宁水集团[603700]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:49 |
15.1 |
2 |
2 |
集合竞价 |
| 09:23:37 |
15.11 |
10 |
10 |
集合竞价 |
| 09:25:01 |
15.11 |
10 |
10 |
集合竞价 |
| 09:25:06 |
15.11 |
10 |
20 |
卖出 |
| 09:30:01 |
15.02 |
5 |
25 |
卖出 |
| 09:30:04 |
14.96 |
13 |
38 |
卖出 |
| 09:30:07 |
14.99 |
4 |
42 |
买入 |
| 09:30:10 |
14.99 |
7 |
49 |
卖出 |
| 09:30:13 |
14.98 |
5 |
54 |
卖出 |
| 09:30:16 |
14.96 |
11 |
65 |
卖出 |
| 09:30:22 |
14.98 |
4 |
69 |
买入 |
| 09:30:31 |
15.04 |
1 |
70 |
买入 |
| 09:30:40 |
15.04 |
52 |
122 |
买入 |
| 09:30:52 |
15.02 |
2 |
124 |
买入 |
| 09:31:01 |
14.95 |
1 |
125 |
买入 |
| 09:31:07 |
15 |
3 |
128 |
买入 |
| 09:31:13 |
15.02 |
4 |
132 |
买入 |
| 09:31:16 |
15.04 |
8 |
140 |
买入 |
| 09:31:19 |
14.98 |
3 |
143 |
卖出 |
| 09:31:22 |
15.02 |
2 |
145 |
卖出 |
| 09:31:25 |
15.02 |
1 |
146 |
买入 |
| 09:31:28 |
15.02 |
3 |
149 |
买入 |
| 09:31:31 |
15.02 |
7 |
156 |
卖出 |
| 09:31:34 |
15.02 |
1 |
157 |
买入 |
| 09:31:43 |
15.02 |
1 |
158 |
卖出 |
| 09:31:58 |
15.02 |
6 |
164 |
卖出 |
| 09:32:01 |
15.04 |
2 |
166 |
买入 |
| 09:32:04 |
15.08 |
5 |
171 |
买入 |
| 09:32:07 |
15.04 |
5 |
176 |
卖出 |
| 09:32:10 |
15.08 |
6 |
182 |
买入 |
| 09:32:16 |
15.08 |
8 |
190 |
买入 |
| 09:32:19 |
15.08 |
9 |
199 |
买入 |
| 09:32:22 |
15.08 |
4 |
203 |
买入 |
| 09:32:31 |
15.1 |
16 |
219 |
买入 |
| 09:32:46 |
15.1 |
2 |
221 |
买入 |
| 09:32:49 |
15.1 |
1 |
222 |
卖出 |
| 09:32:52 |
15.1 |
12 |
234 |
卖出 |
| 09:32:55 |
15.11 |
3 |
237 |
买入 |
| 09:32:58 |
15.11 |
3 |
240 |
买入 |
| 09:33:01 |
15.11 |
1 |
241 |
买入 |
| 09:33:04 |
15.11 |
1 |
242 |
买入 |
| 09:33:07 |
15.09 |
4 |
246 |
卖出 |
| 09:33:16 |
15.11 |
1 |
247 |
买入 |
| 09:33:19 |
15.09 |
20 |
267 |
卖出 |
| 09:33:28 |
15.08 |
31 |
298 |
卖出 |
| 09:33:31 |
15.08 |
1 |
299 |
买入 |
| 09:33:52 |
15.11 |
2 |
301 |
买入 |
| 09:33:55 |
15.11 |
2 |
303 |
卖出 |
| 09:33:58 |
15.11 |
8 |
311 |
买入 |
| 09:34:01 |
15.11 |
2 |
313 |
买入 |
| 09:34:07 |
15.11 |
5 |
318 |
买入 |
| 09:34:13 |
15.1 |
2 |
320 |
买入 |
| 09:34:22 |
15.1 |
11 |
331 |
买入 |
| 09:34:25 |
15.1 |
1 |
332 |
买入 |
| 09:34:37 |
15.04 |
1 |
333 |
卖出 |
| 09:35:04 |
15.1 |
2 |
335 |
买入 |
| 09:35:07 |
15.1 |
7 |
342 |
买入 |
| 09:35:10 |
15.1 |
18 |
360 |
买入 |
| 09:35:13 |
15.06 |
5 |
365 |
卖出 |
| 09:35:16 |
15.12 |
3 |
368 |
买入 |
| 09:35:19 |
15.12 |
4 |
372 |
买入 |
| 09:35:22 |
15.12 |
1 |
373 |
卖出 |
| 09:35:31 |
15.12 |
1 |
374 |
买入 |
| 09:35:34 |
15.12 |
1 |
375 |
买入 |
| 09:35:37 |
15.12 |
1 |
376 |
买入 |
| 09:35:40 |
15.13 |
1 |
377 |
买入 |
| 09:35:43 |
15.13 |
1 |
378 |
买入 |
| 09:35:46 |
15.13 |
1 |
379 |
买入 |
| 09:35:49 |
15.13 |
1 |
380 |
买入 |
| 09:35:55 |
15.13 |
1 |
381 |
买入 |
| 09:35:58 |
15.14 |
5 |
386 |
买入 |
| 09:36:04 |
15.14 |
1 |
387 |
买入 |
| 09:36:07 |
15.14 |
12 |
399 |
买入 |
| 09:36:10 |
15.06 |
41 |
440 |
卖出 |
| 09:36:37 |
15.13 |
1 |
441 |
买入 |
| 09:36:40 |
15.13 |
1 |
442 |
买入 |
| 09:36:43 |
15.13 |
2 |
444 |
买入 |
| 09:36:46 |
15.13 |
1 |
445 |
卖出 |
| 09:36:58 |
15.13 |
3 |
448 |
买入 |
| 09:37:01 |
15.13 |
2 |
450 |
买入 |
| 09:37:04 |
15.14 |
4 |
454 |
买入 |
| 09:37:07 |
15.14 |
2 |
456 |
买入 |
| 09:37:10 |
15.14 |
1 |
457 |
买入 |
| 09:37:13 |
15.15 |
3 |
460 |
买入 |
| 09:37:19 |
15.15 |
4 |
464 |
买入 |
| 09:37:31 |
15.12 |
7 |
471 |
买入 |
| 09:37:37 |
15.08 |
2 |
473 |
卖出 |
| 09:38:25 |
15.09 |
8 |
481 |
卖出 |
| 09:38:28 |
15.12 |
4 |
485 |
买入 |
| 09:38:52 |
15.09 |
1 |
486 |
卖出 |
| 09:39:04 |
15.1 |
7 |
493 |
卖出 |
| 09:39:07 |
15.09 |
5 |
498 |
卖出 |
| 09:39:10 |
15.09 |
4 |
502 |
卖出 |
| 09:39:13 |
15.09 |
6 |
508 |
买入 |
| 09:39:16 |
15.07 |
547 |
1055 |
卖出 |
| 09:39:19 |
15.07 |
19 |
1074 |
买入 |
| 09:39:25 |
15.04 |
1 |
1075 |
卖出 |
| 09:39:37 |
15.1 |
56 |
1131 |
买入 |
| 09:40:22 |
15.04 |
3 |
1134 |
买入 |
| 09:40:25 |
15.04 |
1 |
1135 |
卖出 |
| 09:40:34 |
15.03 |
25 |
1160 |
买入 |
| 09:40:37 |
15.04 |
2 |
1162 |
买入 |
| 09:40:55 |
15.05 |
2 |
1164 |
买入 |
| 09:41:10 |
15.04 |
1 |
1165 |
买入 |
| 09:41:49 |
15.05 |
3 |
1168 |
买入 |
| 09:41:55 |
15.04 |
96 |
1264 |
卖出 |
| 09:41:58 |
15.04 |
5 |
1269 |
卖出 |
| 09:42:01 |
15.04 |
94 |
1363 |
卖出 |
| 09:42:04 |
15.03 |
18 |
1381 |
卖出 |
| 09:42:07 |
15.03 |
5 |
1386 |
卖出 |
| 09:42:10 |
15.03 |
17 |
1403 |
卖出 |
| 09:42:28 |
15.02 |
7 |
1410 |
卖出 |
| 09:42:46 |
15.02 |
7 |
1417 |
卖出 |
| 09:43:04 |
15.02 |
7 |
1424 |
卖出 |
| 09:43:07 |
15.02 |
4 |
1428 |
卖出 |
| 09:43:10 |
15.02 |
28 |
1456 |
卖出 |
| 09:43:25 |
15.02 |
4 |
1460 |
卖出 |
| 09:43:46 |
15.01 |
17 |
1477 |
卖出 |
| 09:44:01 |
15.02 |
5 |
1482 |
买入 |
| 09:44:04 |
15.01 |
9 |
1491 |
卖出 |
| 09:44:07 |
15 |
4 |
1495 |
卖出 |
| 09:44:16 |
15 |
1 |
1496 |
卖出 |
| 09:44:19 |
15.01 |
3 |
1499 |
买入 |
| 09:44:22 |
15 |
7 |
1506 |
卖出 |
| 09:44:28 |
15 |
3 |
1509 |
卖出 |
| 09:44:31 |
15.01 |
5 |
1514 |
买入 |
| 09:45:04 |
15 |
2 |
1516 |
卖出 |
| 09:45:07 |
14.99 |
62 |
1578 |
卖出 |
| 09:45:10 |
14.99 |
20 |
1598 |
卖出 |
| 09:45:22 |
14.99 |
11 |
1609 |
卖出 |
| 09:45:31 |
14.99 |
3 |
1612 |
卖出 |
| 09:45:37 |
15 |
27 |
1639 |
买入 |
| 09:46:07 |
14.96 |
37 |
1676 |
卖出 |
| 09:46:10 |
14.96 |
16 |
1692 |
卖出 |
| 09:46:16 |
14.96 |
30 |
1722 |
卖出 |
| 09:46:28 |
14.94 |
30 |
1752 |
卖出 |
| 09:46:34 |
14.94 |
1 |
1753 |
卖出 |
| 09:46:37 |
14.94 |
13 |
1766 |
买入 |
| 09:46:40 |
14.95 |
6 |
1772 |
买入 |
| 09:46:43 |
14.94 |
12 |
1784 |
卖出 |
| 09:46:46 |
14.93 |
26 |
1810 |
卖出 |
| 09:46:49 |
14.94 |
1 |
1811 |
买入 |
| 09:46:55 |
14.96 |
1 |
1812 |
买入 |
| 09:46:58 |
14.96 |
1 |
1813 |
买入 |
| 09:47:01 |
14.96 |
5 |
1818 |
买入 |
| 09:47:10 |
14.99 |
2 |
1820 |
买入 |
| 09:47:13 |
14.99 |
2 |
1822 |
买入 |
| 09:47:16 |
14.97 |
1 |
1823 |
卖出 |
| 09:47:22 |
14.97 |
1 |
1824 |
卖出 |
| 09:47:25 |
14.98 |
1 |
1825 |
买入 |
| 09:47:28 |
14.98 |
1 |
1826 |
卖出 |
| 09:47:37 |
14.94 |
200 |
2026 |
卖出 |
| 09:47:58 |
15 |
32 |
2058 |
买入 |
| 09:48:04 |
14.99 |
3 |
2061 |
买入 |
| 09:48:07 |
14.99 |
2 |
2063 |
买入 |
| 09:48:10 |
14.98 |
1 |
2064 |
买入 |
| 09:48:16 |
14.95 |
5 |
2069 |
卖出 |
| 09:48:25 |
14.95 |
8 |
2077 |
卖出 |
| 09:48:28 |
14.98 |
12 |
2089 |
买入 |
| 09:48:31 |
14.98 |
8 |
2097 |
卖出 |
| 09:49:07 |
14.96 |
1 |
2098 |
卖出 |
| 09:49:13 |
14.97 |
3 |
2101 |
买入 |
| 09:49:16 |
14.97 |
1 |
2102 |
卖出 |
| 09:49:22 |
14.97 |
1 |
2103 |
买入 |
| 09:49:37 |
14.95 |
4 |
2107 |
卖出 |
| 09:49:40 |
14.95 |
1 |
2108 |
卖出 |
| 09:50:04 |
14.95 |
2 |
2110 |
卖出 |
| 09:50:07 |
14.94 |
14 |
2124 |
卖出 |
| 09:50:10 |
14.94 |
2 |
2126 |
卖出 |
| 09:50:19 |
14.95 |
3 |
2129 |
买入 |
| 09:50:34 |
14.94 |
56 |
2185 |
卖出 |
| 09:50:49 |
14.94 |
64 |
2249 |
卖出 |
| 09:50:58 |
14.95 |
2 |
2251 |
买入 |
| 09:51:01 |
14.95 |
14 |
2265 |
买入 |
| 09:51:04 |
14.95 |
1 |
2266 |
卖出 |
| 09:51:07 |
14.95 |
9 |
2275 |
卖出 |
| 09:51:10 |
14.94 |
5 |
2280 |
卖出 |
| 09:51:13 |
14.95 |
2 |
2282 |
卖出 |
| 09:51:22 |
14.95 |
5 |
2287 |
卖出 |
| 09:51:58 |
14.96 |
4 |
2291 |
买入 |
| 09:52:07 |
14.96 |
1 |
2292 |
买入 |
| 09:52:16 |
14.96 |
9 |
2301 |
买入 |
| 09:52:25 |
14.96 |
10 |
2311 |
买入 |
| 09:52:28 |
14.94 |
300 |
2611 |
卖出 |
| 09:52:43 |
14.95 |
6 |
2617 |
买入 |
| 09:52:55 |
14.94 |
84 |
2701 |
卖出 |
| 09:52:58 |
14.95 |
21 |
2722 |
买入 |
| 09:53:01 |
14.95 |
1 |
2723 |
卖出 |
| 09:53:04 |
14.95 |
5 |
2728 |
卖出 |
| 09:53:07 |
14.95 |
5 |
2733 |
买入 |
| 09:53:16 |
14.95 |
1 |
2734 |
卖出 |
| 09:53:19 |
14.95 |
3 |
2737 |
买入 |
| 09:53:22 |
14.94 |
3 |
2740 |
卖出 |
| 09:53:28 |
14.94 |
7 |
2747 |
卖出 |
| 09:53:31 |
14.93 |
27 |
2774 |
卖出 |
| 09:53:34 |
14.94 |
2 |
2776 |
买入 |
| 09:53:46 |
14.93 |
1 |
2777 |
卖出 |
| 09:54:01 |
14.93 |
5 |
2782 |
卖出 |
| 09:54:04 |
14.93 |
26 |
2808 |
卖出 |
| 09:54:07 |
14.93 |
37 |
2845 |
卖出 |
| 09:54:16 |
14.93 |
6 |
2851 |
买入 |
| 09:54:22 |
14.92 |
20 |
2871 |
卖出 |
| 09:54:25 |
14.9 |
209 |
3080 |
卖出 |
| 09:54:28 |
14.91 |
1 |
3081 |
卖出 |
| 09:54:34 |
14.91 |
14 |
3095 |
卖出 |
| 09:54:43 |
14.91 |
1 |
3096 |
卖出 |
| 09:54:49 |
14.91 |
4 |
3100 |
卖出 |
| 09:54:55 |
14.91 |
10 |
3110 |
买入 |
| 09:54:58 |
14.9 |
1 |
3111 |
卖出 |
| 09:55:01 |
14.91 |
2 |
3113 |
买入 |
| 09:55:04 |
14.91 |
4 |
3117 |
卖出 |
| 09:55:13 |
14.92 |
14 |
3131 |
买入 |
| 09:55:22 |
14.92 |
5 |
3136 |
买入 |
| 09:55:28 |
14.92 |
6 |
3142 |
买入 |
| 09:55:34 |
14.91 |
2 |
3144 |
卖出 |
| 09:55:37 |
14.92 |
10 |
3154 |
买入 |
| 09:55:43 |
14.92 |
1 |
3155 |
买入 |
| 09:55:49 |
14.91 |
1 |
3156 |
卖出 |
| 09:55:55 |
14.91 |
41 |
3197 |
卖出 |
| 09:55:58 |
14.91 |
1 |
3198 |
卖出 |
| 09:56:07 |
14.91 |
5 |
3203 |
卖出 |
| 09:56:10 |
14.91 |
3 |
3206 |
卖出 |
| 09:56:13 |
14.91 |
2 |
3208 |
卖出 |
| 09:56:16 |
14.92 |
14 |
3222 |
买入 |
| 09:56:28 |
14.91 |
1 |
3223 |
卖出 |
| 09:56:34 |
14.91 |
2 |
3225 |
卖出 |
| 09:56:43 |
14.92 |
4 |
3229 |
买入 |
| 09:56:49 |
14.91 |
22 |
3251 |
卖出 |
| 09:56:52 |
14.91 |
1 |
3252 |
卖出 |
| 09:56:58 |
14.91 |
1 |
3253 |
卖出 |
| 09:57:04 |
14.91 |
3 |
3256 |
卖出 |
| 09:57:07 |
14.91 |
30 |
3286 |
卖出 |
| 09:57:10 |
14.9 |
3 |
3289 |
卖出 |
| 09:57:13 |
14.9 |
4 |
3293 |
卖出 |
| 09:57:22 |
14.9 |
11 |
3304 |
卖出 |
| 09:57:28 |
14.9 |
1 |
3305 |
卖出 |
| 09:57:40 |
14.9 |
1 |
3306 |
卖出 |
| 09:57:43 |
14.9 |
1 |
3307 |
卖出 |
| 09:57:55 |
14.9 |
5 |
3312 |
卖出 |
| 09:57:58 |
14.9 |
1 |
3313 |
卖出 |
| 09:58:04 |
14.9 |
30 |
3343 |
卖出 |
| 09:58:07 |
14.89 |
220 |
3563 |
卖出 |
| 09:58:10 |
14.88 |
43 |
3606 |
卖出 |
| 09:58:13 |
14.87 |
26 |
3632 |
卖出 |
| 09:58:16 |
14.87 |
3 |
3635 |
卖出 |
| 09:58:22 |
14.87 |
19 |
3654 |
卖出 |
| 09:58:25 |
14.86 |
5 |
3659 |
卖出 |
| 09:58:43 |
14.83 |
202 |
3861 |
卖出 |
| 09:58:55 |
14.84 |
4 |
3865 |
买入 |
| 09:58:58 |
14.83 |
2 |
3867 |
卖出 |
| 09:59:04 |
14.9 |
33 |
3900 |
买入 |
| 09:59:10 |
14.83 |
79 |
3979 |
卖出 |
| 09:59:13 |
14.83 |
37 |
4016 |
买入 |
| 09:59:16 |
14.83 |
7 |
4023 |
买入 |
| 09:59:22 |
14.83 |
1 |
4024 |
卖出 |
| 09:59:25 |
14.83 |
21 |
4045 |
卖出 |
| 09:59:43 |
14.84 |
1 |
4046 |
卖出 |
| 09:59:49 |
14.87 |
3 |
4049 |
买入 |
| 10:00:13 |
14.88 |
11 |
4060 |
买入 |
| 10:00:16 |
14.88 |
4 |
4064 |
卖出 |
| 10:00:31 |
14.9 |
204 |
4268 |
买入 |
| 10:00:40 |
14.9 |
3 |
4271 |
买入 |
| 10:00:43 |
14.9 |
5 |
4276 |
买入 |
| 10:00:58 |
14.9 |
1 |
4277 |
买入 |
| 10:01:01 |
14.9 |
51 |
4328 |
买入 |
| 10:01:22 |
14.89 |
1 |
4329 |
买入 |
| 10:01:25 |
14.89 |
1 |
4330 |
买入 |
| 10:01:28 |
14.9 |
39 |
4369 |
买入 |
| 10:01:31 |
14.9 |
3 |
4372 |
买入 |
| 10:01:34 |
14.9 |
4 |
4376 |
买入 |
| 10:02:01 |
14.89 |
1 |
4377 |
卖出 |
| 10:02:13 |
14.89 |
1 |
4378 |
卖出 |
| 10:02:22 |
14.88 |
4 |
4382 |
卖出 |
| 10:02:25 |
14.89 |
102 |
4484 |
买入 |
| 10:02:28 |
14.88 |
16 |
4500 |
卖出 |
| 10:02:31 |
14.88 |
7 |
4507 |
买入 |
| 10:02:34 |
14.88 |
48 |
4555 |
买入 |
| 10:02:37 |
14.89 |
2 |
4557 |
买入 |
| 10:02:40 |
14.88 |
8 |
4565 |
卖出 |
| 10:02:43 |
14.88 |
4 |
4569 |
买入 |
| 10:02:46 |
14.88 |
28 |
4597 |
买入 |
| 10:02:49 |
14.88 |
16 |
4613 |
卖出 |
| 10:02:58 |
14.89 |
5 |
4618 |
买入 |
| 10:03:07 |
14.9 |
11 |
4629 |
买入 |
| 10:03:19 |
14.9 |
3 |
4632 |
买入 |
| 10:03:28 |
14.9 |
50 |
4682 |
买入 |
| 10:03:52 |
14.89 |
1 |
4683 |
卖出 |
| 10:03:55 |
14.9 |
2 |
4685 |
买入 |
| 10:04:07 |
14.89 |
1 |
4686 |
卖出 |
| 10:04:10 |
14.9 |
15 |
4701 |
买入 |
| 10:04:16 |
14.9 |
1 |
4702 |
买入 |
| 10:04:19 |
14.89 |
1 |
4703 |
卖出 |
| 10:04:22 |
14.89 |
1 |
4704 |
卖出 |
| 10:04:34 |
14.9 |
38 |
4742 |
买入 |
| 10:05:04 |
14.91 |
5 |
4747 |
卖出 |
| 10:05:34 |
14.91 |
1 |
4748 |
卖出 |
| 10:05:37 |
14.91 |
1 |
4749 |
卖出 |
| 10:05:49 |
14.91 |
1 |
4750 |
卖出 |
| 10:06:04 |
14.92 |
16 |
4766 |
买入 |
| 10:06:13 |
14.92 |
1 |
4767 |
卖出 |