沪宁股份[300669]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.57 |
288 |
288 |
集合竞价 |
| 09:15:12 |
10.89 |
698 |
698 |
集合竞价 |
| 09:15:21 |
10.89 |
698 |
698 |
集合竞价 |
| 09:15:39 |
10.89 |
698 |
698 |
集合竞价 |
| 09:15:48 |
10.89 |
698 |
698 |
集合竞价 |
| 09:16:15 |
10.89 |
698 |
698 |
集合竞价 |
| 09:16:42 |
9.7 |
26 |
26 |
集合竞价 |
| 09:17:00 |
9.64 |
4 |
4 |
集合竞价 |
| 09:17:09 |
9.7 |
26 |
26 |
集合竞价 |
| 09:17:18 |
9.64 |
4 |
4 |
集合竞价 |
| 09:17:36 |
10.89 |
700 |
700 |
集合竞价 |
| 09:17:45 |
10.89 |
700 |
700 |
集合竞价 |
| 09:18:03 |
10.89 |
700 |
700 |
集合竞价 |
| 09:18:21 |
10.89 |
700 |
700 |
集合竞价 |
| 09:18:30 |
9.66 |
14 |
14 |
集合竞价 |
| 09:19:24 |
9.66 |
14 |
14 |
集合竞价 |
| 09:21:24 |
9.66 |
14 |
14 |
集合竞价 |
| 09:21:51 |
9.66 |
14 |
14 |
集合竞价 |
| 09:24:24 |
9.66 |
24 |
24 |
集合竞价 |
| 09:24:51 |
9.66 |
24 |
24 |
集合竞价 |
| 09:25:00 |
9.66 |
91 |
91 |
集合竞价 |
| 09:25:03 |
9.66 |
96 |
187 |
买入 |
| 09:30:03 |
9.66 |
114 |
301 |
买入 |
| 09:30:06 |
9.62 |
79 |
380 |
卖出 |
| 09:30:09 |
9.66 |
25 |
405 |
卖出 |
| 09:30:12 |
9.66 |
3 |
408 |
卖出 |
| 09:30:15 |
9.7 |
28 |
436 |
买入 |
| 09:30:18 |
9.69 |
13 |
449 |
卖出 |
| 09:30:21 |
9.7 |
14 |
463 |
买入 |
| 09:30:24 |
9.7 |
3 |
466 |
买入 |
| 09:30:27 |
9.7 |
12 |
478 |
买入 |
| 09:30:30 |
9.73 |
11 |
489 |
买入 |
| 09:30:33 |
9.75 |
50 |
539 |
买入 |
| 09:30:36 |
9.75 |
34 |
573 |
买入 |
| 09:30:39 |
9.7 |
135 |
708 |
卖出 |
| 09:30:42 |
9.77 |
2 |
710 |
买入 |
| 09:30:48 |
9.76 |
6 |
716 |
卖出 |
| 09:30:51 |
9.77 |
42 |
758 |
买入 |
| 09:30:54 |
9.74 |
2 |
760 |
卖出 |
| 09:30:57 |
9.74 |
14 |
774 |
卖出 |
| 09:31:03 |
9.73 |
24 |
798 |
卖出 |
| 09:31:06 |
9.76 |
197 |
995 |
买入 |
| 09:31:09 |
9.77 |
78 |
1073 |
买入 |
| 09:31:12 |
9.76 |
52 |
1125 |
买入 |
| 09:31:18 |
9.73 |
20 |
1145 |
卖出 |
| 09:31:21 |
9.76 |
7 |
1152 |
买入 |
| 09:31:24 |
9.75 |
8 |
1160 |
买入 |
| 09:31:27 |
9.73 |
9 |
1169 |
卖出 |
| 09:31:30 |
9.73 |
9 |
1178 |
买入 |
| 09:31:33 |
9.72 |
2 |
1180 |
买入 |
| 09:31:36 |
9.72 |
16 |
1196 |
卖出 |
| 09:31:39 |
9.73 |
1 |
1197 |
买入 |
| 09:31:42 |
9.72 |
35 |
1232 |
卖出 |
| 09:31:45 |
9.72 |
1 |
1233 |
卖出 |
| 09:31:48 |
9.72 |
17 |
1250 |
买入 |
| 09:31:51 |
9.72 |
1 |
1251 |
买入 |
| 09:31:54 |
9.72 |
1 |
1252 |
买入 |
| 09:31:57 |
9.72 |
5 |
1257 |
买入 |
| 09:32:00 |
9.72 |
30 |
1287 |
买入 |
| 09:32:03 |
9.68 |
17 |
1304 |
卖出 |
| 09:32:09 |
9.72 |
4 |
1308 |
买入 |
| 09:32:15 |
9.71 |
1 |
1309 |
买入 |
| 09:32:18 |
9.71 |
7 |
1316 |
买入 |
| 09:32:21 |
9.7 |
12 |
1328 |
卖出 |
| 09:32:24 |
9.69 |
3 |
1331 |
卖出 |
| 09:32:30 |
9.69 |
9 |
1340 |
卖出 |
| 09:32:39 |
9.68 |
21 |
1361 |
卖出 |
| 09:32:42 |
9.69 |
15 |
1376 |
买入 |
| 09:32:45 |
9.69 |
4 |
1380 |
买入 |
| 09:32:48 |
9.69 |
9 |
1389 |
买入 |
| 09:32:51 |
9.69 |
13 |
1402 |
买入 |
| 09:32:54 |
9.68 |
13 |
1415 |
卖出 |
| 09:32:57 |
9.68 |
11 |
1426 |
买入 |
| 09:33:00 |
9.68 |
15 |
1441 |
买入 |
| 09:33:06 |
9.68 |
6 |
1447 |
卖出 |
| 09:33:09 |
9.69 |
22 |
1469 |
买入 |
| 09:33:12 |
9.68 |
47 |
1516 |
卖出 |
| 09:33:30 |
9.68 |
30 |
1546 |
卖出 |
| 09:33:33 |
9.68 |
35 |
1581 |
卖出 |
| 09:33:36 |
9.68 |
25 |
1606 |
卖出 |
| 09:33:39 |
9.68 |
21 |
1627 |
卖出 |
| 09:33:51 |
9.66 |
22 |
1649 |
卖出 |
| 09:33:54 |
9.68 |
6 |
1655 |
买入 |
| 09:34:00 |
9.66 |
54 |
1709 |
卖出 |
| 09:34:03 |
9.67 |
3 |
1712 |
买入 |
| 09:34:06 |
9.67 |
15 |
1727 |
卖出 |
| 09:34:12 |
9.67 |
7 |
1734 |
买入 |
| 09:34:30 |
9.67 |
30 |
1764 |
卖出 |
| 09:34:33 |
9.67 |
12 |
1776 |
卖出 |
| 09:34:36 |
9.67 |
1 |
1777 |
买入 |
| 09:34:48 |
9.67 |
14 |
1791 |
买入 |
| 09:34:57 |
9.66 |
9 |
1800 |
卖出 |
| 09:35:00 |
9.66 |
10 |
1810 |
卖出 |
| 09:35:06 |
9.67 |
20 |
1830 |
买入 |
| 09:35:09 |
9.67 |
20 |
1850 |
买入 |
| 09:35:12 |
9.67 |
3 |
1853 |
买入 |
| 09:35:15 |
9.67 |
14 |
1867 |
买入 |
| 09:35:18 |
9.67 |
1 |
1868 |
买入 |
| 09:35:21 |
9.67 |
9 |
1877 |
买入 |
| 09:35:24 |
9.67 |
4 |
1881 |
买入 |
| 09:35:30 |
9.67 |
10 |
1891 |
卖出 |
| 09:35:36 |
9.67 |
5 |
1896 |
卖出 |
| 09:35:45 |
9.68 |
3 |
1899 |
买入 |
| 09:35:51 |
9.68 |
24 |
1923 |
买入 |
| 09:36:21 |
9.67 |
1 |
1924 |
卖出 |
| 09:36:24 |
9.67 |
1 |
1925 |
卖出 |
| 09:36:30 |
9.67 |
2 |
1927 |
买入 |
| 09:36:33 |
9.67 |
5 |
1932 |
买入 |
| 09:36:36 |
9.67 |
7 |
1939 |
买入 |
| 09:36:42 |
9.67 |
38 |
1977 |
买入 |
| 09:36:45 |
9.67 |
4 |
1981 |
买入 |
| 09:36:51 |
9.67 |
21 |
2002 |
买入 |
| 09:36:54 |
9.67 |
1 |
2003 |
卖出 |
| 09:36:57 |
9.67 |
1 |
2004 |
买入 |
| 09:37:00 |
9.67 |
1 |
2005 |
买入 |
| 09:37:03 |
9.67 |
5 |
2010 |
买入 |
| 09:37:06 |
9.67 |
2 |
2012 |
买入 |
| 09:37:18 |
9.66 |
16 |
2028 |
卖出 |
| 09:37:24 |
9.65 |
32 |
2060 |
卖出 |
| 09:37:27 |
9.65 |
6 |
2066 |
卖出 |
| 09:37:36 |
9.66 |
11 |
2077 |
买入 |
| 09:37:45 |
9.66 |
5 |
2082 |
买入 |
| 09:37:48 |
9.65 |
13 |
2095 |
卖出 |
| 09:37:51 |
9.66 |
26 |
2121 |
买入 |
| 09:37:54 |
9.66 |
5 |
2126 |
买入 |
| 09:37:57 |
9.66 |
17 |
2143 |
买入 |
| 09:38:00 |
9.66 |
86 |
2229 |
买入 |
| 09:38:03 |
9.66 |
98 |
2327 |
买入 |
| 09:38:06 |
9.66 |
4 |
2331 |
买入 |
| 09:38:09 |
9.65 |
24 |
2355 |
卖出 |
| 09:38:12 |
9.66 |
4 |
2359 |
买入 |
| 09:38:21 |
9.65 |
8 |
2367 |
卖出 |
| 09:38:24 |
9.65 |
1 |
2368 |
买入 |
| 09:38:42 |
9.65 |
10 |
2378 |
买入 |
| 09:38:45 |
9.65 |
1 |
2379 |
买入 |
| 09:39:03 |
9.64 |
14 |
2393 |
卖出 |
| 09:39:06 |
9.64 |
15 |
2408 |
卖出 |
| 09:39:09 |
9.63 |
1 |
2409 |
卖出 |
| 09:39:18 |
9.63 |
6 |
2415 |
卖出 |
| 09:39:24 |
9.63 |
27 |
2442 |
卖出 |
| 09:39:27 |
9.63 |
30 |
2472 |
买入 |
| 09:39:30 |
9.63 |
11 |
2483 |
买入 |
| 09:39:33 |
9.6 |
238 |
2721 |
卖出 |
| 09:39:42 |
9.6 |
3 |
2724 |
卖出 |
| 09:39:51 |
9.6 |
3 |
2727 |
卖出 |
| 09:39:57 |
9.6 |
41 |
2768 |
卖出 |
| 09:40:03 |
9.6 |
8 |
2776 |
买入 |
| 09:40:06 |
9.6 |
43 |
2819 |
买入 |
| 09:40:09 |
9.6 |
53 |
2872 |
买入 |
| 09:40:15 |
9.58 |
171 |
3043 |
卖出 |
| 09:40:21 |
9.6 |
25 |
3068 |
买入 |
| 09:40:24 |
9.6 |
25 |
3093 |
买入 |
| 09:40:30 |
9.6 |
43 |
3136 |
卖出 |
| 09:40:39 |
9.6 |
1 |
3137 |
买入 |
| 09:40:51 |
9.6 |
6 |
3143 |
买入 |
| 09:41:09 |
9.6 |
5 |
3148 |
卖出 |
| 09:41:12 |
9.6 |
3 |
3151 |
买入 |
| 09:41:15 |
9.6 |
5 |
3156 |
买入 |
| 09:41:21 |
9.6 |
10 |
3166 |
买入 |
| 09:41:36 |
9.6 |
10 |
3176 |
卖出 |
| 09:41:42 |
9.6 |
10 |
3186 |
卖出 |
| 09:41:45 |
9.6 |
9 |
3195 |
买入 |
| 09:41:48 |
9.6 |
27 |
3222 |
卖出 |
| 09:41:51 |
9.61 |
8 |
3230 |
买入 |
| 09:41:57 |
9.61 |
1 |
3231 |
买入 |
| 09:42:03 |
9.61 |
1 |
3232 |
买入 |
| 09:42:12 |
9.61 |
37 |
3269 |
买入 |
| 09:42:15 |
9.61 |
3 |
3272 |
卖出 |
| 09:42:54 |
9.62 |
11 |
3283 |
买入 |
| 09:43:00 |
9.6 |
90 |
3373 |
卖出 |
| 09:43:03 |
9.62 |
12 |
3385 |
买入 |
| 09:43:06 |
9.61 |
6 |
3391 |
买入 |
| 09:43:09 |
9.6 |
40 |
3431 |
卖出 |
| 09:43:12 |
9.6 |
21 |
3452 |
卖出 |
| 09:43:18 |
9.61 |
10 |
3462 |
买入 |
| 09:43:21 |
9.6 |
9 |
3471 |
卖出 |
| 09:43:24 |
9.61 |
8 |
3479 |
买入 |
| 09:43:27 |
9.61 |
20 |
3499 |
买入 |
| 09:43:39 |
9.61 |
8 |
3507 |
卖出 |
| 09:43:45 |
9.61 |
64 |
3571 |
卖出 |
| 09:43:57 |
9.61 |
1 |
3572 |
卖出 |
| 09:44:06 |
9.61 |
76 |
3648 |
卖出 |
| 09:44:09 |
9.61 |
64 |
3712 |
卖出 |
| 09:44:12 |
9.61 |
32 |
3744 |
卖出 |
| 09:44:15 |
9.61 |
25 |
3769 |
卖出 |
| 09:44:18 |
9.61 |
52 |
3821 |
卖出 |
| 09:44:24 |
9.61 |
3 |
3824 |
卖出 |
| 09:44:27 |
9.61 |
31 |
3855 |
买入 |
| 09:44:30 |
9.6 |
38 |
3893 |
卖出 |
| 09:44:39 |
9.6 |
59 |
3952 |
卖出 |
| 09:44:51 |
9.6 |
9 |
3961 |
卖出 |
| 09:45:00 |
9.61 |
1 |
3962 |
买入 |
| 09:45:06 |
9.61 |
3 |
3965 |
买入 |
| 09:45:09 |
9.61 |
1 |
3966 |
买入 |
| 09:45:12 |
9.6 |
11 |
3977 |
卖出 |
| 09:45:15 |
9.6 |
2 |
3979 |
卖出 |
| 09:45:18 |
9.6 |
5 |
3984 |
卖出 |
| 09:45:24 |
9.6 |
2 |
3986 |
卖出 |
| 09:45:27 |
9.6 |
5 |
3991 |
卖出 |
| 09:45:30 |
9.6 |
13 |
4004 |
卖出 |
| 09:45:33 |
9.6 |
63 |
4067 |
卖出 |
| 09:45:36 |
9.6 |
10 |
4077 |
卖出 |
| 09:45:39 |
9.6 |
12 |
4089 |
卖出 |
| 09:45:45 |
9.6 |
2 |
4091 |
买入 |
| 09:45:51 |
9.6 |
24 |
4115 |
买入 |
| 09:46:00 |
9.6 |
6 |
4121 |
卖出 |
| 09:46:03 |
9.6 |
1 |
4122 |
买入 |
| 09:46:15 |
9.58 |
39 |
4161 |
卖出 |
| 09:46:21 |
9.59 |
13 |
4174 |
买入 |
| 09:46:24 |
9.59 |
21 |
4195 |
买入 |
| 09:46:27 |
9.58 |
72 |
4267 |
卖出 |
| 09:46:30 |
9.58 |
1 |
4268 |
买入 |
| 09:46:33 |
9.58 |
12 |
4280 |
买入 |
| 09:46:36 |
9.58 |
10 |
4290 |
买入 |
| 09:46:48 |
9.58 |
4 |
4294 |
卖出 |
| 09:47:03 |
9.57 |
8 |
4302 |
卖出 |
| 09:47:06 |
9.57 |
7 |
4309 |
买入 |
| 09:47:09 |
9.57 |
23 |
4332 |
买入 |
| 09:47:12 |
9.58 |
26 |
4358 |
买入 |
| 09:47:18 |
9.57 |
2 |
4360 |
卖出 |
| 09:47:30 |
9.58 |
7 |
4367 |
买入 |
| 09:47:36 |
9.59 |
1 |
4368 |
买入 |
| 09:48:03 |
9.59 |
1 |
4369 |
卖出 |
| 09:48:09 |
9.59 |
50 |
4419 |
卖出 |
| 09:48:12 |
9.59 |
10 |
4429 |
卖出 |
| 09:48:15 |
9.6 |
5 |
4434 |
买入 |
| 09:48:21 |
9.59 |
2 |
4436 |
卖出 |
| 09:48:42 |
9.59 |
8 |
4444 |
卖出 |
| 09:48:54 |
9.59 |
30 |
4474 |
卖出 |
| 09:49:09 |
9.58 |
34 |
4508 |
卖出 |
| 09:49:12 |
9.58 |
1 |
4509 |
卖出 |
| 09:49:18 |
9.57 |
115 |
4624 |
卖出 |
| 09:49:27 |
9.56 |
16 |
4640 |
卖出 |
| 09:49:42 |
9.56 |
22 |
4662 |
卖出 |
| 09:49:51 |
9.56 |
15 |
4677 |
卖出 |
| 09:49:54 |
9.57 |
39 |
4716 |
买入 |
| 09:50:06 |
9.56 |
64 |
4780 |
卖出 |
| 09:50:09 |
9.56 |
1 |
4781 |
卖出 |
| 09:50:15 |
9.57 |
21 |
4802 |
买入 |
| 09:50:18 |
9.57 |
2 |
4804 |
买入 |
| 09:50:21 |
9.57 |
1 |
4805 |
买入 |
| 09:50:24 |
9.55 |
30 |
4835 |
卖出 |
| 09:51:00 |
9.56 |
1 |
4836 |
卖出 |
| 09:51:06 |
9.56 |
27 |
4863 |
买入 |
| 09:51:09 |
9.56 |
3 |
4866 |
买入 |
| 09:51:18 |
9.57 |
1 |
4867 |
买入 |
| 09:51:39 |
9.55 |
26 |
4893 |
卖出 |
| 09:51:57 |
9.56 |
22 |
4915 |
买入 |
| 09:52:03 |
9.56 |
8 |
4923 |
买入 |
| 09:52:06 |
9.56 |
1 |
4924 |
买入 |
| 09:52:09 |
9.56 |
2 |
4926 |
买入 |
| 09:52:15 |
9.56 |
1 |
4927 |
买入 |
| 09:52:18 |
9.56 |
6 |
4933 |
买入 |
| 09:52:21 |
9.56 |
20 |
4953 |
买入 |
| 09:52:24 |
9.56 |
5 |
4958 |
卖出 |
| 09:52:27 |
9.56 |
1 |
4959 |
卖出 |
| 09:52:30 |
9.57 |
90 |
5049 |
买入 |
| 09:52:33 |
9.57 |
4 |
5053 |
卖出 |
| 09:52:45 |
9.57 |
7 |
5060 |
卖出 |
| 09:52:54 |
9.57 |
5 |
5065 |
买入 |
| 09:53:06 |
9.57 |
2 |
5067 |
买入 |
| 09:53:12 |
9.57 |
44 |
5111 |
买入 |
| 09:53:21 |
9.57 |
20 |
5131 |
买入 |
| 09:53:24 |
9.56 |
1 |
5132 |
卖出 |
| 09:53:30 |
9.56 |
110 |
5242 |
卖出 |
| 09:53:33 |
9.56 |
1 |
5243 |
卖出 |
| 09:53:39 |
9.56 |
10 |
5253 |
卖出 |
| 09:53:42 |
9.56 |
1 |
5254 |
卖出 |
| 09:53:48 |
9.56 |
1 |
5255 |
卖出 |
| 09:53:51 |
9.56 |
7 |
5262 |
卖出 |
| 09:53:57 |
9.56 |
1 |
5263 |
卖出 |
| 09:54:00 |
9.56 |
1 |
5264 |
卖出 |
| 09:54:06 |
9.56 |
5 |
5269 |
卖出 |
| 09:54:09 |
9.55 |
8 |
5277 |
卖出 |
| 09:54:12 |
9.56 |
13 |
5290 |
买入 |
| 09:54:15 |
9.56 |
5 |
5295 |
买入 |
| 09:54:18 |
9.55 |
1 |
5296 |
卖出 |
| 09:54:21 |
9.55 |
279 |
5575 |
卖出 |
| 09:54:24 |
9.56 |
47 |
5622 |
买入 |
| 09:54:27 |
9.56 |
1 |
5623 |
卖出 |
| 09:54:30 |
9.56 |
1 |
5624 |
卖出 |
| 09:54:51 |
9.56 |
3 |
5627 |
卖出 |
| 09:55:03 |
9.57 |
1 |
5628 |
买入 |
| 09:55:06 |
9.56 |
9 |
5637 |
卖出 |
| 09:55:09 |
9.55 |
35 |
5672 |
卖出 |
| 09:55:15 |
9.55 |
3 |
5675 |
卖出 |
| 09:55:27 |
9.56 |
1 |
5676 |
买入 |
| 09:55:39 |
9.56 |
1 |
5677 |
买入 |
| 09:55:42 |
9.55 |
1 |
5678 |
卖出 |
| 09:55:48 |
9.55 |
1 |
5679 |
卖出 |
| 09:55:51 |
9.55 |
7 |
5686 |
卖出 |
| 09:55:54 |
9.55 |
8 |
5694 |
卖出 |
| 09:55:57 |
9.54 |
132 |
5826 |
卖出 |
| 09:56:03 |
9.54 |
2 |
5828 |
卖出 |
| 09:56:09 |
9.53 |
5 |
5833 |
卖出 |
| 09:56:15 |
9.54 |
2 |
5835 |
买入 |
| 09:56:21 |
9.53 |
11 |
5846 |
卖出 |
| 09:56:24 |
9.53 |
1 |
5847 |
卖出 |
| 09:56:27 |
9.52 |
10 |
5857 |
卖出 |
| 09:56:33 |
9.52 |
3 |
5860 |
卖出 |