水羊股份[300740]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.63 |
1 |
1 |
集合竞价 |
| 09:15:12 |
11.59 |
1 |
1 |
集合竞价 |
| 09:15:39 |
11.41 |
11 |
11 |
集合竞价 |
| 09:15:48 |
11.1 |
109 |
109 |
集合竞价 |
| 09:15:57 |
11.1 |
109 |
109 |
集合竞价 |
| 09:16:06 |
11.1 |
109 |
109 |
集合竞价 |
| 09:16:33 |
11.1 |
109 |
109 |
集合竞价 |
| 09:16:42 |
11.1 |
109 |
109 |
集合竞价 |
| 09:16:51 |
11.1 |
109 |
109 |
集合竞价 |
| 09:17:00 |
11.11 |
109 |
109 |
集合竞价 |
| 09:17:09 |
11.14 |
109 |
109 |
集合竞价 |
| 09:17:27 |
11.14 |
109 |
109 |
集合竞价 |
| 09:17:36 |
11.2 |
179 |
179 |
集合竞价 |
| 09:18:12 |
11.11 |
179 |
179 |
集合竞价 |
| 09:18:21 |
11.21 |
179 |
179 |
集合竞价 |
| 09:18:39 |
11.21 |
179 |
179 |
集合竞价 |
| 09:19:42 |
11.4 |
70 |
70 |
集合竞价 |
| 09:20:03 |
11.4 |
71 |
71 |
集合竞价 |
| 09:20:21 |
11.4 |
71 |
71 |
集合竞价 |
| 09:20:30 |
11.4 |
72 |
72 |
集合竞价 |
| 09:21:06 |
11.4 |
76 |
76 |
集合竞价 |
| 09:21:24 |
11.4 |
78 |
78 |
集合竞价 |
| 09:21:42 |
11.41 |
78 |
78 |
集合竞价 |
| 09:22:00 |
11.21 |
172 |
172 |
集合竞价 |
| 09:22:18 |
11.21 |
172 |
172 |
集合竞价 |
| 09:22:36 |
11.21 |
172 |
172 |
集合竞价 |
| 09:22:45 |
11.21 |
172 |
172 |
集合竞价 |
| 09:22:54 |
11.22 |
172 |
172 |
集合竞价 |
| 09:23:03 |
11.41 |
291 |
291 |
集合竞价 |
| 09:23:21 |
11.41 |
291 |
291 |
集合竞价 |
| 09:23:30 |
11.43 |
291 |
291 |
集合竞价 |
| 09:23:48 |
11.48 |
291 |
291 |
集合竞价 |
| 09:23:57 |
11.46 |
314 |
314 |
集合竞价 |
| 09:24:06 |
11.48 |
314 |
314 |
集合竞价 |
| 09:24:15 |
11.51 |
314 |
314 |
集合竞价 |
| 09:24:24 |
11.46 |
377 |
377 |
集合竞价 |
| 09:24:33 |
11.47 |
414 |
414 |
集合竞价 |
| 09:24:42 |
11.47 |
433 |
433 |
集合竞价 |
| 09:24:51 |
11.48 |
445 |
445 |
集合竞价 |
| 09:25:00 |
11.48 |
716 |
716 |
集合竞价 |
| 09:25:03 |
11.51 |
756 |
1472 |
买入 |
| 09:30:03 |
11.51 |
629 |
2101 |
买入 |
| 09:30:06 |
11.58 |
114 |
2215 |
买入 |
| 09:30:09 |
11.6 |
232 |
2447 |
买入 |
| 09:30:12 |
11.61 |
204 |
2651 |
买入 |
| 09:30:15 |
11.64 |
202 |
2853 |
买入 |
| 09:30:18 |
11.78 |
555 |
3408 |
买入 |
| 09:30:21 |
11.75 |
37 |
3445 |
卖出 |
| 09:30:24 |
11.74 |
136 |
3581 |
卖出 |
| 09:30:27 |
11.74 |
82 |
3663 |
买入 |
| 09:30:30 |
11.71 |
62 |
3725 |
卖出 |
| 09:30:33 |
11.72 |
78 |
3803 |
买入 |
| 09:30:36 |
11.68 |
112 |
3915 |
卖出 |
| 09:30:39 |
11.65 |
160 |
4075 |
卖出 |
| 09:30:42 |
11.7 |
287 |
4362 |
买入 |
| 09:30:45 |
11.66 |
37 |
4399 |
卖出 |
| 09:30:48 |
11.64 |
448 |
4847 |
卖出 |
| 09:30:51 |
11.6 |
183 |
5030 |
卖出 |
| 09:30:54 |
11.55 |
134 |
5164 |
卖出 |
| 09:30:57 |
11.55 |
93 |
5257 |
卖出 |
| 09:31:00 |
11.55 |
103 |
5360 |
卖出 |
| 09:31:03 |
11.61 |
99 |
5459 |
买入 |
| 09:31:06 |
11.55 |
147 |
5606 |
卖出 |
| 09:31:09 |
11.51 |
70 |
5676 |
卖出 |
| 09:31:12 |
11.52 |
173 |
5849 |
买入 |
| 09:31:15 |
11.53 |
68 |
5917 |
买入 |
| 09:31:18 |
11.51 |
287 |
6204 |
卖出 |
| 09:31:21 |
11.51 |
50 |
6254 |
卖出 |
| 09:31:24 |
11.52 |
63 |
6317 |
买入 |
| 09:31:27 |
11.52 |
34 |
6351 |
买入 |
| 09:31:30 |
11.53 |
40 |
6391 |
买入 |
| 09:31:33 |
11.51 |
589 |
6980 |
卖出 |
| 09:31:36 |
11.52 |
32 |
7012 |
买入 |
| 09:31:39 |
11.53 |
292 |
7304 |
买入 |
| 09:31:42 |
11.55 |
58 |
7362 |
买入 |
| 09:31:45 |
11.58 |
64 |
7426 |
买入 |
| 09:31:48 |
11.56 |
7 |
7433 |
卖出 |
| 09:31:51 |
11.58 |
159 |
7592 |
买入 |
| 09:31:54 |
11.57 |
55 |
7647 |
买入 |
| 09:31:57 |
11.57 |
7 |
7654 |
卖出 |
| 09:32:00 |
11.56 |
30 |
7684 |
卖出 |
| 09:32:03 |
11.61 |
326 |
8010 |
买入 |
| 09:32:06 |
11.61 |
164 |
8174 |
卖出 |
| 09:32:09 |
11.58 |
62 |
8236 |
卖出 |
| 09:32:12 |
11.59 |
123 |
8359 |
买入 |
| 09:32:15 |
11.58 |
31 |
8390 |
卖出 |
| 09:32:18 |
11.58 |
166 |
8556 |
买入 |
| 09:32:21 |
11.61 |
127 |
8683 |
买入 |
| 09:32:24 |
11.53 |
133 |
8816 |
卖出 |
| 09:32:27 |
11.51 |
570 |
9386 |
卖出 |
| 09:32:30 |
11.51 |
71 |
9457 |
卖出 |
| 09:32:33 |
11.51 |
60 |
9517 |
卖出 |
| 09:32:36 |
11.51 |
152 |
9669 |
卖出 |
| 09:32:39 |
11.5 |
271 |
9940 |
卖出 |
| 09:32:42 |
11.51 |
48 |
9988 |
买入 |
| 09:32:45 |
11.5 |
123 |
10111 |
卖出 |
| 09:32:48 |
11.5 |
134 |
10245 |
买入 |
| 09:32:51 |
11.49 |
186 |
10431 |
卖出 |
| 09:32:54 |
11.49 |
77 |
10508 |
卖出 |
| 09:32:57 |
11.49 |
38 |
10546 |
买入 |
| 09:33:00 |
11.49 |
48 |
10594 |
买入 |
| 09:33:03 |
11.51 |
137 |
10731 |
买入 |
| 09:33:06 |
11.53 |
166 |
10897 |
买入 |
| 09:33:09 |
11.54 |
102 |
10999 |
买入 |
| 09:33:12 |
11.51 |
14 |
11013 |
卖出 |
| 09:33:15 |
11.55 |
135 |
11148 |
买入 |
| 09:33:18 |
11.57 |
15 |
11163 |
买入 |
| 09:33:21 |
11.63 |
837 |
12000 |
买入 |
| 09:33:24 |
11.58 |
12 |
12012 |
卖出 |
| 09:33:27 |
11.59 |
2 |
12014 |
买入 |
| 09:33:33 |
11.58 |
10 |
12024 |
卖出 |
| 09:33:36 |
11.58 |
20 |
12044 |
卖出 |
| 09:33:39 |
11.6 |
24 |
12068 |
买入 |
| 09:33:42 |
11.58 |
30 |
12098 |
卖出 |
| 09:33:45 |
11.58 |
24 |
12122 |
卖出 |
| 09:33:48 |
11.58 |
86 |
12208 |
买入 |
| 09:33:51 |
11.56 |
14 |
12222 |
卖出 |
| 09:33:54 |
11.56 |
1 |
12223 |
卖出 |
| 09:34:03 |
11.58 |
53 |
12276 |
买入 |
| 09:34:06 |
11.58 |
21 |
12297 |
卖出 |
| 09:34:09 |
11.6 |
26 |
12323 |
买入 |
| 09:34:12 |
11.61 |
9 |
12332 |
买入 |
| 09:34:15 |
11.6 |
5 |
12337 |
卖出 |
| 09:34:18 |
11.63 |
2 |
12339 |
买入 |
| 09:34:21 |
11.62 |
4 |
12343 |
买入 |
| 09:34:30 |
11.61 |
49 |
12392 |
卖出 |
| 09:34:33 |
11.61 |
40 |
12432 |
买入 |
| 09:34:36 |
11.6 |
6 |
12438 |
卖出 |
| 09:34:39 |
11.6 |
86 |
12524 |
卖出 |
| 09:34:42 |
11.6 |
72 |
12596 |
卖出 |
| 09:34:45 |
11.58 |
18 |
12614 |
卖出 |
| 09:34:48 |
11.61 |
14 |
12628 |
买入 |
| 09:34:51 |
11.58 |
15 |
12643 |
卖出 |
| 09:34:54 |
11.58 |
6 |
12649 |
卖出 |
| 09:34:57 |
11.58 |
1 |
12650 |
卖出 |
| 09:35:00 |
11.59 |
1 |
12651 |
买入 |
| 09:35:03 |
11.6 |
3 |
12654 |
买入 |
| 09:35:06 |
11.58 |
19 |
12673 |
卖出 |
| 09:35:09 |
11.58 |
9 |
12682 |
买入 |
| 09:35:12 |
11.6 |
19 |
12701 |
买入 |
| 09:35:15 |
11.6 |
15 |
12716 |
买入 |
| 09:35:18 |
11.56 |
192 |
12908 |
卖出 |
| 09:35:21 |
11.58 |
482 |
13390 |
卖出 |
| 09:35:27 |
11.61 |
11 |
13401 |
买入 |
| 09:35:30 |
11.62 |
8 |
13409 |
买入 |
| 09:35:33 |
11.61 |
4 |
13413 |
卖出 |
| 09:35:36 |
11.63 |
18 |
13431 |
买入 |
| 09:35:39 |
11.61 |
2 |
13433 |
卖出 |
| 09:35:42 |
11.62 |
11 |
13444 |
买入 |
| 09:35:45 |
11.61 |
20 |
13464 |
卖出 |
| 09:35:48 |
11.6 |
1 |
13465 |
卖出 |
| 09:35:51 |
11.62 |
25 |
13490 |
买入 |
| 09:35:54 |
11.59 |
14 |
13504 |
卖出 |
| 09:35:57 |
11.6 |
5 |
13509 |
买入 |
| 09:36:00 |
11.59 |
19 |
13528 |
卖出 |
| 09:36:03 |
11.58 |
9 |
13537 |
卖出 |
| 09:36:09 |
11.6 |
19 |
13556 |
买入 |
| 09:36:12 |
11.6 |
83 |
13639 |
买入 |
| 09:36:18 |
11.6 |
28 |
13667 |
卖出 |
| 09:36:21 |
11.6 |
317 |
13984 |
卖出 |
| 09:36:24 |
11.61 |
17 |
14001 |
卖出 |
| 09:36:27 |
11.63 |
95 |
14096 |
买入 |
| 09:36:30 |
11.62 |
14 |
14110 |
卖出 |
| 09:36:33 |
11.63 |
92 |
14202 |
买入 |
| 09:36:36 |
11.63 |
2 |
14204 |
买入 |
| 09:36:45 |
11.64 |
10 |
14214 |
买入 |
| 09:36:51 |
11.65 |
5 |
14219 |
买入 |
| 09:36:54 |
11.65 |
7 |
14226 |
卖出 |
| 09:36:57 |
11.64 |
109 |
14335 |
卖出 |
| 09:37:00 |
11.64 |
20 |
14355 |
卖出 |
| 09:37:03 |
11.64 |
6 |
14361 |
买入 |
| 09:37:06 |
11.63 |
114 |
14475 |
卖出 |
| 09:37:09 |
11.64 |
262 |
14737 |
买入 |
| 09:37:12 |
11.63 |
50 |
14787 |
买入 |
| 09:37:15 |
11.63 |
24 |
14811 |
买入 |
| 09:37:18 |
11.6 |
60 |
14871 |
卖出 |
| 09:37:21 |
11.62 |
39 |
14910 |
买入 |
| 09:37:24 |
11.62 |
11 |
14921 |
卖出 |
| 09:37:27 |
11.61 |
10 |
14931 |
卖出 |
| 09:37:30 |
11.62 |
105 |
15036 |
买入 |
| 09:37:33 |
11.62 |
1 |
15037 |
买入 |
| 09:37:36 |
11.62 |
180 |
15217 |
买入 |
| 09:37:39 |
11.61 |
31 |
15248 |
卖出 |
| 09:37:48 |
11.61 |
25 |
15273 |
卖出 |
| 09:37:51 |
11.62 |
128 |
15401 |
买入 |
| 09:37:54 |
11.61 |
6 |
15407 |
买入 |
| 09:37:57 |
11.6 |
71 |
15478 |
卖出 |
| 09:38:00 |
11.58 |
50 |
15528 |
卖出 |
| 09:38:03 |
11.6 |
174 |
15702 |
买入 |
| 09:38:06 |
11.61 |
28 |
15730 |
买入 |
| 09:38:09 |
11.6 |
8 |
15738 |
卖出 |
| 09:38:12 |
11.61 |
18 |
15756 |
买入 |
| 09:38:15 |
11.6 |
24 |
15780 |
卖出 |
| 09:38:18 |
11.6 |
33 |
15813 |
卖出 |
| 09:38:21 |
11.6 |
13 |
15826 |
卖出 |
| 09:38:24 |
11.6 |
12 |
15838 |
买入 |
| 09:38:27 |
11.6 |
9 |
15847 |
买入 |
| 09:38:30 |
11.61 |
17 |
15864 |
买入 |
| 09:38:33 |
11.6 |
5 |
15869 |
卖出 |
| 09:38:39 |
11.6 |
7 |
15876 |
买入 |
| 09:38:42 |
11.59 |
31 |
15907 |
卖出 |
| 09:38:48 |
11.6 |
51 |
15958 |
卖出 |
| 09:38:51 |
11.61 |
191 |
16149 |
买入 |
| 09:38:54 |
11.63 |
15 |
16164 |
买入 |
| 09:38:57 |
11.61 |
73 |
16237 |
卖出 |
| 09:39:00 |
11.61 |
125 |
16362 |
卖出 |
| 09:39:03 |
11.64 |
4 |
16366 |
买入 |
| 09:39:06 |
11.63 |
2 |
16368 |
卖出 |
| 09:39:09 |
11.64 |
20 |
16388 |
买入 |
| 09:39:12 |
11.64 |
82 |
16470 |
买入 |
| 09:39:15 |
11.65 |
135 |
16605 |
买入 |
| 09:39:18 |
11.65 |
3 |
16608 |
买入 |
| 09:39:21 |
11.64 |
50 |
16658 |
卖出 |
| 09:39:24 |
11.66 |
9 |
16667 |
买入 |
| 09:39:27 |
11.7 |
500 |
17167 |
买入 |
| 09:39:30 |
11.66 |
6 |
17173 |
卖出 |
| 09:39:33 |
11.66 |
4 |
17177 |
买入 |
| 09:39:36 |
11.66 |
42 |
17219 |
买入 |
| 09:39:42 |
11.68 |
1 |
17220 |
买入 |
| 09:39:48 |
11.67 |
209 |
17429 |
卖出 |
| 09:39:51 |
11.67 |
18 |
17447 |
买入 |
| 09:39:54 |
11.69 |
1 |
17448 |
卖出 |
| 09:39:57 |
11.79 |
164 |
17612 |
买入 |
| 09:40:00 |
11.69 |
4 |
17616 |
卖出 |
| 09:40:03 |
11.69 |
22 |
17638 |
卖出 |
| 09:40:06 |
11.69 |
55 |
17693 |
买入 |
| 09:40:09 |
11.72 |
138 |
17831 |
买入 |
| 09:40:18 |
11.7 |
103 |
17934 |
卖出 |
| 09:40:21 |
11.71 |
4 |
17938 |
卖出 |
| 09:40:24 |
11.71 |
36 |
17974 |
卖出 |
| 09:40:27 |
11.71 |
22 |
17996 |
买入 |
| 09:40:30 |
11.7 |
11 |
18007 |
卖出 |
| 09:40:33 |
11.7 |
22 |
18029 |
卖出 |
| 09:40:36 |
11.7 |
66 |
18095 |
卖出 |
| 09:40:39 |
11.69 |
64 |
18159 |
卖出 |
| 09:40:42 |
11.69 |
320 |
18479 |
卖出 |
| 09:40:48 |
11.67 |
6 |
18485 |
卖出 |
| 09:40:51 |
11.67 |
15 |
18500 |
卖出 |
| 09:40:54 |
11.67 |
30 |
18530 |
买入 |
| 09:40:57 |
11.66 |
4 |
18534 |
卖出 |
| 09:41:00 |
11.66 |
11 |
18545 |
买入 |
| 09:41:03 |
11.64 |
81 |
18626 |
卖出 |
| 09:41:06 |
11.66 |
6 |
18632 |
买入 |
| 09:41:09 |
11.65 |
13 |
18645 |
买入 |
| 09:41:12 |
11.64 |
1 |
18646 |
卖出 |
| 09:41:15 |
11.65 |
59 |
18705 |
买入 |
| 09:41:18 |
11.63 |
103 |
18808 |
卖出 |
| 09:41:21 |
11.65 |
94 |
18902 |
买入 |
| 09:41:24 |
11.65 |
10 |
18912 |
卖出 |
| 09:41:27 |
11.65 |
10 |
18922 |
卖出 |
| 09:41:30 |
11.67 |
315 |
19237 |
买入 |
| 09:41:33 |
11.67 |
12 |
19249 |
卖出 |
| 09:41:36 |
11.68 |
23 |
19272 |
买入 |
| 09:41:39 |
11.68 |
4 |
19276 |
买入 |
| 09:41:42 |
11.68 |
41 |
19317 |
买入 |
| 09:41:45 |
11.68 |
64 |
19381 |
卖出 |
| 09:41:48 |
11.68 |
108 |
19489 |
卖出 |
| 09:41:51 |
11.68 |
1 |
19490 |
买入 |
| 09:41:54 |
11.68 |
4 |
19494 |
买入 |
| 09:41:57 |
11.67 |
9 |
19503 |
卖出 |
| 09:42:00 |
11.67 |
80 |
19583 |
卖出 |
| 09:42:03 |
11.71 |
583 |
20166 |
买入 |
| 09:42:06 |
11.69 |
62 |
20228 |
卖出 |
| 09:42:09 |
11.71 |
41 |
20269 |
买入 |
| 09:42:12 |
11.73 |
9 |
20278 |
买入 |
| 09:42:15 |
11.73 |
4 |
20282 |
买入 |
| 09:42:18 |
11.72 |
17 |
20299 |
卖出 |
| 09:42:21 |
11.71 |
62 |
20361 |
卖出 |
| 09:42:24 |
11.71 |
6 |
20367 |
买入 |
| 09:42:30 |
11.7 |
3 |
20370 |
卖出 |
| 09:42:33 |
11.71 |
24 |
20394 |
买入 |
| 09:42:36 |
11.71 |
5 |
20399 |
买入 |
| 09:42:39 |
11.71 |
20 |
20419 |
买入 |
| 09:42:42 |
11.71 |
14 |
20433 |
买入 |
| 09:42:45 |
11.7 |
15 |
20448 |
卖出 |
| 09:42:48 |
11.7 |
3 |
20451 |
卖出 |
| 09:42:51 |
11.72 |
42 |
20493 |
买入 |
| 09:42:54 |
11.71 |
11 |
20504 |
卖出 |
| 09:42:57 |
11.72 |
1 |
20505 |
买入 |
| 09:43:00 |
11.72 |
7 |
20512 |
买入 |
| 09:43:03 |
11.72 |
6 |
20518 |
买入 |
| 09:43:06 |
11.72 |
2 |
20520 |
买入 |
| 09:43:09 |
11.72 |
21 |
20541 |
买入 |
| 09:43:12 |
11.72 |
90 |
20631 |
买入 |
| 09:43:15 |
11.72 |
6 |
20637 |
买入 |
| 09:43:18 |
11.72 |
58 |
20695 |
买入 |
| 09:43:21 |
11.72 |
17 |
20712 |
买入 |
| 09:43:24 |
11.72 |
4 |
20716 |
卖出 |
| 09:43:27 |
11.71 |
72 |
20788 |
卖出 |
| 09:43:33 |
11.74 |
2 |
20790 |
买入 |
| 09:43:36 |
11.72 |
30 |
20820 |
卖出 |
| 09:43:39 |
11.72 |
57 |
20877 |
买入 |
| 09:43:42 |
11.74 |
200 |
21077 |
买入 |
| 09:43:45 |
11.72 |
39 |
21116 |
卖出 |
| 09:43:48 |
11.73 |
10 |
21126 |
买入 |
| 09:43:51 |
11.74 |
30 |
21156 |
买入 |
| 09:43:54 |
11.72 |
10 |
21166 |
卖出 |
| 09:43:57 |
11.72 |
3 |
21169 |
买入 |
| 09:44:00 |
11.73 |
47 |
21216 |
买入 |
| 09:44:03 |
11.73 |
13 |
21229 |
买入 |