宁水集团[603700]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14.29 |
10 |
10 |
集合竞价 |
| 09:15:07 |
13.88 |
33 |
33 |
集合竞价 |
| 09:15:55 |
13.9 |
22 |
22 |
集合竞价 |
| 09:17:07 |
13.9 |
28 |
28 |
集合竞价 |
| 09:17:28 |
13.9 |
30 |
30 |
集合竞价 |
| 09:17:31 |
13.9 |
34 |
34 |
集合竞价 |
| 09:18:10 |
13.9 |
36 |
36 |
集合竞价 |
| 09:18:28 |
13.88 |
37 |
37 |
集合竞价 |
| 09:19:55 |
13.9 |
36 |
36 |
集合竞价 |
| 09:20:16 |
13.88 |
37 |
37 |
集合竞价 |
| 09:20:46 |
13.88 |
39 |
39 |
集合竞价 |
| 09:21:25 |
13.88 |
41 |
41 |
集合竞价 |
| 09:21:43 |
13.88 |
41 |
41 |
集合竞价 |
| 09:21:52 |
13.88 |
48 |
48 |
集合竞价 |
| 09:22:22 |
13.88 |
48 |
48 |
集合竞价 |
| 09:22:37 |
13.88 |
51 |
51 |
集合竞价 |
| 09:22:46 |
13.88 |
55 |
55 |
集合竞价 |
| 09:22:55 |
13.88 |
55 |
55 |
集合竞价 |
| 09:23:16 |
13.88 |
55 |
55 |
集合竞价 |
| 09:23:25 |
13.88 |
60 |
60 |
集合竞价 |
| 09:23:37 |
13.88 |
66 |
66 |
集合竞价 |
| 09:23:43 |
13.88 |
66 |
66 |
集合竞价 |
| 09:23:46 |
13.88 |
69 |
69 |
集合竞价 |
| 09:23:49 |
13.87 |
70 |
70 |
集合竞价 |
| 09:23:52 |
13.88 |
71 |
71 |
集合竞价 |
| 09:23:55 |
13.88 |
75 |
75 |
集合竞价 |
| 09:24:04 |
13.88 |
77 |
77 |
集合竞价 |
| 09:24:07 |
13.88 |
77 |
77 |
集合竞价 |
| 09:24:13 |
13.88 |
78 |
78 |
集合竞价 |
| 09:24:25 |
13.87 |
110 |
110 |
集合竞价 |
| 09:24:31 |
13.87 |
140 |
140 |
集合竞价 |
| 09:24:34 |
13.88 |
203 |
203 |
集合竞价 |
| 09:24:43 |
13.88 |
279 |
279 |
集合竞价 |
| 09:24:46 |
13.88 |
280 |
280 |
集合竞价 |
| 09:24:52 |
13.87 |
306 |
306 |
集合竞价 |
| 09:24:55 |
13.87 |
313 |
313 |
集合竞价 |
| 09:24:58 |
13.87 |
327 |
327 |
集合竞价 |
| 09:25:01 |
13.87 |
358 |
358 |
集合竞价 |
| 09:25:06 |
13.87 |
358 |
716 |
卖出 |
| 09:30:01 |
13.87 |
54 |
770 |
卖出 |
| 09:30:04 |
13.87 |
264 |
1034 |
卖出 |
| 09:30:07 |
13.57 |
81 |
1115 |
卖出 |
| 09:30:10 |
13.72 |
13 |
1128 |
买入 |
| 09:30:13 |
13.81 |
6 |
1134 |
买入 |
| 09:30:22 |
13.8 |
5 |
1139 |
买入 |
| 09:30:25 |
13.72 |
10 |
1149 |
卖出 |
| 09:30:28 |
13.8 |
10 |
1159 |
买入 |
| 09:30:31 |
13.8 |
35 |
1194 |
买入 |
| 09:30:34 |
13.8 |
45 |
1239 |
卖出 |
| 09:30:37 |
13.72 |
17 |
1256 |
卖出 |
| 09:30:40 |
13.72 |
4 |
1260 |
卖出 |
| 09:30:43 |
13.72 |
2 |
1262 |
卖出 |
| 09:30:46 |
13.72 |
12 |
1274 |
卖出 |
| 09:30:49 |
13.68 |
1 |
1275 |
卖出 |
| 09:30:55 |
13.67 |
1 |
1276 |
卖出 |
| 09:30:58 |
13.66 |
2 |
1278 |
卖出 |
| 09:31:01 |
13.67 |
3 |
1281 |
买入 |
| 09:31:04 |
13.6 |
57 |
1338 |
卖出 |
| 09:31:10 |
13.6 |
33 |
1371 |
卖出 |
| 09:31:13 |
13.6 |
13 |
1384 |
卖出 |
| 09:31:16 |
13.6 |
66 |
1450 |
卖出 |
| 09:31:19 |
13.6 |
1 |
1451 |
买入 |
| 09:31:22 |
13.6 |
12 |
1463 |
买入 |
| 09:31:28 |
13.58 |
36 |
1499 |
卖出 |
| 09:31:31 |
13.57 |
19 |
1518 |
卖出 |
| 09:31:34 |
13.57 |
15 |
1533 |
卖出 |
| 09:31:37 |
13.55 |
29 |
1562 |
卖出 |
| 09:31:40 |
13.56 |
20 |
1582 |
买入 |
| 09:31:43 |
13.56 |
91 |
1673 |
卖出 |
| 09:31:46 |
13.56 |
54 |
1727 |
卖出 |
| 09:31:49 |
13.56 |
69 |
1796 |
卖出 |
| 09:31:52 |
13.56 |
36 |
1832 |
卖出 |
| 09:31:55 |
13.57 |
46 |
1878 |
卖出 |
| 09:31:58 |
13.57 |
35 |
1913 |
卖出 |
| 09:32:01 |
13.58 |
6 |
1919 |
买入 |
| 09:32:04 |
13.59 |
4 |
1923 |
买入 |
| 09:32:07 |
13.59 |
13 |
1936 |
买入 |
| 09:32:10 |
13.58 |
33 |
1969 |
卖出 |
| 09:32:13 |
13.6 |
20 |
1989 |
买入 |
| 09:32:16 |
13.6 |
12 |
2001 |
买入 |
| 09:32:19 |
13.59 |
21 |
2022 |
卖出 |
| 09:32:28 |
13.6 |
13 |
2035 |
卖出 |
| 09:32:31 |
13.62 |
166 |
2201 |
买入 |
| 09:32:34 |
13.62 |
23 |
2224 |
卖出 |
| 09:32:37 |
13.62 |
15 |
2239 |
卖出 |
| 09:32:40 |
13.62 |
27 |
2266 |
卖出 |
| 09:32:43 |
13.63 |
11 |
2277 |
买入 |
| 09:32:52 |
13.63 |
10 |
2287 |
卖出 |
| 09:32:58 |
13.65 |
13 |
2300 |
买入 |
| 09:33:01 |
13.65 |
10 |
2310 |
卖出 |
| 09:33:04 |
13.64 |
80 |
2390 |
卖出 |
| 09:33:07 |
13.64 |
2 |
2392 |
买入 |
| 09:33:10 |
13.65 |
33 |
2425 |
卖出 |
| 09:33:13 |
13.65 |
5 |
2430 |
卖出 |
| 09:33:16 |
13.65 |
1 |
2431 |
卖出 |
| 09:33:19 |
13.64 |
3 |
2434 |
卖出 |
| 09:33:25 |
13.65 |
1 |
2435 |
买入 |
| 09:33:31 |
13.64 |
5 |
2440 |
卖出 |
| 09:33:34 |
13.64 |
12 |
2452 |
卖出 |
| 09:33:37 |
13.66 |
2 |
2454 |
买入 |
| 09:33:40 |
13.68 |
1 |
2455 |
买入 |
| 09:33:52 |
13.66 |
1 |
2456 |
卖出 |
| 09:33:58 |
13.66 |
1 |
2457 |
买入 |
| 09:34:01 |
13.66 |
13 |
2470 |
买入 |
| 09:34:04 |
13.66 |
2 |
2472 |
卖出 |
| 09:34:07 |
13.67 |
1 |
2473 |
买入 |
| 09:34:10 |
13.66 |
53 |
2526 |
卖出 |
| 09:34:13 |
13.67 |
9 |
2535 |
买入 |
| 09:34:16 |
13.66 |
1 |
2536 |
卖出 |
| 09:34:19 |
13.67 |
7 |
2543 |
买入 |
| 09:34:22 |
13.66 |
24 |
2567 |
卖出 |
| 09:34:28 |
13.67 |
3 |
2570 |
买入 |
| 09:34:37 |
13.67 |
30 |
2600 |
卖出 |
| 09:34:43 |
13.68 |
23 |
2623 |
买入 |
| 09:34:49 |
13.67 |
11 |
2634 |
卖出 |
| 09:34:52 |
13.66 |
68 |
2702 |
卖出 |
| 09:34:55 |
13.67 |
103 |
2805 |
买入 |
| 09:35:01 |
13.67 |
4 |
2809 |
买入 |
| 09:35:04 |
13.68 |
19 |
2828 |
买入 |
| 09:35:10 |
13.68 |
1 |
2829 |
卖出 |
| 09:35:22 |
13.67 |
3 |
2832 |
卖出 |
| 09:35:25 |
13.67 |
11 |
2843 |
卖出 |
| 09:35:28 |
13.67 |
4 |
2847 |
卖出 |
| 09:35:31 |
13.67 |
3 |
2850 |
卖出 |
| 09:35:37 |
13.67 |
1 |
2851 |
卖出 |
| 09:35:43 |
13.67 |
7 |
2858 |
买入 |
| 09:35:46 |
13.67 |
11 |
2869 |
买入 |
| 09:35:49 |
13.66 |
49 |
2918 |
卖出 |
| 09:35:52 |
13.65 |
5 |
2923 |
卖出 |
| 09:35:55 |
13.65 |
6 |
2929 |
卖出 |
| 09:36:01 |
13.65 |
4 |
2933 |
卖出 |
| 09:36:07 |
13.63 |
10 |
2943 |
卖出 |
| 09:36:10 |
13.62 |
9 |
2952 |
卖出 |
| 09:36:13 |
13.62 |
12 |
2964 |
卖出 |
| 09:36:16 |
13.6 |
12 |
2976 |
卖出 |
| 09:36:19 |
13.6 |
36 |
3012 |
卖出 |
| 09:36:22 |
13.63 |
29 |
3041 |
买入 |
| 09:36:25 |
13.58 |
60 |
3101 |
卖出 |
| 09:36:28 |
13.57 |
5 |
3106 |
卖出 |
| 09:36:31 |
13.57 |
4 |
3110 |
卖出 |
| 09:36:34 |
13.58 |
26 |
3136 |
买入 |
| 09:36:40 |
13.58 |
12 |
3148 |
买入 |
| 09:36:43 |
13.57 |
56 |
3204 |
卖出 |
| 09:36:46 |
13.57 |
7 |
3211 |
卖出 |
| 09:36:49 |
13.57 |
3 |
3214 |
卖出 |
| 09:36:52 |
13.57 |
1 |
3215 |
卖出 |
| 09:36:58 |
13.58 |
30 |
3245 |
买入 |
| 09:37:01 |
13.6 |
18 |
3263 |
买入 |
| 09:37:10 |
13.6 |
4 |
3267 |
卖出 |
| 09:37:13 |
13.6 |
7 |
3274 |
卖出 |
| 09:37:16 |
13.6 |
26 |
3300 |
卖出 |
| 09:37:19 |
13.6 |
5 |
3305 |
卖出 |
| 09:37:25 |
13.64 |
7 |
3312 |
买入 |
| 09:37:31 |
13.64 |
2 |
3314 |
买入 |
| 09:37:34 |
13.6 |
3 |
3317 |
卖出 |
| 09:37:43 |
13.6 |
9 |
3326 |
卖出 |
| 09:37:58 |
13.64 |
1 |
3327 |
买入 |
| 09:38:19 |
13.63 |
6 |
3333 |
买入 |
| 09:38:22 |
13.63 |
1 |
3334 |
卖出 |
| 09:38:28 |
13.63 |
9 |
3343 |
买入 |
| 09:38:31 |
13.62 |
1 |
3344 |
卖出 |
| 09:38:37 |
13.63 |
18 |
3362 |
卖出 |
| 09:38:40 |
13.63 |
122 |
3484 |
卖出 |
| 09:38:43 |
13.63 |
3 |
3487 |
卖出 |
| 09:38:46 |
13.63 |
11 |
3498 |
卖出 |
| 09:38:49 |
13.63 |
2 |
3500 |
卖出 |
| 09:38:52 |
13.64 |
50 |
3550 |
买入 |
| 09:39:01 |
13.64 |
1 |
3551 |
买入 |
| 09:39:07 |
13.63 |
192 |
3743 |
卖出 |
| 09:39:10 |
13.62 |
14 |
3757 |
卖出 |
| 09:39:13 |
13.59 |
28 |
3785 |
卖出 |
| 09:39:16 |
13.59 |
10 |
3795 |
卖出 |
| 09:39:19 |
13.59 |
21 |
3816 |
卖出 |
| 09:39:22 |
13.59 |
7 |
3823 |
卖出 |
| 09:39:25 |
13.59 |
15 |
3838 |
卖出 |
| 09:39:28 |
13.59 |
1 |
3839 |
卖出 |
| 09:39:31 |
13.59 |
24 |
3863 |
卖出 |
| 09:39:34 |
13.59 |
5 |
3868 |
卖出 |
| 09:39:37 |
13.58 |
34 |
3902 |
卖出 |
| 09:39:40 |
13.59 |
8 |
3910 |
买入 |
| 09:39:43 |
13.59 |
9 |
3919 |
卖出 |
| 09:39:49 |
13.59 |
5 |
3924 |
卖出 |
| 09:39:52 |
13.59 |
4 |
3928 |
卖出 |
| 09:40:04 |
13.58 |
3 |
3931 |
卖出 |
| 09:40:07 |
13.58 |
6 |
3937 |
卖出 |
| 09:40:10 |
13.58 |
72 |
4009 |
卖出 |
| 09:40:13 |
13.59 |
6 |
4015 |
买入 |
| 09:40:16 |
13.59 |
1 |
4016 |
买入 |
| 09:40:34 |
13.58 |
34 |
4050 |
卖出 |
| 09:40:40 |
13.58 |
174 |
4224 |
卖出 |
| 09:40:43 |
13.59 |
32 |
4256 |
买入 |
| 09:40:46 |
13.57 |
45 |
4301 |
卖出 |
| 09:40:49 |
13.58 |
1 |
4302 |
卖出 |
| 09:40:52 |
13.58 |
20 |
4322 |
卖出 |
| 09:40:55 |
13.58 |
9 |
4331 |
卖出 |
| 09:40:58 |
13.56 |
40 |
4371 |
卖出 |
| 09:41:04 |
13.56 |
31 |
4402 |
卖出 |
| 09:41:07 |
13.58 |
99 |
4501 |
买入 |
| 09:41:10 |
13.58 |
6 |
4507 |
卖出 |
| 09:41:13 |
13.56 |
5 |
4512 |
卖出 |
| 09:41:16 |
13.57 |
19 |
4531 |
买入 |
| 09:41:22 |
13.55 |
11 |
4542 |
卖出 |
| 09:41:25 |
13.55 |
9 |
4551 |
卖出 |
| 09:41:28 |
13.55 |
10 |
4561 |
卖出 |
| 09:41:34 |
13.57 |
3 |
4564 |
买入 |
| 09:41:40 |
13.54 |
59 |
4623 |
卖出 |
| 09:41:49 |
13.53 |
7 |
4630 |
卖出 |
| 09:41:52 |
13.54 |
5 |
4635 |
买入 |
| 09:42:01 |
13.54 |
1 |
4636 |
买入 |
| 09:42:04 |
13.53 |
4 |
4640 |
卖出 |
| 09:42:10 |
13.54 |
2 |
4642 |
买入 |
| 09:42:13 |
13.53 |
9 |
4651 |
卖出 |
| 09:42:16 |
13.53 |
11 |
4662 |
买入 |
| 09:42:22 |
13.53 |
5 |
4667 |
卖出 |
| 09:42:31 |
13.53 |
42 |
4709 |
买入 |
| 09:42:46 |
13.5 |
210 |
4919 |
卖出 |
| 09:42:49 |
13.5 |
6 |
4925 |
卖出 |
| 09:42:52 |
13.54 |
24 |
4949 |
买入 |
| 09:42:55 |
13.53 |
4 |
4953 |
卖出 |
| 09:43:01 |
13.53 |
1 |
4954 |
买入 |
| 09:43:04 |
13.53 |
3 |
4957 |
买入 |
| 09:43:13 |
13.51 |
20 |
4977 |
卖出 |
| 09:43:16 |
13.52 |
7 |
4984 |
买入 |
| 09:43:25 |
13.51 |
19 |
5003 |
卖出 |
| 09:43:28 |
13.51 |
108 |
5111 |
卖出 |
| 09:43:31 |
13.5 |
10 |
5121 |
卖出 |
| 09:43:37 |
13.5 |
53 |
5174 |
卖出 |
| 09:43:40 |
13.5 |
20 |
5194 |
卖出 |
| 09:43:43 |
13.5 |
13 |
5207 |
卖出 |
| 09:43:46 |
13.5 |
112 |
5319 |
卖出 |
| 09:43:55 |
13.49 |
5 |
5324 |
卖出 |
| 09:44:01 |
13.47 |
59 |
5383 |
卖出 |
| 09:44:04 |
13.5 |
2 |
5385 |
买入 |
| 09:44:07 |
13.5 |
20 |
5405 |
买入 |
| 09:44:13 |
13.53 |
28 |
5433 |
买入 |
| 09:44:19 |
13.51 |
10 |
5443 |
卖出 |
| 09:44:22 |
13.51 |
3 |
5446 |
卖出 |
| 09:44:25 |
13.53 |
5 |
5451 |
买入 |
| 09:44:28 |
13.53 |
51 |
5502 |
买入 |
| 09:44:31 |
13.53 |
59 |
5561 |
买入 |
| 09:44:34 |
13.52 |
4 |
5565 |
卖出 |
| 09:44:37 |
13.53 |
10 |
5575 |
买入 |
| 09:44:46 |
13.53 |
10 |
5585 |
买入 |
| 09:44:52 |
13.51 |
29 |
5614 |
卖出 |
| 09:44:58 |
13.52 |
18 |
5632 |
买入 |
| 09:45:01 |
13.52 |
11 |
5643 |
买入 |
| 09:45:04 |
13.51 |
21 |
5664 |
卖出 |
| 09:45:10 |
13.52 |
51 |
5715 |
买入 |
| 09:45:16 |
13.49 |
112 |
5827 |
卖出 |
| 09:45:19 |
13.5 |
5 |
5832 |
买入 |
| 09:45:28 |
13.5 |
1 |
5833 |
买入 |
| 09:45:40 |
13.49 |
2 |
5835 |
卖出 |
| 09:45:43 |
13.5 |
8 |
5843 |
买入 |
| 09:45:46 |
13.48 |
110 |
5953 |
卖出 |
| 09:45:52 |
13.47 |
8 |
5961 |
卖出 |
| 09:45:58 |
13.47 |
4 |
5965 |
卖出 |
| 09:46:01 |
13.48 |
8 |
5973 |
买入 |
| 09:46:04 |
13.47 |
9 |
5982 |
卖出 |
| 09:46:07 |
13.48 |
34 |
6016 |
买入 |
| 09:46:10 |
13.48 |
72 |
6088 |
买入 |
| 09:46:19 |
13.5 |
9 |
6097 |
买入 |
| 09:46:22 |
13.5 |
5 |
6102 |
买入 |
| 09:46:25 |
13.49 |
1 |
6103 |
卖出 |
| 09:46:34 |
13.5 |
9 |
6112 |
买入 |
| 09:46:37 |
13.5 |
15 |
6127 |
买入 |
| 09:46:40 |
13.51 |
29 |
6156 |
买入 |
| 09:47:01 |
13.5 |
96 |
6252 |
卖出 |
| 09:47:04 |
13.52 |
1 |
6253 |
买入 |
| 09:47:10 |
13.52 |
16 |
6269 |
卖出 |
| 09:47:16 |
13.53 |
64 |
6333 |
买入 |
| 09:47:19 |
13.53 |
55 |
6388 |
买入 |
| 09:47:22 |
13.53 |
1 |
6389 |
买入 |
| 09:47:25 |
13.53 |
13 |
6402 |
买入 |
| 09:47:28 |
13.53 |
110 |
6512 |
买入 |
| 09:47:31 |
13.53 |
36 |
6548 |
买入 |
| 09:47:34 |
13.53 |
222 |
6770 |
买入 |
| 09:47:37 |
13.53 |
47 |
6817 |
买入 |
| 09:47:40 |
13.53 |
27 |
6844 |
买入 |
| 09:47:46 |
13.55 |
350 |
7194 |
买入 |
| 09:47:55 |
13.55 |
112 |
7306 |
买入 |
| 09:47:58 |
13.54 |
18 |
7324 |
卖出 |
| 09:48:01 |
13.56 |
31 |
7355 |
买入 |
| 09:48:04 |
13.56 |
3 |
7358 |
买入 |
| 09:48:07 |
13.59 |
4 |
7362 |
买入 |
| 09:48:10 |
13.6 |
9 |
7371 |
买入 |
| 09:48:13 |
13.6 |
18 |
7389 |
买入 |
| 09:48:16 |
13.59 |
2 |
7391 |
卖出 |
| 09:48:19 |
13.59 |
38 |
7429 |
买入 |
| 09:48:22 |
13.56 |
20 |
7449 |
卖出 |
| 09:48:28 |
13.58 |
44 |
7493 |
买入 |
| 09:48:31 |
13.56 |
29 |
7522 |
卖出 |
| 09:48:40 |
13.56 |
23 |
7545 |
买入 |
| 09:48:43 |
13.55 |
8 |
7553 |
卖出 |
| 09:48:46 |
13.56 |
8 |
7561 |
买入 |
| 09:48:49 |
13.55 |
6 |
7567 |
卖出 |
| 09:48:55 |
13.55 |
4 |
7571 |
买入 |
| 09:49:01 |
13.56 |
2 |
7573 |
买入 |
| 09:49:19 |
13.55 |
46 |
7619 |
卖出 |
| 09:49:22 |
13.56 |
10 |
7629 |
买入 |
| 09:49:25 |
13.54 |
30 |
7659 |
卖出 |