水羊股份[300740]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:00 |
11.82 |
1 |
1 |
集合竞价 |
| 09:17:18 |
11.84 |
1 |
1 |
集合竞价 |
| 09:17:27 |
11.6 |
20 |
20 |
集合竞价 |
| 09:17:54 |
11.6 |
20 |
20 |
集合竞价 |
| 09:18:12 |
11.6 |
20 |
20 |
集合竞价 |
| 09:18:21 |
11.6 |
20 |
20 |
集合竞价 |
| 09:20:12 |
11.6 |
22 |
22 |
集合竞价 |
| 09:20:30 |
11.6 |
22 |
22 |
集合竞价 |
| 09:20:57 |
11.6 |
61 |
61 |
集合竞价 |
| 09:21:15 |
11.58 |
89 |
89 |
集合竞价 |
| 09:21:51 |
11.58 |
89 |
89 |
集合竞价 |
| 09:22:00 |
11.58 |
89 |
89 |
集合竞价 |
| 09:22:09 |
11.58 |
89 |
89 |
集合竞价 |
| 09:22:18 |
11.58 |
89 |
89 |
集合竞价 |
| 09:22:45 |
11.56 |
89 |
89 |
集合竞价 |
| 09:23:03 |
11.57 |
94 |
94 |
集合竞价 |
| 09:23:12 |
11.5 |
169 |
169 |
集合竞价 |
| 09:23:21 |
11.5 |
182 |
182 |
集合竞价 |
| 09:23:30 |
11.5 |
189 |
189 |
集合竞价 |
| 09:23:39 |
11.5 |
189 |
189 |
集合竞价 |
| 09:23:48 |
11.5 |
190 |
190 |
集合竞价 |
| 09:23:57 |
11.5 |
190 |
190 |
集合竞价 |
| 09:24:06 |
11.5 |
224 |
224 |
集合竞价 |
| 09:24:15 |
11.5 |
224 |
224 |
集合竞价 |
| 09:24:24 |
11.5 |
224 |
224 |
集合竞价 |
| 09:24:33 |
11.51 |
229 |
229 |
集合竞价 |
| 09:24:42 |
11.51 |
244 |
244 |
集合竞价 |
| 09:24:51 |
11.51 |
284 |
284 |
集合竞价 |
| 09:25:00 |
11.51 |
399 |
399 |
集合竞价 |
| 09:25:03 |
11.51 |
408 |
807 |
卖出 |
| 09:30:03 |
11.44 |
727 |
1534 |
卖出 |
| 09:30:06 |
11.51 |
270 |
1804 |
买入 |
| 09:30:09 |
11.51 |
116 |
1920 |
买入 |
| 09:30:12 |
11.49 |
161 |
2081 |
卖出 |
| 09:30:15 |
11.5 |
212 |
2293 |
买入 |
| 09:30:18 |
11.48 |
96 |
2389 |
卖出 |
| 09:30:21 |
11.51 |
35 |
2424 |
买入 |
| 09:30:24 |
11.52 |
235 |
2659 |
买入 |
| 09:30:27 |
11.55 |
31 |
2690 |
买入 |
| 09:30:30 |
11.54 |
59 |
2749 |
卖出 |
| 09:30:33 |
11.52 |
37 |
2786 |
卖出 |
| 09:30:36 |
11.55 |
51 |
2837 |
买入 |
| 09:30:42 |
11.56 |
42 |
2879 |
买入 |
| 09:30:45 |
11.57 |
62 |
2941 |
买入 |
| 09:30:48 |
11.59 |
22 |
2963 |
买入 |
| 09:30:51 |
11.59 |
53 |
3016 |
买入 |
| 09:30:54 |
11.59 |
52 |
3068 |
卖出 |
| 09:30:57 |
11.58 |
82 |
3150 |
卖出 |
| 09:31:00 |
11.58 |
17 |
3167 |
卖出 |
| 09:31:03 |
11.58 |
44 |
3211 |
卖出 |
| 09:31:06 |
11.59 |
100 |
3311 |
买入 |
| 09:31:09 |
11.58 |
105 |
3416 |
卖出 |
| 09:31:12 |
11.59 |
80 |
3496 |
买入 |
| 09:31:15 |
11.59 |
9 |
3505 |
买入 |
| 09:31:18 |
11.6 |
18 |
3523 |
买入 |
| 09:31:21 |
11.6 |
11 |
3534 |
卖出 |
| 09:31:24 |
11.61 |
7 |
3541 |
卖出 |
| 09:31:27 |
11.61 |
23 |
3564 |
卖出 |
| 09:31:30 |
11.62 |
100 |
3664 |
买入 |
| 09:31:33 |
11.59 |
172 |
3836 |
卖出 |
| 09:31:36 |
11.57 |
103 |
3939 |
卖出 |
| 09:31:39 |
11.57 |
90 |
4029 |
卖出 |
| 09:31:42 |
11.56 |
74 |
4103 |
买入 |
| 09:31:45 |
11.54 |
41 |
4144 |
卖出 |
| 09:31:48 |
11.54 |
74 |
4218 |
卖出 |
| 09:31:51 |
11.55 |
64 |
4282 |
买入 |
| 09:31:54 |
11.55 |
28 |
4310 |
卖出 |
| 09:31:57 |
11.56 |
127 |
4437 |
买入 |
| 09:32:00 |
11.58 |
19 |
4456 |
买入 |
| 09:32:03 |
11.56 |
13 |
4469 |
卖出 |
| 09:32:06 |
11.56 |
9 |
4478 |
卖出 |
| 09:32:09 |
11.56 |
42 |
4520 |
卖出 |
| 09:32:12 |
11.56 |
27 |
4547 |
卖出 |
| 09:32:15 |
11.57 |
45 |
4592 |
买入 |
| 09:32:18 |
11.56 |
12 |
4604 |
卖出 |
| 09:32:21 |
11.57 |
18 |
4622 |
买入 |
| 09:32:24 |
11.56 |
12 |
4634 |
卖出 |
| 09:32:27 |
11.57 |
36 |
4670 |
买入 |
| 09:32:30 |
11.58 |
66 |
4736 |
买入 |
| 09:32:33 |
11.58 |
91 |
4827 |
卖出 |
| 09:32:36 |
11.58 |
54 |
4881 |
卖出 |
| 09:32:39 |
11.58 |
7 |
4888 |
买入 |
| 09:32:42 |
11.58 |
13 |
4901 |
卖出 |
| 09:32:45 |
11.59 |
4 |
4905 |
买入 |
| 09:32:48 |
11.59 |
20 |
4925 |
买入 |
| 09:32:51 |
11.61 |
268 |
5193 |
买入 |
| 09:32:54 |
11.63 |
7 |
5200 |
买入 |
| 09:33:00 |
11.63 |
29 |
5229 |
卖出 |
| 09:33:03 |
11.63 |
7 |
5236 |
买入 |
| 09:33:06 |
11.63 |
1 |
5237 |
买入 |
| 09:33:09 |
11.62 |
19 |
5256 |
卖出 |
| 09:33:12 |
11.61 |
166 |
5422 |
卖出 |
| 09:33:18 |
11.58 |
224 |
5646 |
卖出 |
| 09:33:21 |
11.58 |
105 |
5751 |
卖出 |
| 09:33:24 |
11.59 |
15 |
5766 |
买入 |
| 09:33:27 |
11.59 |
47 |
5813 |
买入 |
| 09:33:33 |
11.57 |
4 |
5817 |
卖出 |
| 09:33:36 |
11.58 |
25 |
5842 |
买入 |
| 09:33:39 |
11.58 |
4 |
5846 |
买入 |
| 09:33:45 |
11.58 |
54 |
5900 |
卖出 |
| 09:33:48 |
11.59 |
160 |
6060 |
买入 |
| 09:33:51 |
11.58 |
58 |
6118 |
卖出 |
| 09:33:54 |
11.58 |
5 |
6123 |
卖出 |
| 09:33:57 |
11.58 |
61 |
6184 |
卖出 |
| 09:34:03 |
11.59 |
90 |
6274 |
卖出 |
| 09:34:06 |
11.6 |
11 |
6285 |
买入 |
| 09:34:09 |
11.59 |
14 |
6299 |
卖出 |
| 09:34:12 |
11.6 |
91 |
6390 |
买入 |
| 09:34:15 |
11.6 |
42 |
6432 |
卖出 |
| 09:34:18 |
11.63 |
23 |
6455 |
买入 |
| 09:34:21 |
11.58 |
17 |
6472 |
卖出 |
| 09:34:24 |
11.59 |
27 |
6499 |
买入 |
| 09:34:27 |
11.6 |
10 |
6509 |
买入 |
| 09:34:30 |
11.61 |
52 |
6561 |
买入 |
| 09:34:33 |
11.58 |
10 |
6571 |
卖出 |
| 09:34:36 |
11.58 |
80 |
6651 |
卖出 |
| 09:34:39 |
11.6 |
9 |
6660 |
买入 |
| 09:34:42 |
11.59 |
4 |
6664 |
卖出 |
| 09:34:45 |
11.59 |
5 |
6669 |
卖出 |
| 09:34:48 |
11.58 |
4 |
6673 |
卖出 |
| 09:34:51 |
11.59 |
45 |
6718 |
买入 |
| 09:34:54 |
11.59 |
15 |
6733 |
卖出 |
| 09:34:57 |
11.59 |
19 |
6752 |
卖出 |
| 09:35:00 |
11.59 |
33 |
6785 |
卖出 |
| 09:35:03 |
11.59 |
5 |
6790 |
卖出 |
| 09:35:06 |
11.59 |
16 |
6806 |
买入 |
| 09:35:09 |
11.58 |
63 |
6869 |
卖出 |
| 09:35:12 |
11.59 |
21 |
6890 |
买入 |
| 09:35:15 |
11.57 |
77 |
6967 |
卖出 |
| 09:35:18 |
11.58 |
36 |
7003 |
买入 |
| 09:35:21 |
11.57 |
32 |
7035 |
卖出 |
| 09:35:24 |
11.58 |
12 |
7047 |
买入 |
| 09:35:27 |
11.57 |
8 |
7055 |
卖出 |
| 09:35:30 |
11.56 |
8 |
7063 |
卖出 |
| 09:35:33 |
11.57 |
37 |
7100 |
买入 |
| 09:35:36 |
11.56 |
23 |
7123 |
卖出 |
| 09:35:39 |
11.55 |
65 |
7188 |
卖出 |
| 09:35:42 |
11.56 |
52 |
7240 |
买入 |
| 09:35:45 |
11.55 |
34 |
7274 |
卖出 |
| 09:35:51 |
11.55 |
76 |
7350 |
买入 |
| 09:35:54 |
11.55 |
36 |
7386 |
买入 |
| 09:35:57 |
11.54 |
73 |
7459 |
卖出 |
| 09:36:00 |
11.55 |
42 |
7501 |
买入 |
| 09:36:03 |
11.54 |
21 |
7522 |
卖出 |
| 09:36:06 |
11.55 |
12 |
7534 |
卖出 |
| 09:36:09 |
11.53 |
145 |
7679 |
卖出 |
| 09:36:12 |
11.53 |
22 |
7701 |
买入 |
| 09:36:15 |
11.53 |
5 |
7706 |
买入 |
| 09:36:18 |
11.55 |
323 |
8029 |
买入 |
| 09:36:21 |
11.55 |
2 |
8031 |
卖出 |
| 09:36:24 |
11.57 |
278 |
8309 |
买入 |
| 09:36:27 |
11.59 |
117 |
8426 |
买入 |
| 09:36:30 |
11.56 |
15 |
8441 |
卖出 |
| 09:36:39 |
11.56 |
15 |
8456 |
卖出 |
| 09:36:42 |
11.57 |
8 |
8464 |
买入 |
| 09:36:45 |
11.57 |
12 |
8476 |
卖出 |
| 09:36:48 |
11.58 |
37 |
8513 |
买入 |
| 09:36:54 |
11.59 |
8 |
8521 |
买入 |
| 09:36:57 |
11.58 |
28 |
8549 |
卖出 |
| 09:37:00 |
11.59 |
16 |
8565 |
买入 |
| 09:37:03 |
11.59 |
2 |
8567 |
买入 |
| 09:37:09 |
11.59 |
4 |
8571 |
买入 |
| 09:37:12 |
11.59 |
1 |
8572 |
买入 |
| 09:37:15 |
11.6 |
17 |
8589 |
买入 |
| 09:37:18 |
11.6 |
33 |
8622 |
买入 |
| 09:37:21 |
11.59 |
3 |
8625 |
卖出 |
| 09:37:24 |
11.6 |
4 |
8629 |
买入 |
| 09:37:27 |
11.61 |
2 |
8631 |
买入 |
| 09:37:30 |
11.6 |
138 |
8769 |
卖出 |
| 09:37:33 |
11.6 |
18 |
8787 |
卖出 |
| 09:37:36 |
11.62 |
96 |
8883 |
买入 |
| 09:37:42 |
11.6 |
14 |
8897 |
买入 |
| 09:37:48 |
11.6 |
4 |
8901 |
卖出 |
| 09:37:51 |
11.61 |
22 |
8923 |
买入 |
| 09:37:54 |
11.61 |
9 |
8932 |
买入 |
| 09:37:57 |
11.6 |
20 |
8952 |
卖出 |
| 09:38:06 |
11.62 |
30 |
8982 |
买入 |
| 09:38:09 |
11.61 |
29 |
9011 |
买入 |
| 09:38:12 |
11.61 |
6 |
9017 |
卖出 |
| 09:38:15 |
11.64 |
10 |
9027 |
买入 |
| 09:38:18 |
11.64 |
27 |
9054 |
卖出 |
| 09:38:21 |
11.63 |
13 |
9067 |
卖出 |
| 09:38:24 |
11.64 |
65 |
9132 |
买入 |
| 09:38:27 |
11.64 |
9 |
9141 |
买入 |
| 09:38:30 |
11.65 |
18 |
9159 |
买入 |
| 09:38:33 |
11.64 |
10 |
9169 |
买入 |
| 09:38:36 |
11.64 |
20 |
9189 |
买入 |
| 09:38:39 |
11.64 |
8 |
9197 |
卖出 |
| 09:38:42 |
11.64 |
3 |
9200 |
卖出 |
| 09:38:45 |
11.64 |
10 |
9210 |
卖出 |
| 09:38:48 |
11.66 |
11 |
9221 |
买入 |
| 09:38:51 |
11.64 |
2 |
9223 |
卖出 |
| 09:38:54 |
11.65 |
7 |
9230 |
买入 |
| 09:38:57 |
11.64 |
14 |
9244 |
卖出 |
| 09:39:03 |
11.64 |
2 |
9246 |
买入 |
| 09:39:06 |
11.64 |
15 |
9261 |
买入 |
| 09:39:09 |
11.67 |
6 |
9267 |
买入 |
| 09:39:12 |
11.66 |
1 |
9268 |
卖出 |
| 09:39:15 |
11.66 |
2 |
9270 |
卖出 |
| 09:39:18 |
11.65 |
20 |
9290 |
卖出 |
| 09:39:21 |
11.64 |
17 |
9307 |
卖出 |
| 09:39:24 |
11.65 |
30 |
9337 |
买入 |
| 09:39:27 |
11.63 |
37 |
9374 |
卖出 |
| 09:39:33 |
11.63 |
4 |
9378 |
买入 |
| 09:39:39 |
11.62 |
5 |
9383 |
卖出 |
| 09:39:42 |
11.62 |
44 |
9427 |
卖出 |
| 09:39:45 |
11.61 |
170 |
9597 |
卖出 |
| 09:39:48 |
11.62 |
3 |
9600 |
买入 |
| 09:39:51 |
11.62 |
6 |
9606 |
买入 |
| 09:39:54 |
11.6 |
14 |
9620 |
卖出 |
| 09:40:03 |
11.62 |
25 |
9645 |
买入 |
| 09:40:06 |
11.62 |
4 |
9649 |
买入 |
| 09:40:09 |
11.65 |
18 |
9667 |
买入 |
| 09:40:12 |
11.64 |
1 |
9668 |
买入 |
| 09:40:15 |
11.64 |
1 |
9669 |
买入 |
| 09:40:18 |
11.64 |
5 |
9674 |
买入 |
| 09:40:21 |
11.64 |
6 |
9680 |
买入 |
| 09:40:24 |
11.64 |
33 |
9713 |
买入 |
| 09:40:27 |
11.64 |
9 |
9722 |
买入 |
| 09:40:30 |
11.63 |
6 |
9728 |
卖出 |
| 09:40:33 |
11.63 |
3 |
9731 |
卖出 |
| 09:40:36 |
11.64 |
4 |
9735 |
卖出 |
| 09:40:39 |
11.63 |
3 |
9738 |
卖出 |
| 09:40:42 |
11.63 |
5 |
9743 |
卖出 |
| 09:40:45 |
11.64 |
20 |
9763 |
买入 |
| 09:40:51 |
11.64 |
21 |
9784 |
买入 |
| 09:40:54 |
11.65 |
155 |
9939 |
买入 |
| 09:40:57 |
11.66 |
4 |
9943 |
买入 |
| 09:41:00 |
11.67 |
18 |
9961 |
买入 |
| 09:41:03 |
11.67 |
25 |
9986 |
买入 |
| 09:41:06 |
11.67 |
4 |
9990 |
卖出 |
| 09:41:09 |
11.66 |
15 |
10005 |
卖出 |
| 09:41:12 |
11.66 |
21 |
10026 |
卖出 |
| 09:41:15 |
11.66 |
3 |
10029 |
卖出 |
| 09:41:18 |
11.67 |
22 |
10051 |
买入 |
| 09:41:21 |
11.66 |
42 |
10093 |
卖出 |
| 09:41:24 |
11.67 |
21 |
10114 |
买入 |
| 09:41:27 |
11.66 |
11 |
10125 |
卖出 |
| 09:41:30 |
11.67 |
13 |
10138 |
买入 |
| 09:41:33 |
11.67 |
14 |
10152 |
买入 |
| 09:41:36 |
11.67 |
2 |
10154 |
买入 |
| 09:41:42 |
11.67 |
22 |
10176 |
卖出 |
| 09:41:45 |
11.67 |
4 |
10180 |
卖出 |
| 09:41:48 |
11.69 |
15 |
10195 |
买入 |
| 09:41:54 |
11.68 |
26 |
10221 |
卖出 |
| 09:41:57 |
11.69 |
62 |
10283 |
买入 |
| 09:42:00 |
11.7 |
10 |
10293 |
买入 |
| 09:42:03 |
11.7 |
6 |
10299 |
卖出 |
| 09:42:09 |
11.69 |
26 |
10325 |
卖出 |
| 09:42:12 |
11.69 |
80 |
10405 |
卖出 |
| 09:42:15 |
11.7 |
71 |
10476 |
买入 |
| 09:42:18 |
11.68 |
3 |
10479 |
卖出 |
| 09:42:21 |
11.68 |
11 |
10490 |
卖出 |
| 09:42:24 |
11.69 |
70 |
10560 |
买入 |
| 09:42:27 |
11.69 |
3 |
10563 |
卖出 |
| 09:42:30 |
11.69 |
2 |
10565 |
卖出 |
| 09:42:33 |
11.69 |
3 |
10568 |
卖出 |
| 09:42:36 |
11.69 |
1 |
10569 |
卖出 |
| 09:42:39 |
11.69 |
1 |
10570 |
卖出 |
| 09:42:45 |
11.69 |
50 |
10620 |
买入 |
| 09:42:48 |
11.69 |
10 |
10630 |
卖出 |
| 09:42:51 |
11.68 |
69 |
10699 |
卖出 |
| 09:42:54 |
11.69 |
26 |
10725 |
卖出 |
| 09:42:57 |
11.69 |
4 |
10729 |
卖出 |
| 09:43:00 |
11.69 |
27 |
10756 |
卖出 |
| 09:43:03 |
11.69 |
10 |
10766 |
卖出 |
| 09:43:09 |
11.68 |
11 |
10777 |
卖出 |
| 09:43:12 |
11.7 |
19 |
10796 |
买入 |
| 09:43:15 |
11.68 |
3 |
10799 |
卖出 |
| 09:43:24 |
11.69 |
15 |
10814 |
卖出 |
| 09:43:30 |
11.7 |
2 |
10816 |
买入 |
| 09:43:36 |
11.69 |
5 |
10821 |
卖出 |
| 09:43:39 |
11.7 |
2 |
10823 |
买入 |
| 09:43:42 |
11.7 |
9 |
10832 |
买入 |
| 09:43:45 |
11.7 |
1 |
10833 |
买入 |
| 09:43:51 |
11.7 |
22 |
10855 |
买入 |
| 09:43:54 |
11.7 |
2 |
10857 |
买入 |
| 09:43:57 |
11.69 |
1 |
10858 |
卖出 |
| 09:44:00 |
11.69 |
19 |
10877 |
卖出 |
| 09:44:03 |
11.7 |
4 |
10881 |
买入 |
| 09:44:09 |
11.7 |
12 |
10893 |
卖出 |
| 09:44:12 |
11.7 |
1 |
10894 |
卖出 |
| 09:44:15 |
11.7 |
3 |
10897 |
卖出 |
| 09:44:18 |
11.7 |
13 |
10910 |
卖出 |
| 09:44:21 |
11.68 |
137 |
11047 |
卖出 |
| 09:44:24 |
11.7 |
71 |
11118 |
买入 |
| 09:44:27 |
11.67 |
22 |
11140 |
卖出 |
| 09:44:36 |
11.66 |
19 |
11159 |
卖出 |
| 09:44:39 |
11.66 |
1 |
11160 |
买入 |
| 09:44:42 |
11.66 |
51 |
11211 |
买入 |
| 09:44:45 |
11.66 |
4 |
11215 |
卖出 |
| 09:44:48 |
11.67 |
1 |
11216 |
卖出 |
| 09:44:51 |
11.66 |
16 |
11232 |
卖出 |
| 09:44:54 |
11.66 |
1 |
11233 |
卖出 |
| 09:44:57 |
11.67 |
7 |
11240 |
买入 |
| 09:45:00 |
11.65 |
55 |
11295 |
卖出 |
| 09:45:03 |
11.66 |
5 |
11300 |
卖出 |
| 09:45:09 |
11.66 |
11 |
11311 |
卖出 |
| 09:45:12 |
11.66 |
21 |
11332 |
卖出 |
| 09:45:15 |
11.65 |
215 |
11547 |
卖出 |