沪宁股份[300669]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.6 |
37 |
37 |
集合竞价 |
| 09:15:12 |
11.42 |
53 |
53 |
集合竞价 |
| 09:15:21 |
11.42 |
54 |
54 |
集合竞价 |
| 09:15:30 |
11.42 |
93 |
93 |
集合竞价 |
| 09:15:39 |
11.42 |
97 |
97 |
集合竞价 |
| 09:15:48 |
11.42 |
97 |
97 |
集合竞价 |
| 09:16:06 |
11.42 |
97 |
97 |
集合竞价 |
| 09:16:42 |
11.42 |
97 |
97 |
集合竞价 |
| 09:17:09 |
11.42 |
97 |
97 |
集合竞价 |
| 09:17:27 |
11.42 |
97 |
97 |
集合竞价 |
| 09:17:45 |
11.42 |
97 |
97 |
集合竞价 |
| 09:18:12 |
11.42 |
107 |
107 |
集合竞价 |
| 09:18:48 |
11.42 |
223 |
223 |
集合竞价 |
| 09:18:57 |
11.42 |
231 |
231 |
集合竞价 |
| 09:19:06 |
11.42 |
232 |
232 |
集合竞价 |
| 09:19:15 |
11.42 |
124 |
124 |
集合竞价 |
| 09:19:42 |
11.42 |
124 |
124 |
集合竞价 |
| 09:19:51 |
11.3 |
327 |
327 |
集合竞价 |
| 09:20:00 |
11.4 |
327 |
327 |
集合竞价 |
| 09:20:48 |
11.41 |
327 |
327 |
集合竞价 |
| 09:20:57 |
11.41 |
327 |
327 |
集合竞价 |
| 09:21:24 |
11.41 |
327 |
327 |
集合竞价 |
| 09:21:33 |
11.41 |
327 |
327 |
集合竞价 |
| 09:22:09 |
11.42 |
344 |
344 |
集合竞价 |
| 09:22:27 |
11.42 |
347 |
347 |
集合竞价 |
| 09:22:36 |
11.42 |
357 |
357 |
集合竞价 |
| 09:23:03 |
11.42 |
397 |
397 |
集合竞价 |
| 09:23:12 |
11.42 |
403 |
403 |
集合竞价 |
| 09:23:21 |
11.42 |
413 |
413 |
集合竞价 |
| 09:23:39 |
11.42 |
420 |
420 |
集合竞价 |
| 09:23:57 |
11.42 |
420 |
420 |
集合竞价 |
| 09:24:06 |
11.42 |
420 |
420 |
集合竞价 |
| 09:24:15 |
11.42 |
420 |
420 |
集合竞价 |
| 09:24:24 |
11.42 |
420 |
420 |
集合竞价 |
| 09:24:33 |
11.42 |
420 |
420 |
集合竞价 |
| 09:24:42 |
11.42 |
420 |
420 |
集合竞价 |
| 09:24:51 |
11.42 |
420 |
420 |
集合竞价 |
| 09:25:00 |
11.45 |
431 |
431 |
集合竞价 |
| 09:25:03 |
11.57 |
431 |
862 |
卖出 |
| 09:30:03 |
11.59 |
248 |
1110 |
买入 |
| 09:30:06 |
11.7 |
103 |
1213 |
买入 |
| 09:30:09 |
11.59 |
21 |
1234 |
卖出 |
| 09:30:12 |
11.6 |
2 |
1236 |
卖出 |
| 09:30:15 |
11.69 |
38 |
1274 |
买入 |
| 09:30:18 |
11.68 |
33 |
1307 |
卖出 |
| 09:30:27 |
11.65 |
40 |
1347 |
卖出 |
| 09:30:30 |
11.67 |
26 |
1373 |
买入 |
| 09:30:33 |
11.67 |
5 |
1378 |
买入 |
| 09:30:36 |
11.65 |
27 |
1405 |
卖出 |
| 09:30:39 |
11.66 |
17 |
1422 |
买入 |
| 09:30:42 |
11.67 |
13 |
1435 |
买入 |
| 09:30:48 |
11.65 |
200 |
1635 |
卖出 |
| 09:30:57 |
11.67 |
21 |
1656 |
卖出 |
| 09:31:00 |
11.67 |
76 |
1732 |
卖出 |
| 09:31:03 |
11.67 |
105 |
1837 |
卖出 |
| 09:31:06 |
11.65 |
181 |
2018 |
卖出 |
| 09:31:12 |
11.65 |
3 |
2021 |
买入 |
| 09:31:15 |
11.66 |
64 |
2085 |
买入 |
| 09:31:18 |
11.66 |
53 |
2138 |
买入 |
| 09:31:21 |
11.65 |
5 |
2143 |
卖出 |
| 09:31:24 |
11.67 |
50 |
2193 |
买入 |
| 09:31:27 |
11.65 |
32 |
2225 |
卖出 |
| 09:31:30 |
11.65 |
62 |
2287 |
卖出 |
| 09:31:33 |
11.67 |
1 |
2288 |
买入 |
| 09:31:36 |
11.67 |
5 |
2293 |
买入 |
| 09:31:39 |
11.65 |
25 |
2318 |
卖出 |
| 09:31:42 |
11.65 |
18 |
2336 |
买入 |
| 09:31:45 |
11.65 |
17 |
2353 |
买入 |
| 09:31:48 |
11.65 |
5 |
2358 |
买入 |
| 09:31:51 |
11.65 |
26 |
2384 |
买入 |
| 09:31:54 |
11.65 |
13 |
2397 |
卖出 |
| 09:32:00 |
11.66 |
19 |
2416 |
卖出 |
| 09:32:03 |
11.68 |
18 |
2434 |
买入 |
| 09:32:06 |
11.67 |
1 |
2435 |
卖出 |
| 09:32:09 |
11.67 |
1 |
2436 |
卖出 |
| 09:32:12 |
11.66 |
8 |
2444 |
卖出 |
| 09:32:15 |
11.68 |
140 |
2584 |
买入 |
| 09:32:18 |
11.68 |
63 |
2647 |
买入 |
| 09:32:27 |
11.7 |
11 |
2658 |
买入 |
| 09:32:30 |
11.72 |
7 |
2665 |
买入 |
| 09:32:33 |
11.73 |
75 |
2740 |
买入 |
| 09:32:36 |
11.72 |
46 |
2786 |
卖出 |
| 09:32:39 |
11.74 |
55 |
2841 |
买入 |
| 09:32:42 |
11.76 |
20 |
2861 |
买入 |
| 09:32:45 |
11.76 |
6 |
2867 |
买入 |
| 09:32:51 |
11.77 |
50 |
2917 |
买入 |
| 09:32:54 |
11.8 |
2 |
2919 |
买入 |
| 09:32:57 |
11.77 |
46 |
2965 |
卖出 |
| 09:33:00 |
11.77 |
259 |
3224 |
买入 |
| 09:33:03 |
11.77 |
16 |
3240 |
卖出 |
| 09:33:06 |
11.79 |
346 |
3586 |
买入 |
| 09:33:09 |
11.76 |
215 |
3801 |
卖出 |
| 09:33:12 |
11.77 |
117 |
3918 |
买入 |
| 09:33:15 |
11.81 |
66 |
3984 |
买入 |
| 09:33:21 |
11.81 |
74 |
4058 |
卖出 |
| 09:33:24 |
11.79 |
2 |
4060 |
卖出 |
| 09:33:27 |
11.83 |
11 |
4071 |
买入 |
| 09:33:30 |
11.79 |
45 |
4116 |
卖出 |
| 09:33:33 |
11.79 |
6 |
4122 |
卖出 |
| 09:33:36 |
11.81 |
55 |
4177 |
买入 |
| 09:33:42 |
11.82 |
48 |
4225 |
买入 |
| 09:33:48 |
11.85 |
15 |
4240 |
买入 |
| 09:33:51 |
11.82 |
13 |
4253 |
卖出 |
| 09:33:54 |
11.85 |
81 |
4334 |
买入 |
| 09:33:57 |
11.85 |
3 |
4337 |
买入 |
| 09:34:00 |
11.85 |
14 |
4351 |
买入 |
| 09:34:03 |
11.85 |
20 |
4371 |
买入 |
| 09:34:06 |
11.85 |
100 |
4471 |
买入 |
| 09:34:09 |
11.86 |
4 |
4475 |
买入 |
| 09:34:12 |
11.86 |
19 |
4494 |
买入 |
| 09:34:15 |
11.88 |
43 |
4537 |
买入 |
| 09:34:18 |
11.86 |
156 |
4693 |
卖出 |
| 09:34:21 |
11.87 |
19 |
4712 |
买入 |
| 09:34:24 |
11.87 |
26 |
4738 |
买入 |
| 09:34:27 |
11.87 |
63 |
4801 |
买入 |
| 09:34:30 |
11.87 |
236 |
5037 |
买入 |
| 09:34:33 |
11.87 |
98 |
5135 |
买入 |
| 09:34:36 |
11.88 |
201 |
5336 |
买入 |
| 09:34:39 |
11.87 |
15 |
5351 |
卖出 |
| 09:34:42 |
11.9 |
49 |
5400 |
买入 |
| 09:34:45 |
11.88 |
1 |
5401 |
卖出 |
| 09:34:48 |
11.89 |
6 |
5407 |
买入 |
| 09:34:54 |
11.88 |
79 |
5486 |
卖出 |
| 09:34:57 |
11.89 |
62 |
5548 |
卖出 |
| 09:35:00 |
11.89 |
16 |
5564 |
卖出 |
| 09:35:03 |
11.91 |
94 |
5658 |
买入 |
| 09:35:06 |
11.9 |
79 |
5737 |
卖出 |
| 09:35:09 |
11.91 |
18 |
5755 |
买入 |
| 09:35:12 |
11.91 |
11 |
5766 |
买入 |
| 09:35:15 |
11.88 |
30 |
5796 |
卖出 |
| 09:35:18 |
11.9 |
18 |
5814 |
买入 |
| 09:35:21 |
11.85 |
14 |
5828 |
卖出 |
| 09:35:24 |
11.9 |
20 |
5848 |
买入 |
| 09:35:27 |
11.87 |
15 |
5863 |
卖出 |
| 09:35:30 |
11.89 |
40 |
5903 |
买入 |
| 09:35:33 |
11.85 |
55 |
5958 |
卖出 |
| 09:35:36 |
11.87 |
6 |
5964 |
买入 |
| 09:35:39 |
11.87 |
10 |
5974 |
买入 |
| 09:35:42 |
11.85 |
170 |
6144 |
卖出 |
| 09:35:45 |
11.84 |
5 |
6149 |
买入 |
| 09:35:48 |
11.86 |
22 |
6171 |
买入 |
| 09:35:51 |
11.87 |
34 |
6205 |
买入 |
| 09:35:54 |
11.85 |
13 |
6218 |
卖出 |
| 09:35:57 |
11.87 |
5 |
6223 |
买入 |
| 09:36:00 |
11.88 |
76 |
6299 |
买入 |
| 09:36:03 |
11.88 |
11 |
6310 |
卖出 |
| 09:36:06 |
11.9 |
50 |
6360 |
买入 |
| 09:36:09 |
11.92 |
10 |
6370 |
买入 |
| 09:36:12 |
11.93 |
99 |
6469 |
买入 |
| 09:36:18 |
11.94 |
20 |
6489 |
买入 |
| 09:36:24 |
11.93 |
10 |
6499 |
卖出 |
| 09:36:27 |
11.94 |
22 |
6521 |
买入 |
| 09:36:33 |
11.94 |
48 |
6569 |
卖出 |
| 09:36:36 |
11.94 |
6 |
6575 |
卖出 |
| 09:36:39 |
11.95 |
10 |
6585 |
买入 |
| 09:36:45 |
11.94 |
2 |
6587 |
卖出 |
| 09:36:48 |
11.96 |
66 |
6653 |
买入 |
| 09:36:51 |
11.95 |
4 |
6657 |
卖出 |
| 09:36:57 |
11.95 |
7 |
6664 |
卖出 |
| 09:37:00 |
11.95 |
11 |
6675 |
卖出 |
| 09:37:03 |
11.96 |
28 |
6703 |
买入 |
| 09:37:06 |
11.95 |
31 |
6734 |
卖出 |
| 09:37:09 |
11.96 |
12 |
6746 |
买入 |
| 09:37:12 |
11.97 |
87 |
6833 |
买入 |
| 09:37:15 |
11.96 |
32 |
6865 |
卖出 |
| 09:37:18 |
11.96 |
11 |
6876 |
卖出 |
| 09:37:24 |
11.97 |
87 |
6963 |
买入 |
| 09:37:27 |
11.96 |
106 |
7069 |
买入 |
| 09:37:33 |
11.96 |
29 |
7098 |
买入 |
| 09:37:36 |
11.95 |
2 |
7100 |
买入 |
| 09:37:39 |
11.95 |
2 |
7102 |
买入 |
| 09:37:42 |
11.94 |
63 |
7165 |
卖出 |
| 09:37:45 |
11.96 |
62 |
7227 |
买入 |
| 09:37:57 |
11.96 |
21 |
7248 |
买入 |
| 09:38:00 |
11.96 |
72 |
7320 |
买入 |
| 09:38:03 |
11.97 |
77 |
7397 |
买入 |
| 09:38:12 |
11.97 |
62 |
7459 |
买入 |
| 09:38:15 |
11.95 |
83 |
7542 |
卖出 |
| 09:38:18 |
11.96 |
1 |
7543 |
买入 |
| 09:38:21 |
11.96 |
90 |
7633 |
买入 |
| 09:38:24 |
11.97 |
110 |
7743 |
买入 |
| 09:38:30 |
11.96 |
35 |
7778 |
卖出 |
| 09:38:36 |
11.97 |
8 |
7786 |
卖出 |
| 09:38:39 |
11.98 |
58 |
7844 |
买入 |
| 09:38:42 |
12.1 |
7 |
7851 |
买入 |
| 09:38:51 |
12.05 |
1 |
7852 |
卖出 |
| 09:38:57 |
12.05 |
31 |
7883 |
买入 |
| 09:39:00 |
12.05 |
197 |
8080 |
买入 |
| 09:39:03 |
11.97 |
125 |
8205 |
卖出 |
| 09:39:06 |
12.04 |
108 |
8313 |
买入 |
| 09:39:09 |
12 |
93 |
8406 |
买入 |
| 09:39:12 |
11.96 |
5 |
8411 |
卖出 |
| 09:39:15 |
11.98 |
3 |
8414 |
买入 |
| 09:39:21 |
11.98 |
25 |
8439 |
卖出 |
| 09:39:24 |
11.96 |
95 |
8534 |
卖出 |
| 09:39:30 |
11.96 |
23 |
8557 |
卖出 |
| 09:39:33 |
11.98 |
54 |
8611 |
买入 |
| 09:39:36 |
11.96 |
54 |
8665 |
卖出 |
| 09:39:39 |
11.96 |
53 |
8718 |
卖出 |
| 09:39:42 |
11.99 |
75 |
8793 |
买入 |
| 09:39:48 |
11.98 |
8 |
8801 |
卖出 |
| 09:39:54 |
11.98 |
32 |
8833 |
卖出 |
| 09:39:57 |
11.98 |
2 |
8835 |
买入 |
| 09:40:03 |
11.98 |
8 |
8843 |
买入 |
| 09:40:06 |
11.95 |
37 |
8880 |
卖出 |
| 09:40:15 |
11.93 |
55 |
8935 |
卖出 |
| 09:40:18 |
11.9 |
74 |
9009 |
卖出 |
| 09:40:27 |
11.91 |
1 |
9010 |
买入 |
| 09:40:30 |
11.91 |
52 |
9062 |
卖出 |
| 09:40:33 |
11.91 |
20 |
9082 |
卖出 |
| 09:40:36 |
11.91 |
36 |
9118 |
卖出 |
| 09:40:39 |
11.91 |
1 |
9119 |
买入 |
| 09:40:48 |
11.91 |
28 |
9147 |
卖出 |
| 09:40:51 |
11.91 |
6 |
9153 |
卖出 |
| 09:40:54 |
11.91 |
25 |
9178 |
卖出 |
| 09:40:57 |
11.91 |
9 |
9187 |
卖出 |
| 09:41:03 |
11.9 |
11 |
9198 |
卖出 |
| 09:41:09 |
11.9 |
39 |
9237 |
卖出 |
| 09:41:12 |
11.9 |
7 |
9244 |
卖出 |
| 09:41:18 |
11.9 |
12 |
9256 |
卖出 |
| 09:41:24 |
11.9 |
3 |
9259 |
卖出 |
| 09:41:27 |
11.88 |
464 |
9723 |
卖出 |
| 09:41:30 |
11.88 |
18 |
9741 |
卖出 |
| 09:41:45 |
11.86 |
24 |
9765 |
卖出 |
| 09:41:48 |
11.86 |
90 |
9855 |
卖出 |
| 09:41:54 |
11.86 |
2 |
9857 |
卖出 |
| 09:42:00 |
11.89 |
64 |
9921 |
买入 |
| 09:42:03 |
11.87 |
15 |
9936 |
卖出 |
| 09:42:06 |
11.9 |
5 |
9941 |
买入 |
| 09:42:12 |
11.88 |
18 |
9959 |
卖出 |
| 09:42:15 |
11.87 |
25 |
9984 |
卖出 |
| 09:42:18 |
11.9 |
41 |
10025 |
买入 |
| 09:42:33 |
11.91 |
10 |
10035 |
买入 |
| 09:42:39 |
11.89 |
151 |
10186 |
卖出 |
| 09:42:42 |
11.89 |
14 |
10200 |
卖出 |
| 09:42:45 |
11.9 |
19 |
10219 |
买入 |
| 09:42:48 |
11.92 |
1 |
10220 |
卖出 |
| 09:42:51 |
11.9 |
81 |
10301 |
卖出 |
| 09:42:54 |
11.9 |
95 |
10396 |
买入 |
| 09:42:57 |
11.93 |
40 |
10436 |
买入 |
| 09:43:18 |
11.89 |
99 |
10535 |
卖出 |
| 09:43:21 |
11.93 |
16 |
10551 |
买入 |
| 09:43:27 |
11.93 |
3 |
10554 |
卖出 |
| 09:43:42 |
11.93 |
1 |
10555 |
买入 |
| 09:43:45 |
11.9 |
10 |
10565 |
卖出 |
| 09:43:57 |
11.9 |
51 |
10616 |
卖出 |
| 09:44:00 |
11.89 |
46 |
10662 |
卖出 |
| 09:44:03 |
11.91 |
14 |
10676 |
买入 |
| 09:44:06 |
11.93 |
25 |
10701 |
买入 |
| 09:44:12 |
11.9 |
2 |
10703 |
买入 |
| 09:44:15 |
11.88 |
183 |
10886 |
卖出 |
| 09:44:21 |
11.88 |
3 |
10889 |
买入 |
| 09:44:24 |
11.93 |
50 |
10939 |
买入 |
| 09:44:27 |
11.87 |
25 |
10964 |
卖出 |
| 09:44:30 |
11.93 |
110 |
11074 |
买入 |
| 09:44:33 |
11.93 |
131 |
11205 |
卖出 |
| 09:44:42 |
11.9 |
21 |
11226 |
买入 |
| 09:44:51 |
11.9 |
41 |
11267 |
买入 |
| 09:44:54 |
11.9 |
20 |
11287 |
卖出 |
| 09:44:57 |
11.91 |
8 |
11295 |
买入 |
| 09:45:03 |
11.91 |
41 |
11336 |
买入 |
| 09:45:06 |
11.92 |
39 |
11375 |
买入 |
| 09:45:15 |
11.91 |
76 |
11451 |
卖出 |
| 09:45:24 |
11.93 |
1 |
11452 |
买入 |
| 09:45:33 |
11.93 |
1 |
11453 |
卖出 |
| 09:45:45 |
11.93 |
8 |
11461 |
卖出 |
| 09:46:03 |
11.94 |
11 |
11472 |
卖出 |
| 09:46:12 |
11.93 |
45 |
11517 |
卖出 |
| 09:46:24 |
11.94 |
6 |
11523 |
卖出 |
| 09:46:42 |
11.98 |
50 |
11573 |
买入 |
| 09:46:48 |
11.97 |
95 |
11668 |
买入 |
| 09:46:57 |
11.97 |
9 |
11677 |
买入 |
| 09:47:00 |
11.97 |
2 |
11679 |
买入 |
| 09:47:03 |
11.97 |
3 |
11682 |
买入 |
| 09:47:09 |
11.97 |
21 |
11703 |
买入 |
| 09:47:18 |
11.98 |
7 |
11710 |
买入 |
| 09:47:21 |
11.97 |
25 |
11735 |
卖出 |
| 09:47:24 |
11.98 |
40 |
11775 |
买入 |
| 09:47:27 |
11.98 |
10 |
11785 |
买入 |
| 09:47:30 |
11.98 |
9 |
11794 |
买入 |
| 09:47:33 |
11.97 |
191 |
11985 |
卖出 |
| 09:47:36 |
11.97 |
1 |
11986 |
卖出 |
| 09:47:39 |
11.98 |
91 |
12077 |
买入 |
| 09:47:54 |
12 |
47 |
12124 |
买入 |
| 09:47:57 |
12 |
58 |
12182 |
买入 |
| 09:48:06 |
12 |
2 |
12184 |
买入 |
| 09:48:09 |
12 |
10 |
12194 |
买入 |
| 09:48:12 |
12 |
1 |
12195 |
买入 |
| 09:48:18 |
12.01 |
38 |
12233 |
买入 |
| 09:48:21 |
12 |
65 |
12298 |
卖出 |
| 09:48:24 |
12.01 |
2 |
12300 |
买入 |
| 09:48:30 |
12.01 |
12 |
12312 |
买入 |
| 09:48:33 |
11.98 |
10 |
12322 |
卖出 |
| 09:48:36 |
12.01 |
11 |
12333 |
买入 |
| 09:48:42 |
11.98 |
123 |
12456 |
卖出 |
| 09:48:48 |
11.98 |
7 |
12463 |
卖出 |
| 09:49:00 |
11.98 |
5 |
12468 |
卖出 |
| 09:49:03 |
11.98 |
69 |
12537 |
卖出 |
| 09:49:06 |
11.98 |
20 |
12557 |
买入 |
| 09:49:12 |
11.97 |
10 |
12567 |
卖出 |