宁水集团[603700]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:13 |
13.65 |
1 |
1 |
集合竞价 |
| 09:24:55 |
13.81 |
1 |
1 |
集合竞价 |
| 09:24:58 |
13.85 |
1 |
1 |
集合竞价 |
| 09:25:03 |
13.88 |
2 |
3 |
卖出 |
| 09:30:01 |
13.88 |
21 |
24 |
卖出 |
| 09:30:04 |
13.81 |
9 |
33 |
卖出 |
| 09:30:07 |
13.8 |
24 |
57 |
卖出 |
| 09:30:10 |
13.8 |
38 |
95 |
买入 |
| 09:30:13 |
13.74 |
37 |
132 |
卖出 |
| 09:30:16 |
13.7 |
2 |
134 |
卖出 |
| 09:30:19 |
13.73 |
4 |
138 |
买入 |
| 09:30:22 |
13.8 |
5 |
143 |
买入 |
| 09:30:25 |
13.81 |
49 |
192 |
买入 |
| 09:30:28 |
13.81 |
3 |
195 |
卖出 |
| 09:30:31 |
13.81 |
17 |
212 |
卖出 |
| 09:30:34 |
13.81 |
1 |
213 |
卖出 |
| 09:30:40 |
13.81 |
2 |
215 |
卖出 |
| 09:30:49 |
13.88 |
39 |
254 |
买入 |
| 09:30:52 |
13.88 |
33 |
287 |
买入 |
| 09:30:55 |
13.88 |
15 |
302 |
买入 |
| 09:30:58 |
13.87 |
2 |
304 |
卖出 |
| 09:31:01 |
13.89 |
57 |
361 |
买入 |
| 09:31:07 |
13.88 |
5 |
366 |
卖出 |
| 09:31:10 |
13.87 |
57 |
423 |
卖出 |
| 09:31:13 |
13.87 |
2 |
425 |
买入 |
| 09:31:16 |
13.86 |
2 |
427 |
买入 |
| 09:31:19 |
13.87 |
2 |
429 |
买入 |
| 09:31:22 |
13.87 |
1 |
430 |
买入 |
| 09:31:25 |
13.88 |
4 |
434 |
买入 |
| 09:31:28 |
13.88 |
9 |
443 |
买入 |
| 09:31:31 |
13.89 |
4 |
447 |
买入 |
| 09:31:34 |
13.89 |
68 |
515 |
买入 |
| 09:31:37 |
13.9 |
7 |
522 |
买入 |
| 09:31:46 |
13.91 |
1 |
523 |
卖出 |
| 09:32:04 |
13.9 |
14 |
537 |
卖出 |
| 09:32:13 |
13.93 |
1 |
538 |
买入 |
| 09:32:16 |
13.94 |
7 |
545 |
买入 |
| 09:32:19 |
13.89 |
2 |
547 |
卖出 |
| 09:32:25 |
13.94 |
2 |
549 |
买入 |
| 09:32:28 |
13.95 |
15 |
564 |
买入 |
| 09:32:31 |
13.95 |
3 |
567 |
买入 |
| 09:32:34 |
13.95 |
7 |
574 |
卖出 |
| 09:32:37 |
13.95 |
8 |
582 |
卖出 |
| 09:32:40 |
13.94 |
1 |
583 |
卖出 |
| 09:32:43 |
13.95 |
9 |
592 |
买入 |
| 09:32:46 |
13.95 |
3 |
595 |
买入 |
| 09:32:49 |
13.95 |
14 |
609 |
卖出 |
| 09:32:52 |
13.93 |
1 |
610 |
卖出 |
| 09:32:55 |
13.9 |
6 |
616 |
卖出 |
| 09:32:58 |
13.9 |
2 |
618 |
卖出 |
| 09:33:01 |
13.89 |
12 |
630 |
卖出 |
| 09:33:04 |
13.89 |
5 |
635 |
卖出 |
| 09:33:07 |
13.88 |
5 |
640 |
卖出 |
| 09:33:10 |
13.88 |
3 |
643 |
卖出 |
| 09:33:13 |
13.88 |
16 |
659 |
卖出 |
| 09:33:16 |
13.88 |
6 |
665 |
卖出 |
| 09:33:19 |
13.91 |
2 |
667 |
买入 |
| 09:33:22 |
13.91 |
8 |
675 |
买入 |
| 09:33:28 |
13.92 |
8 |
683 |
买入 |
| 09:33:31 |
13.91 |
4 |
687 |
卖出 |
| 09:33:37 |
13.9 |
12 |
699 |
卖出 |
| 09:33:40 |
13.9 |
8 |
707 |
卖出 |
| 09:33:43 |
13.91 |
1 |
708 |
买入 |
| 09:33:52 |
13.91 |
3 |
711 |
买入 |
| 09:33:55 |
13.91 |
47 |
758 |
买入 |
| 09:33:58 |
13.9 |
32 |
790 |
卖出 |
| 09:34:04 |
13.91 |
1 |
791 |
买入 |
| 09:34:10 |
13.91 |
3 |
794 |
买入 |
| 09:34:16 |
13.9 |
10 |
804 |
卖出 |
| 09:34:19 |
13.89 |
5 |
809 |
卖出 |
| 09:34:25 |
13.9 |
8 |
817 |
卖出 |
| 09:34:31 |
13.9 |
28 |
845 |
卖出 |
| 09:34:34 |
13.9 |
18 |
863 |
卖出 |
| 09:34:37 |
13.9 |
1 |
864 |
卖出 |
| 09:34:40 |
13.82 |
1 |
865 |
卖出 |
| 09:35:01 |
13.85 |
2 |
867 |
买入 |
| 09:35:10 |
13.9 |
7 |
874 |
买入 |
| 09:35:13 |
13.91 |
67 |
941 |
买入 |
| 09:35:16 |
13.94 |
152 |
1093 |
买入 |
| 09:35:19 |
13.95 |
35 |
1128 |
买入 |
| 09:35:43 |
13.91 |
1 |
1129 |
卖出 |
| 09:35:46 |
13.94 |
3 |
1132 |
买入 |
| 09:35:58 |
13.94 |
47 |
1179 |
买入 |
| 09:36:01 |
13.94 |
6 |
1185 |
卖出 |
| 09:36:04 |
13.94 |
2 |
1187 |
买入 |
| 09:36:07 |
13.94 |
1 |
1188 |
买入 |
| 09:36:10 |
13.94 |
2 |
1190 |
买入 |
| 09:36:13 |
13.94 |
3 |
1193 |
买入 |
| 09:36:16 |
13.95 |
1 |
1194 |
买入 |
| 09:36:22 |
13.93 |
1 |
1195 |
卖出 |
| 09:36:25 |
13.93 |
18 |
1213 |
买入 |
| 09:36:40 |
13.93 |
8 |
1221 |
卖出 |
| 09:36:55 |
13.94 |
82 |
1303 |
买入 |
| 09:36:58 |
13.97 |
32 |
1335 |
买入 |
| 09:37:01 |
13.98 |
2 |
1337 |
买入 |
| 09:37:04 |
13.98 |
2 |
1339 |
买入 |
| 09:37:07 |
13.98 |
1 |
1340 |
买入 |
| 09:37:13 |
13.98 |
7 |
1347 |
买入 |
| 09:37:16 |
13.99 |
63 |
1410 |
买入 |
| 09:37:19 |
14 |
4 |
1414 |
买入 |
| 09:37:25 |
14 |
25 |
1439 |
买入 |
| 09:37:37 |
13.99 |
1 |
1440 |
卖出 |
| 09:37:40 |
13.96 |
52 |
1492 |
卖出 |
| 09:37:43 |
13.94 |
43 |
1535 |
卖出 |
| 09:37:46 |
13.92 |
7 |
1542 |
卖出 |
| 09:38:16 |
13.95 |
1 |
1543 |
买入 |
| 09:38:22 |
13.98 |
3 |
1546 |
买入 |
| 09:38:25 |
13.96 |
1 |
1547 |
卖出 |
| 09:38:37 |
13.95 |
7 |
1554 |
卖出 |
| 09:38:40 |
13.97 |
2 |
1556 |
卖出 |
| 09:38:49 |
13.96 |
1 |
1557 |
卖出 |
| 09:38:52 |
13.97 |
9 |
1566 |
买入 |
| 09:38:55 |
13.98 |
23 |
1589 |
买入 |
| 09:39:04 |
13.96 |
1 |
1590 |
卖出 |
| 09:39:07 |
13.96 |
2 |
1592 |
卖出 |
| 09:39:10 |
13.96 |
3 |
1595 |
卖出 |
| 09:39:22 |
13.97 |
26 |
1621 |
卖出 |
| 09:39:25 |
13.97 |
17 |
1638 |
买入 |
| 09:39:28 |
13.97 |
7 |
1645 |
买入 |
| 09:39:31 |
13.96 |
7 |
1652 |
卖出 |
| 09:39:46 |
13.97 |
12 |
1664 |
买入 |
| 09:39:49 |
13.97 |
11 |
1675 |
买入 |
| 09:39:52 |
13.97 |
10 |
1685 |
卖出 |
| 09:39:55 |
13.96 |
69 |
1754 |
卖出 |
| 09:40:04 |
13.94 |
2 |
1756 |
卖出 |
| 09:40:07 |
13.94 |
5 |
1761 |
卖出 |
| 09:40:13 |
13.94 |
1 |
1762 |
买入 |
| 09:40:16 |
13.94 |
1 |
1763 |
卖出 |
| 09:40:19 |
13.94 |
1 |
1764 |
卖出 |
| 09:40:25 |
13.95 |
1 |
1765 |
买入 |
| 09:40:31 |
13.95 |
7 |
1772 |
买入 |
| 09:40:34 |
13.96 |
1 |
1773 |
买入 |
| 09:40:37 |
13.97 |
1 |
1774 |
买入 |
| 09:40:43 |
14 |
47 |
1821 |
买入 |
| 09:40:46 |
14 |
80 |
1901 |
买入 |
| 09:40:52 |
14 |
81 |
1982 |
买入 |
| 09:40:55 |
14.04 |
15 |
1997 |
买入 |
| 09:40:58 |
14.04 |
33 |
2030 |
卖出 |
| 09:41:04 |
14.06 |
1 |
2031 |
买入 |
| 09:41:10 |
14.05 |
4 |
2035 |
卖出 |
| 09:41:13 |
14.04 |
4 |
2039 |
卖出 |
| 09:41:19 |
14.04 |
29 |
2068 |
卖出 |
| 09:41:22 |
14.03 |
76 |
2144 |
卖出 |
| 09:41:37 |
14.02 |
2 |
2146 |
卖出 |
| 09:41:43 |
14.02 |
1 |
2147 |
买入 |
| 09:41:58 |
14 |
84 |
2231 |
卖出 |
| 09:42:04 |
13.97 |
1 |
2232 |
卖出 |
| 09:42:07 |
13.97 |
5 |
2237 |
买入 |
| 09:42:10 |
13.97 |
22 |
2259 |
卖出 |
| 09:42:13 |
13.97 |
16 |
2275 |
买入 |
| 09:42:16 |
13.96 |
21 |
2296 |
买入 |
| 09:42:19 |
13.95 |
6 |
2302 |
卖出 |
| 09:42:25 |
13.99 |
31 |
2333 |
买入 |
| 09:42:31 |
14 |
14 |
2347 |
买入 |
| 09:42:40 |
13.99 |
19 |
2366 |
卖出 |
| 09:42:43 |
13.99 |
17 |
2383 |
卖出 |
| 09:42:46 |
13.98 |
9 |
2392 |
卖出 |
| 09:43:04 |
13.96 |
1 |
2393 |
卖出 |
| 09:43:07 |
13.99 |
2 |
2395 |
买入 |
| 09:43:19 |
13.97 |
1 |
2396 |
卖出 |
| 09:43:22 |
13.97 |
1 |
2397 |
卖出 |
| 09:43:25 |
13.97 |
1 |
2398 |
买入 |
| 09:43:28 |
13.96 |
17 |
2415 |
卖出 |
| 09:43:31 |
13.95 |
9 |
2424 |
卖出 |
| 09:43:34 |
13.96 |
2 |
2426 |
买入 |
| 09:43:52 |
13.95 |
1 |
2427 |
买入 |
| 09:44:13 |
13.97 |
1 |
2428 |
买入 |
| 09:44:25 |
13.96 |
6 |
2434 |
卖出 |
| 09:44:31 |
13.96 |
3 |
2437 |
买入 |
| 09:44:34 |
13.97 |
1 |
2438 |
买入 |
| 09:44:37 |
13.97 |
1 |
2439 |
买入 |
| 09:44:40 |
13.98 |
2 |
2441 |
买入 |
| 09:44:49 |
13.97 |
1 |
2442 |
卖出 |
| 09:44:52 |
14 |
3 |
2445 |
买入 |
| 09:45:04 |
14 |
21 |
2466 |
买入 |
| 09:45:07 |
13.95 |
12 |
2478 |
卖出 |
| 09:45:10 |
13.94 |
10 |
2488 |
卖出 |
| 09:45:13 |
13.95 |
2 |
2490 |
买入 |
| 09:45:16 |
13.96 |
4 |
2494 |
买入 |
| 09:45:22 |
13.95 |
6 |
2500 |
卖出 |
| 09:45:34 |
13.96 |
1 |
2501 |
买入 |
| 09:45:46 |
13.98 |
3 |
2504 |
买入 |
| 09:46:07 |
13.97 |
2 |
2506 |
卖出 |
| 09:46:13 |
13.97 |
1 |
2507 |
卖出 |
| 09:46:16 |
13.97 |
1 |
2508 |
买入 |
| 09:46:19 |
13.96 |
2 |
2510 |
卖出 |
| 09:46:25 |
13.95 |
3 |
2513 |
卖出 |
| 09:46:28 |
13.97 |
4 |
2517 |
买入 |
| 09:46:31 |
13.97 |
3 |
2520 |
买入 |
| 09:46:43 |
13.97 |
1 |
2521 |
买入 |
| 09:46:46 |
13.98 |
25 |
2546 |
买入 |
| 09:47:01 |
14 |
43 |
2589 |
买入 |
| 09:47:04 |
13.99 |
55 |
2644 |
卖出 |
| 09:47:13 |
14 |
22 |
2666 |
买入 |
| 09:47:16 |
13.99 |
1 |
2667 |
卖出 |
| 09:47:37 |
13.95 |
1 |
2668 |
买入 |
| 09:47:40 |
13.96 |
2 |
2670 |
买入 |
| 09:47:52 |
14 |
1 |
2671 |
买入 |
| 09:47:58 |
14 |
1 |
2672 |
买入 |
| 09:48:10 |
14 |
1 |
2673 |
买入 |
| 09:48:13 |
13.99 |
1 |
2674 |
卖出 |
| 09:48:16 |
14 |
4 |
2678 |
买入 |
| 09:48:19 |
14 |
5 |
2683 |
买入 |
| 09:48:22 |
14 |
8 |
2691 |
买入 |
| 09:48:25 |
14 |
14 |
2705 |
买入 |
| 09:48:28 |
14 |
53 |
2758 |
买入 |
| 09:48:31 |
13.97 |
11 |
2769 |
卖出 |
| 09:48:34 |
14 |
50 |
2819 |
买入 |
| 09:48:37 |
14 |
59 |
2878 |
买入 |
| 09:48:40 |
14.02 |
3 |
2881 |
买入 |
| 09:48:46 |
13.98 |
1 |
2882 |
卖出 |
| 09:48:52 |
13.98 |
2 |
2884 |
买入 |
| 09:48:55 |
13.98 |
1 |
2885 |
买入 |
| 09:48:58 |
13.94 |
17 |
2902 |
卖出 |
| 09:49:01 |
13.94 |
2 |
2904 |
买入 |
| 09:49:13 |
13.94 |
1 |
2905 |
买入 |
| 09:49:16 |
13.94 |
4 |
2909 |
买入 |
| 09:49:19 |
13.94 |
1 |
2910 |
买入 |
| 09:49:28 |
13.93 |
2 |
2912 |
卖出 |
| 09:49:34 |
13.94 |
1 |
2913 |
买入 |
| 09:49:37 |
13.93 |
2 |
2915 |
卖出 |
| 09:49:46 |
13.93 |
1 |
2916 |
卖出 |
| 09:49:55 |
13.98 |
1 |
2917 |
买入 |
| 09:50:01 |
13.95 |
3 |
2920 |
卖出 |
| 09:50:04 |
13.93 |
5 |
2925 |
卖出 |
| 09:50:07 |
13.93 |
1 |
2926 |
买入 |
| 09:50:22 |
13.93 |
1 |
2927 |
买入 |
| 09:50:25 |
13.93 |
2 |
2929 |
买入 |
| 09:50:31 |
13.96 |
1 |
2930 |
买入 |
| 09:50:49 |
13.96 |
1 |
2931 |
买入 |
| 09:51:07 |
13.96 |
2 |
2933 |
买入 |
| 09:51:10 |
13.96 |
1 |
2934 |
买入 |
| 09:51:13 |
13.97 |
1 |
2935 |
买入 |
| 09:51:16 |
13.95 |
5 |
2940 |
卖出 |
| 09:51:19 |
13.95 |
2 |
2942 |
买入 |
| 09:51:25 |
13.95 |
1 |
2943 |
买入 |
| 09:51:28 |
13.95 |
2 |
2945 |
买入 |
| 09:51:46 |
13.96 |
1 |
2946 |
买入 |
| 09:51:49 |
13.96 |
3 |
2949 |
买入 |
| 09:51:52 |
13.96 |
2 |
2951 |
买入 |
| 09:51:55 |
13.96 |
10 |
2961 |
买入 |
| 09:51:58 |
13.96 |
12 |
2973 |
买入 |
| 09:52:01 |
13.96 |
3 |
2976 |
买入 |
| 09:52:04 |
13.96 |
4 |
2980 |
买入 |
| 09:52:10 |
13.96 |
2 |
2982 |
买入 |
| 09:52:16 |
13.96 |
1 |
2983 |
买入 |
| 09:52:22 |
13.96 |
1 |
2984 |
买入 |
| 09:52:34 |
13.95 |
4 |
2988 |
卖出 |
| 09:52:37 |
13.96 |
17 |
3005 |
买入 |
| 09:52:40 |
13.93 |
22 |
3027 |
卖出 |
| 09:52:43 |
13.96 |
2 |
3029 |
买入 |
| 09:52:46 |
13.96 |
37 |
3066 |
买入 |
| 09:52:49 |
13.95 |
11 |
3077 |
卖出 |
| 09:52:58 |
13.95 |
22 |
3099 |
买入 |
| 09:53:01 |
13.93 |
20 |
3119 |
卖出 |
| 09:53:10 |
13.93 |
4 |
3123 |
卖出 |
| 09:53:19 |
13.93 |
46 |
3169 |
买入 |
| 09:53:22 |
13.95 |
57 |
3226 |
买入 |
| 09:53:34 |
13.95 |
3 |
3229 |
卖出 |
| 09:53:43 |
13.93 |
1 |
3230 |
卖出 |
| 09:54:01 |
13.93 |
1 |
3231 |
卖出 |
| 09:54:16 |
13.94 |
18 |
3249 |
买入 |
| 09:54:34 |
13.94 |
1 |
3250 |
买入 |
| 09:54:52 |
13.94 |
1 |
3251 |
买入 |
| 09:54:58 |
13.94 |
1 |
3252 |
买入 |
| 09:55:04 |
13.92 |
4 |
3256 |
卖出 |
| 09:55:10 |
13.92 |
3 |
3259 |
买入 |
| 09:55:13 |
13.92 |
1 |
3260 |
买入 |
| 09:55:31 |
13.93 |
1 |
3261 |
买入 |
| 09:55:34 |
13.92 |
2 |
3263 |
卖出 |
| 09:55:43 |
13.93 |
56 |
3319 |
买入 |
| 09:55:49 |
13.93 |
2 |
3321 |
买入 |
| 09:56:10 |
13.93 |
1 |
3322 |
买入 |
| 09:56:28 |
13.93 |
1 |
3323 |
买入 |
| 09:56:34 |
13.93 |
1 |
3324 |
买入 |
| 09:56:43 |
13.93 |
24 |
3348 |
买入 |
| 09:56:46 |
13.93 |
3 |
3351 |
买入 |
| 09:56:49 |
13.92 |
8 |
3359 |
卖出 |
| 09:56:52 |
13.92 |
2 |
3361 |
买入 |
| 09:57:16 |
13.92 |
1 |
3362 |
买入 |
| 09:57:25 |
13.92 |
2 |
3364 |
买入 |
| 09:57:43 |
13.92 |
1 |
3365 |
买入 |
| 09:57:49 |
13.92 |
5 |
3370 |
买入 |
| 09:58:01 |
13.92 |
2 |
3372 |
买入 |
| 09:58:04 |
13.92 |
2 |
3374 |
买入 |
| 09:58:07 |
13.92 |
3 |
3377 |
买入 |
| 09:58:22 |
13.92 |
6 |
3383 |
卖出 |
| 09:58:40 |
13.91 |
3 |
3386 |
卖出 |
| 09:58:43 |
13.91 |
2 |
3388 |
卖出 |
| 09:58:46 |
13.91 |
2 |
3390 |
卖出 |
| 09:58:49 |
13.91 |
4 |
3394 |
卖出 |
| 09:59:01 |
13.9 |
1 |
3395 |
卖出 |
| 09:59:13 |
13.89 |
14 |
3409 |
卖出 |
| 09:59:16 |
13.9 |
1 |
3410 |
买入 |
| 09:59:28 |
13.9 |
16 |
3426 |
买入 |
| 09:59:31 |
13.9 |
21 |
3447 |
买入 |
| 09:59:37 |
13.91 |
1 |
3448 |
买入 |
| 09:59:46 |
13.9 |
5 |
3453 |
卖出 |
| 09:59:55 |
13.91 |
1 |
3454 |
买入 |
| 09:59:58 |
13.91 |
19 |
3473 |
买入 |