591 |
买入 |
| 09:33:03 |
14.64 |
1 |
2592 |
买入 |
| 09:33:06 |
14.64 |
1 |
2593 |
买入 |
| 09:33:12 |
14.71 |
40 |
2633 |
买入 |
| 09:33:24 |
14.7 |
1 |
2634 |
买入 |
| 09:33:30 |
14.7 |
1 |
2635 |
买入 |
| 09:33:33 |
14.66 |
31 |
2666 |
卖出 |
| 09:33:36 |
14.68 |
9 |
2675 |
买入 |
| 09:33:45 |
14.63 |
5 |
2680 |
卖出 |
| 09:33:48 |
14.62 |
116 |
2796 |
卖出 |
| 09:33:51 |
14.62 |
11 |
2807 |
卖出 |
| 09:33:54 |
14.61 |
63 |
2870 |
卖出 |
| 09:33:57 |
14.64 |
44 |
2914 |
买入 |
| 09:34:00 |
14.63 |
21 |
2935 |
买入 |
| 09:34:06 |
14.6 |
25 |
2960 |
卖出 |
| 09:34:09 |
14.61 |
1 |
2961 |
卖出 |
| 09:34:12 |
14.62 |
7 |
2968 |
买入 |
| 09:34:15 |
14.6 |
56 |
3024 |
卖出 |
| 09:34:18 |
14.6 |
16 |
3040 |
买入 |
| 09:34:21 |
14.59 |
23 |
3063 |
卖出 |
| 09:34:24 |
14.6 |
7 |
3070 |
买入 |
| 09:34:27 |
14.62 |
4 |
3074 |
买入 |
| 09:34:33 |
14.57 |
23 |
3097 |
卖出 |
| 09:34:36 |
14.56 |
19 |
3116 |
卖出 |
| 09:34:39 |
14.56 |
30 |
3146 |
卖出 |
| 09:34:42 |
14.56 |
6 |
3152 |
买入 |
| 09:34:45 |
14.56 |
9 |
3161 |
买入 |
| 09:34:48 |
14.57 |
1 |
3162 |
买入 |
| 09:34:51 |
14.56 |
10 |
3172 |
卖出 |
| 09:34:54 |
14.55 |
105 |
3277 |
卖出 |
| 09:34:57 |
14.55 |
4 |
3281 |
卖出 |
| 09:35:00 |
14.56 |
30 |
3311 |
买入 |
| 09:35:03 |
14.55 |
19 |
3330 |
卖出 |
| 09:35:06 |
14.52 |
115 |
3445 |
卖出 |
| 09:35:09 |
14.51 |
21 |
3466 |
卖出 |
| 09:35:12 |
14.51 |
20 |
3486 |
卖出 |
| 09:35:15 |
14.5 |
61 |
3547 |
卖出 |
| 09:35:18 |
14.51 |
8 |
3555 |
买入 |
| 09:35:21 |
14.5 |
27 |
3582 |
卖出 |
| 09:35:24 |
14.42 |
108 |
3690 |
卖出 |
| 09:35:27 |
14.5 |
45 |
3735 |
买入 |
| 09:35:30 |
14.51 |
20 |
3755 |
买入 |
| 09:35:33 |
14.48 |
72 |
3827 |
卖出 |
| 09:35:36 |
14.55 |
15 |
3842 |
买入 |
| 09:35:39 |
14.55 |
13 |
3855 |
卖出 |
| 09:35:42 |
14.55 |
6 |
3861 |
买入 |
| 09:35:45 |
14.56 |
44 |
3905 |
买入 |
| 09:35:48 |
14.55 |
5 |
3910 |
卖出 |
| 09:35:51 |
14.56 |
11 |
3921 |
买入 |
| 09:35:54 |
14.56 |
4 |
3925 |
买入 |
| 09:35:57 |
14.58 |
2 |
3927 |
买入 |
| 09:36:00 |
14.55 |
3 |
3930 |
卖出 |
| 09:36:03 |
14.57 |
3 |
3933 |
买入 |
| 09:36:06 |
14.58 |
9 |
3942 |
买入 |
| 09:36:09 |
14.59 |
12 |
3954 |
买入 |
| 09:36:12 |
14.6 |
10 |
3964 |
买入 |
| 09:36:15 |
14.61 |
23 |
3987 |
买入 |
| 09:36:18 |
14.63 |
3 |
3990 |
买入 |
| 09:36:21 |
14.65 |
6 |
3996 |
买入 |
| 09:36:24 |
14.67 |
15 |
4011 |
买入 |
| 09:36:27 |
14.66 |
2 |
4013 |
卖出 |
| 09:36:30 |
14.6 |
86 |
4099 |
卖出 |
| 09:36:33 |
14.65 |
50 |
4149 |
买入 |
| 09:36:36 |
14.66 |
17 |
4166 |
买入 |
| 09:36:39 |
14.66 |
3 |
4169 |
买入 |
| 09:36:51 |
14.62 |
3 |
4172 |
卖出 |
| 09:36:57 |
14.64 |
6 |
4178 |
买入 |
| 09:37:03 |
14.62 |
1 |
4179 |
卖出 |
| 09:37:06 |
14.63 |
8 |
4187 |
买入 |
| 09:37:12 |
14.62 |
5 |
4192 |
卖出 |
| 09:37:18 |
14.6 |
21 |
4213 |
卖出 |
| 09:37:21 |
14.6 |
3 |
4216 |
买入 |
| 09:37:24 |
14.6 |
15 |
4231 |
买入 |
| 09:37:27 |
14.6 |
2 |
4233 |
买入 |
| 09:37:33 |
14.6 |
2 |
4235 |
买入 |
| 09:37:36 |
14.6 |
5 |
4240 |
买入 |
| 09:37:39 |
14.6 |
4 |
4244 |
卖出 |
| 09:37:42 |
14.62 |
10 |
4254 |
买入 |
| 09:37:45 |
14.58 |
8 |
4262 |
卖出 |
| 09:37:51 |
14.58 |
3 |
4265 |
卖出 |
| 09:37:57 |
14.59 |
27 |
4292 |
买入 |
| 09:38:00 |
14.58 |
1 |
4293 |
卖出 |
| 09:38:03 |
14.59 |
9 |
4302 |
买入 |
| 09:38:06 |
14.61 |
4 |
4306 |
买入 |
| 09:38:09 |
14.58 |
3 |
4309 |
卖出 |
| 09:38:12 |
14.54 |
3 |
4312 |
卖出 |
| 09:38:18 |
14.58 |
5 |
4317 |
买入 |
| 09:38:21 |
14.58 |
4 |
4321 |
买入 |
| 09:38:27 |
14.59 |
27 |
4348 |
买入 |
| 09:38:30 |
14.58 |
8 |
4356 |
卖出 |
| 09:38:33 |
14.58 |
9 |
4365 |
卖出 |
| 09:38:36 |
14.58 |
19 |
4384 |
卖出 |
| 09:38:39 |
14.5 |
319 |
4703 |
卖出 |
| 09:38:42 |
14.58 |
3 |
4706 |
买入 |
| 09:38:45 |
14.54 |
1 |
4707 |
卖出 |
| 09:38:48 |
14.53 |
1 |
4708 |
卖出 |
| 09:38:57 |
14.57 |
2 |
4710 |
买入 |
| 09:39:00 |
14.56 |
2 |
4712 |
卖出 |
| 09:39:03 |
14.54 |
1 |
4713 |
卖出 |
| 09:39:06 |
14.53 |
17 |
4730 |
卖出 |
| 09:39:09 |
14.54 |
24 |
4754 |
买入 |
| 09:39:12 |
14.52 |
16 |
4770 |
卖出 |
| 09:39:15 |
14.53 |
15 |
4785 |
买入 |
| 09:39:21 |
14.54 |
3 |
4788 |
买入 |
| 09:39:24 |
14.52 |
11 |
4799 |
卖出 |
| 09:39:27 |
14.53 |
14 |
4813 |
买入 |
| 09:39:30 |
14.53 |
5 |
4818 |
买入 |
| 09:39:33 |
14.54 |
7 |
4825 |
买入 |
| 09:39:36 |
14.54 |
314 |
5139 |
买入 |
| 09:39:39 |
14.54 |
82 |
5221 |
买入 |
| 09:39:42 |
14.58 |
22 |
5243 |
买入 |
| 09:39:45 |
14.54 |
3 |
5246 |
卖出 |
| 09:39:48 |
14.54 |
2 |
5248 |
卖出 |
| 09:39:51 |
14.54 |
23 |
5271 |
卖出 |
| 09:39:54 |
14.53 |
12 |
5283 |
卖出 |
| 09:39:57 |
14.53 |
3 |
5286 |
买入 |
| 09:40:03 |
14.52 |
4 |
5290 |
买入 |
| 09:40:06 |
14.52 |
8 |
5298 |
买入 |
| 09:40:09 |
14.51 |
11 |
5309 |
卖出 |
| 09:40:12 |
14.54 |
12 |
5321 |
买入 |
| 09:40:18 |
14.56 |
2 |
5323 |
买入 |
| 09:40:21 |
14.57 |
3 |
5326 |
买入 |
| 09:40:24 |
14.57 |
4 |
5330 |
买入 |
| 09:40:30 |
14.53 |
5 |
5335 |
卖出 |
| 09:40:33 |
14.55 |
3 |
5338 |
买入 |
| 09:40:36 |
14.53 |
20 |
5358 |
卖出 |
| 09:40:39 |
14.53 |
3 |
5361 |
卖出 |
| 09:40:42 |
14.53 |
20 |
5381 |
卖出 |
| 09:40:45 |
14.52 |
10 |
5391 |
卖出 |
| 09:40:48 |
14.51 |
168 |
5559 |
卖出 |
| 09:40:51 |
14.5 |
143 |
5702 |
卖出 |
| 09:40:54 |
14.49 |
22 |
5724 |
卖出 |
| 09:40:57 |
14.49 |
2 |
5726 |
卖出 |
| 09:41:00 |
14.49 |
12 |
5738 |
卖出 |
| 09:41:03 |
14.49 |
96 |
5834 |
卖出 |
| 09:41:06 |
14.5 |
19 |
5853 |
买入 |
| 09:41:09 |
14.49 |
9 |
5862 |
卖出 |
| 09:41:12 |
14.52 |
62 |
5924 |
买入 |
| 09:41:15 |
14.52 |
15 |
5939 |
买入 |
| 09:41:18 |
14.53 |
21 |
5960 |
买入 |
| 09:41:21 |
14.49 |
61 |
6021 |
卖出 |
| 09:41:24 |
14.51 |
7 |
6028 |
买入 |
| 09:41:27 |
14.51 |
12 |
6040 |
买入 |
| 09:41:30 |
14.53 |
2 |
6042 |
买入 |
| 09:41:36 |
14.51 |
2 |
6044 |
买入 |
| 09:41:39 |
14.52 |
3 |
6047 |
买入 |
| 09:41:42 |
14.52 |
5 |
6052 |
卖出 |
| 09:41:45 |
14.52 |
44 |
6096 |
卖出 |
| 09:41:48 |
14.51 |
1 |
6097 |
卖出 |
| 09:41:51 |
14.51 |
50 |
6147 |
卖出 |
| 09:41:57 |
14.5 |
45 |
6192 |
卖出 |
| 09:42:03 |
14.5 |
1 |
6193 |
卖出 |
| 09:42:06 |
14.49 |
14 |
6207 |
卖出 |
| 09:42:09 |
14.5 |
24 |
6231 |
买入 |
| 09:42:12 |
14.49 |
18 |
6249 |
卖出 |
| 09:42:15 |
14.48 |
103 |
6352 |
卖出 |
| 09:42:18 |
14.46 |
10 |
6362 |
卖出 |
| 09:42:21 |
14.46 |
21 |
6383 |
卖出 |
| 09:42:27 |
14.46 |
7 |
6390 |
卖出 |
| 09:42:39 |
14.46 |
41 |
6431 |
卖出 |
| 09:42:42 |
14.48 |
336 |
6767 |
买入 |
| 09:42:45 |
14.49 |
24 |
6791 |
买入 |
| 09:42:48 |
14.48 |
7 |
6798 |
卖出 |
| 09:42:51 |
14.47 |
3 |
6801 |
卖出 |
| 09:42:54 |
14.47 |
12 |
6813 |
卖出 |
| 09:43:00 |
14.49 |
8 |
6821 |
买入 |
| 09:43:06 |
14.49 |
22 |
6843 |
买入 |
| 09:43:09 |
14.47 |
19 |
6862 |
卖出 |
| 09:43:12 |
14.49 |
49 |
6911 |
买入 |
| 09:43:15 |
14.49 |
10 |
6921 |
买入 |
| 09:43:18 |
14.49 |
24 |
6945 |
买入 |
| 09:43:24 |
14.49 |
14 |
6959 |
卖出 |
| 09:43:27 |
14.49 |
5 |
6964 |
卖出 |
| 09:43:30 |
14.47 |
11 |
6975 |
卖出 |
| 09:43:33 |
14.47 |
4 |
6979 |
买入 |
| 09:43:36 |
14.47 |
3 |
6982 |
买入 |
| 09:43:39 |
14.46 |
84 |
7066 |
卖出 |
| 09:43:42 |
14.47 |
2 |
7068 |
买入 |
| 09:43:45 |
14.46 |
210 |
7278 |
卖出 |
| 09:43:48 |
14.48 |
7 |
7285 |
买入 |
| 09:43:51 |
14.47 |
37 |
7322 |
卖出 |
| 09:43:54 |
14.49 |
9 |
7331 |
买入 |
| 09:44:00 |
14.49 |
5 |
7336 |
卖出 |
| 09:44:03 |
14.49 |
68 |
7404 |
卖出 |
| 09:44:06 |
14.51 |
17 |
7421 |
买入 |
| 09:44:09 |
14.52 |
3 |
7424 |
买入 |
| 09:44:12 |
14.52 |
2 |
7426 |
买入 |
| 09:44:15 |
14.52 |
6 |
7432 |
买入 |
| 09:44:18 |
14.51 |
8 |
7440 |
卖出 |
| 09:44:21 |
14.52 |
13 |
7453 |
买入 |
| 09:44:24 |
14.52 |
7 |
7460 |
买入 |
| 09:44:27 |
14.52 |
1 |
7461 |
买入 |
| 09:44:36 |
14.51 |
2 |
7463 |
卖出 |
| 09:44:39 |
14.51 |
5 |
7468 |
买入 |
| 09:44:42 |
14.49 |
2 |
7470 |
卖出 |
| 09:44:48 |
14.49 |
2 |
7472 |
卖出 |
| 09:44:54 |
14.49 |
5 |
7477 |
卖出 |
| 09:44:57 |
14.49 |
2 |
7479 |
买入 |
| 09:45:00 |
14.51 |
2 |
7481 |
买入 |
| 09:45:06 |
14.51 |
13 |
7494 |
买入 |
| 09:45:09 |
14.51 |
3 |
7497 |
卖出 |
| 09:45:15 |
14.5 |
18 |
7515 |
买入 |
| 09:45:18 |
14.5 |
5 |
7520 |
买入 |
| 09:45:24 |
14.5 |
6 |
7526 |
买入 |
| 09:45:27 |
14.5 |
13 |
7539 |
卖出 |
| 09:45:30 |
14.5 |
6 |
7545 |
买入 |
| 09:45:33 |
14.5 |
5 |
7550 |
买入 |
| 09:45:39 |
14.5 |
9 |
7559 |
买入 |
| 09:45:51 |
14.5 |
1 |
7560 |
买入 |
| 09:45:54 |
14.5 |
2 |
7562 |
买入 |
| 09:45:57 |
14.49 |
44 |
7606 |
卖出 |
| 09:46:00 |
14.52 |
396 |
8002 |
买入 |
| 09:46:03 |
14.52 |
9 |
8011 |
买入 |
| 09:46:09 |
14.52 |
2 |
8013 |
卖出 |
| 09:46:12 |
14.52 |
2 |
8015 |
卖出 |
| 09:46:15 |
14.51 |
39 |
8054 |
卖出 |
| 09:46:24 |
14.53 |
10 |
8064 |
卖出 |
| 09:46:27 |
14.53 |
513 |
8577 |
买入 |
| 09:46:30 |
14.53 |
4 |
8581 |
买入 |
| 09:46:33 |
14.53 |
8 |
8589 |
买入 |
| 09:46:42 |
14.55 |
1 |
8590 |
买入 |
| 09:46:45 |
14.55 |
29 |
8619 |
买入 |
| 09:46:48 |
14.55 |
7 |
8626 |
买入 |