水羊股份[300740]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.54 |
15 |
15 |
集合竞价 |
| 09:15:12 |
14.5 |
124 |
124 |
集合竞价 |
| 09:15:30 |
14.51 |
140 |
140 |
集合竞价 |
| 09:16:15 |
14.51 |
140 |
140 |
集合竞价 |
| 09:16:51 |
14.51 |
140 |
140 |
集合竞价 |
| 09:17:00 |
14.5 |
214 |
214 |
集合竞价 |
| 09:17:18 |
14.51 |
140 |
140 |
集合竞价 |
| 09:18:03 |
14.54 |
140 |
140 |
集合竞价 |
| 09:18:12 |
14.51 |
140 |
140 |
集合竞价 |
| 09:18:39 |
14.51 |
140 |
140 |
集合竞价 |
| 09:19:06 |
14.5 |
140 |
140 |
集合竞价 |
| 09:19:24 |
14.5 |
144 |
144 |
集合竞价 |
| 09:19:42 |
14.5 |
144 |
144 |
集合竞价 |
| 09:19:51 |
14.5 |
150 |
150 |
集合竞价 |
| 09:20:12 |
14.5 |
150 |
150 |
集合竞价 |
| 09:20:39 |
14.5 |
150 |
150 |
集合竞价 |
| 09:20:48 |
14.5 |
150 |
150 |
集合竞价 |
| 09:21:06 |
14.5 |
186 |
186 |
集合竞价 |
| 09:21:33 |
14.5 |
187 |
187 |
集合竞价 |
| 09:21:42 |
14.5 |
187 |
187 |
集合竞价 |
| 09:22:00 |
14.5 |
187 |
187 |
集合竞价 |
| 09:22:09 |
14.5 |
194 |
194 |
集合竞价 |
| 09:22:18 |
14.36 |
251 |
251 |
集合竞价 |
| 09:22:27 |
14.36 |
251 |
251 |
集合竞价 |
| 09:22:36 |
14.37 |
251 |
251 |
集合竞价 |
| 09:22:45 |
14.3 |
383 |
383 |
集合竞价 |
| 09:22:54 |
14.3 |
383 |
383 |
集合竞价 |
| 09:23:03 |
14.3 |
383 |
383 |
集合竞价 |
| 09:23:12 |
14.31 |
384 |
384 |
集合竞价 |
| 09:23:30 |
14.31 |
390 |
390 |
集合竞价 |
| 09:23:39 |
14.31 |
390 |
390 |
集合竞价 |
| 09:23:48 |
14.3 |
450 |
450 |
集合竞价 |
| 09:23:57 |
14.31 |
514 |
514 |
集合竞价 |
| 09:24:06 |
14.3 |
707 |
707 |
集合竞价 |
| 09:24:15 |
14.3 |
807 |
807 |
集合竞价 |
| 09:24:24 |
14.3 |
886 |
886 |
集合竞价 |
| 09:24:33 |
14.31 |
965 |
965 |
集合竞价 |
| 09:24:42 |
14.3 |
1213 |
1213 |
集合竞价 |
| 09:24:51 |
14.3 |
1339 |
1339 |
集合竞价 |
| 09:25:00 |
14.3 |
1475 |
1475 |
集合竞价 |
| 09:25:03 |
14.3 |
2216 |
3691 |
买入 |
| 09:30:03 |
14.3 |
2008 |
5699 |
买入 |
| 09:30:06 |
14.27 |
602 |
6301 |
卖出 |
| 09:30:09 |
14.31 |
107 |
6408 |
买入 |
| 09:30:12 |
14.32 |
50 |
6458 |
买入 |
| 09:30:15 |
14.27 |
385 |
6843 |
卖出 |
| 09:30:18 |
14.36 |
30 |
6873 |
买入 |
| 09:30:21 |
14.33 |
61 |
6934 |
卖出 |
| 09:30:24 |
14.35 |
70 |
7004 |
买入 |
| 09:30:27 |
14.27 |
88 |
7092 |
卖出 |
| 09:30:30 |
14.36 |
120 |
7212 |
买入 |
| 09:30:33 |
14.36 |
187 |
7399 |
买入 |
| 09:30:36 |
14.35 |
1 |
7400 |
卖出 |
| 09:30:39 |
14.36 |
56 |
7456 |
买入 |
| 09:30:42 |
14.35 |
29 |
7485 |
卖出 |
| 09:30:45 |
14.38 |
210 |
7695 |
买入 |
| 09:30:48 |
14.39 |
18 |
7713 |
买入 |
| 09:30:51 |
14.44 |
305 |
8018 |
买入 |
| 09:30:54 |
14.39 |
53 |
8071 |
卖出 |
| 09:30:57 |
14.38 |
200 |
8271 |
卖出 |
| 09:31:00 |
14.42 |
53 |
8324 |
买入 |
| 09:31:03 |
14.42 |
15 |
8339 |
买入 |
| 09:31:06 |
14.4 |
92 |
8431 |
卖出 |
| 09:31:09 |
14.42 |
196 |
8627 |
买入 |
| 09:31:12 |
14.43 |
86 |
8713 |
买入 |
| 09:31:15 |
14.45 |
1090 |
9803 |
买入 |
| 09:31:18 |
14.42 |
46 |
9849 |
卖出 |
| 09:31:21 |
14.44 |
144 |
9993 |
买入 |
| 09:31:24 |
14.44 |
9 |
10002 |
买入 |
| 09:31:27 |
14.41 |
87 |
10089 |
卖出 |
| 09:31:30 |
14.44 |
32 |
10121 |
买入 |
| 09:31:33 |
14.44 |
18 |
10139 |
买入 |
| 09:31:36 |
14.44 |
83 |
10222 |
买入 |
| 09:31:39 |
14.43 |
27 |
10249 |
卖出 |
| 09:31:42 |
14.43 |
90 |
10339 |
买入 |
| 09:31:45 |
14.45 |
526 |
10865 |
买入 |
| 09:31:48 |
14.45 |
115 |
10980 |
卖出 |
| 09:31:51 |
14.42 |
77 |
11057 |
卖出 |
| 09:31:54 |
14.45 |
17 |
11074 |
买入 |
| 09:31:57 |
14.44 |
10 |
11084 |
卖出 |
| 09:32:00 |
14.43 |
15 |
11099 |
卖出 |
| 09:32:03 |
14.45 |
104 |
11203 |
买入 |
| 09:32:06 |
14.43 |
486 |
11689 |
卖出 |
| 09:32:12 |
14.45 |
39 |
11728 |
买入 |
| 09:32:15 |
14.43 |
91 |
11819 |
卖出 |
| 09:32:18 |
14.45 |
323 |
12142 |
买入 |
| 09:32:21 |
14.45 |
199 |
12341 |
卖出 |
| 09:32:24 |
14.46 |
51 |
12392 |
买入 |
| 09:32:27 |
14.46 |
48 |
12440 |
买入 |
| 09:32:30 |
14.45 |
55 |
12495 |
卖出 |
| 09:32:33 |
14.45 |
25 |
12520 |
卖出 |
| 09:32:36 |
14.45 |
122 |
12642 |
卖出 |
| 09:32:39 |
14.45 |
22 |
12664 |
卖出 |
| 09:32:42 |
14.45 |
5 |
12669 |
买入 |
| 09:32:45 |
14.44 |
102 |
12771 |
卖出 |
| 09:32:48 |
14.45 |
56 |
12827 |
买入 |
| 09:32:51 |
14.44 |
52 |
12879 |
卖出 |
| 09:32:54 |
14.43 |
49 |
12928 |
卖出 |
| 09:32:57 |
14.44 |
121 |
13049 |
买入 |
| 09:33:00 |
14.43 |
22 |
13071 |
卖出 |
| 09:33:03 |
14.43 |
129 |
13200 |
买入 |
| 09:33:06 |
14.42 |
41 |
13241 |
卖出 |
| 09:33:09 |
14.44 |
27 |
13268 |
买入 |
| 09:33:12 |
14.42 |
60 |
13328 |
卖出 |
| 09:33:15 |
14.42 |
26 |
13354 |
买入 |
| 09:33:18 |
14.42 |
150 |
13504 |
卖出 |
| 09:33:21 |
14.42 |
188 |
13692 |
买入 |
| 09:33:24 |
14.42 |
87 |
13779 |
买入 |
| 09:33:27 |
14.42 |
25 |
13804 |
买入 |
| 09:33:30 |
14.41 |
7 |
13811 |
卖出 |
| 09:33:33 |
14.41 |
14 |
13825 |
买入 |
| 09:33:36 |
14.4 |
17 |
13842 |
卖出 |
| 09:33:39 |
14.4 |
215 |
14057 |
卖出 |
| 09:33:42 |
14.4 |
437 |
14494 |
卖出 |
| 09:33:45 |
14.39 |
9 |
14503 |
卖出 |
| 09:33:48 |
14.4 |
20 |
14523 |
买入 |
| 09:33:51 |
14.4 |
112 |
14635 |
买入 |
| 09:33:54 |
14.4 |
27 |
14662 |
买入 |
| 09:33:57 |
14.38 |
14 |
14676 |
卖出 |
| 09:34:00 |
14.39 |
61 |
14737 |
买入 |
| 09:34:03 |
14.39 |
17 |
14754 |
买入 |
| 09:34:06 |
14.38 |
71 |
14825 |
卖出 |
| 09:34:09 |
14.38 |
26 |
14851 |
买入 |
| 09:34:18 |
14.38 |
32 |
14883 |
买入 |
| 09:34:21 |
14.37 |
64 |
14947 |
卖出 |
| 09:34:24 |
14.37 |
41 |
14988 |
买入 |
| 09:34:27 |
14.37 |
93 |
15081 |
买入 |
| 09:34:30 |
14.37 |
354 |
15435 |
买入 |
| 09:34:33 |
14.38 |
563 |
15998 |
买入 |
| 09:34:36 |
14.37 |
236 |
16234 |
卖出 |
| 09:34:39 |
14.4 |
102 |
16336 |
买入 |
| 09:34:42 |
14.38 |
19 |
16355 |
卖出 |
| 09:34:45 |
14.39 |
13 |
16368 |
买入 |
| 09:34:48 |
14.39 |
1 |
16369 |
买入 |
| 09:34:51 |
14.39 |
32 |
16401 |
买入 |
| 09:34:54 |
14.39 |
33 |
16434 |
买入 |
| 09:34:57 |
14.39 |
29 |
16463 |
卖出 |
| 09:35:00 |
14.4 |
62 |
16525 |
买入 |
| 09:35:03 |
14.4 |
109 |
16634 |
卖出 |
| 09:35:06 |
14.4 |
10 |
16644 |
卖出 |
| 09:35:09 |
14.41 |
21 |
16665 |
买入 |
| 09:35:12 |
14.4 |
4 |
16669 |
卖出 |
| 09:35:15 |
14.4 |
20 |
16689 |
买入 |
| 09:35:18 |
14.41 |
35 |
16724 |
买入 |
| 09:35:21 |
14.4 |
47 |
16771 |
卖出 |
| 09:35:24 |
14.4 |
53 |
16824 |
买入 |
| 09:35:27 |
14.4 |
28 |
16852 |
买入 |
| 09:35:30 |
14.4 |
26 |
16878 |
买入 |
| 09:35:33 |
14.4 |
14 |
16892 |
买入 |
| 09:35:36 |
14.41 |
33 |
16925 |
买入 |
| 09:35:39 |
14.4 |
28 |
16953 |
卖出 |
| 09:35:42 |
14.4 |
2 |
16955 |
卖出 |
| 09:35:45 |
14.41 |
41 |
16996 |
买入 |
| 09:35:48 |
14.42 |
138 |
17134 |
买入 |
| 09:35:51 |
14.41 |
80 |
17214 |
卖出 |
| 09:35:54 |
14.42 |
150 |
17364 |
买入 |
| 09:35:57 |
14.43 |
183 |
17547 |
买入 |
| 09:36:03 |
14.41 |
107 |
17654 |
卖出 |
| 09:36:06 |
14.44 |
258 |
17912 |
买入 |
| 09:36:09 |
14.44 |
16 |
17928 |
买入 |
| 09:36:12 |
14.44 |
21 |
17949 |
买入 |
| 09:36:15 |
14.44 |
1 |
17950 |
买入 |
| 09:36:18 |
14.44 |
11 |
17961 |
买入 |
| 09:36:21 |
14.44 |
50 |
18011 |
买入 |
| 09:36:24 |
14.43 |
4 |
18015 |
卖出 |
| 09:36:27 |
14.46 |
401 |
18416 |
买入 |
| 09:36:30 |
14.44 |
7 |
18423 |
卖出 |
| 09:36:33 |
14.47 |
94 |
18517 |
买入 |
| 09:36:36 |
14.46 |
14 |
18531 |
卖出 |
| 09:36:39 |
14.47 |
4 |
18535 |
买入 |
| 09:36:42 |
14.47 |
10 |
18545 |
买入 |
| 09:36:45 |
14.47 |
1 |
18546 |
买入 |
| 09:36:48 |
14.46 |
232 |
18778 |
卖出 |
| 09:36:51 |
14.46 |
121 |
18899 |
卖出 |
| 09:36:54 |
14.46 |
31 |
18930 |
买入 |
| 09:36:57 |
14.48 |
52 |
18982 |
买入 |
| 09:37:00 |
14.47 |
25 |
19007 |
卖出 |
| 09:37:03 |
14.48 |
17 |
19024 |
买入 |
| 09:37:06 |
14.47 |
50 |
19074 |
卖出 |
| 09:37:09 |
14.47 |
67 |
19141 |
买入 |
| 09:37:12 |
14.46 |
40 |
19181 |
卖出 |
| 09:37:15 |
14.46 |
70 |
19251 |
买入 |
| 09:37:18 |
14.46 |
1 |
19252 |
买入 |
| 09:37:21 |
14.46 |
79 |
19331 |
买入 |
| 09:37:24 |
14.46 |
8 |
19339 |
买入 |
| 09:37:27 |
14.46 |
30 |
19369 |
买入 |
| 09:37:30 |
14.48 |
2 |
19371 |
买入 |
| 09:37:33 |
14.46 |
23 |
19394 |
卖出 |
| 09:37:36 |
14.46 |
55 |
19449 |
卖出 |
| 09:37:39 |
14.48 |
20 |
19469 |
买入 |
| 09:37:42 |
14.48 |
23 |
19492 |
买入 |
| 09:37:45 |
14.46 |
33 |
19525 |
卖出 |
| 09:37:48 |
14.48 |
25 |
19550 |
买入 |
| 09:37:51 |
14.48 |
32 |
19582 |
买入 |
| 09:37:54 |
14.47 |
47 |
19629 |
卖出 |
| 09:37:57 |
14.48 |
1 |
19630 |
买入 |
| 09:38:00 |
14.48 |
40 |
19670 |
卖出 |
| 09:38:03 |
14.47 |
104 |
19774 |
卖出 |
| 09:38:06 |
14.48 |
34 |
19808 |
买入 |
| 09:38:09 |
14.47 |
37 |
19845 |
卖出 |
| 09:38:12 |
14.47 |
6 |
19851 |
买入 |
| 09:38:15 |
14.46 |
177 |
20028 |
卖出 |
| 09:38:18 |
14.46 |
18 |
20046 |
买入 |
| 09:38:21 |
14.46 |
59 |
20105 |
买入 |
| 09:38:24 |
14.44 |
16 |
20121 |
卖出 |
| 09:38:33 |
14.46 |
39 |
20160 |
买入 |
| 09:38:36 |
14.43 |
85 |
20245 |
卖出 |
| 09:38:39 |
14.43 |
3 |
20248 |
卖出 |
| 09:38:42 |
14.43 |
13 |
20261 |
卖出 |
| 09:38:45 |
14.43 |
7 |
20268 |
卖出 |
| 09:38:48 |
14.46 |
2 |
20270 |
买入 |
| 09:38:51 |
14.44 |
17 |
20287 |
卖出 |
| 09:38:54 |
14.46 |
20 |
20307 |
买入 |
| 09:38:57 |
14.44 |
8 |
20315 |
卖出 |
| 09:39:00 |
14.44 |
4 |
20319 |
卖出 |
| 09:39:03 |
14.44 |
1 |
20320 |
买入 |
| 09:39:06 |
14.44 |
5 |
20325 |
买入 |
| 09:39:09 |
14.44 |
10 |
20335 |
卖出 |
| 09:39:12 |
14.46 |
26 |
20361 |
买入 |
| 09:39:15 |
14.45 |
61 |
20422 |
卖出 |
| 09:39:18 |
14.46 |
32 |
20454 |
买入 |
| 09:39:21 |
14.46 |
6 |
20460 |
买入 |
| 09:39:24 |
14.47 |
31 |
20491 |
买入 |
| 09:39:27 |
14.47 |
27 |
20518 |
买入 |
| 09:39:30 |
14.46 |
10 |
20528 |
卖出 |
| 09:39:33 |
14.47 |
15 |
20543 |
买入 |
| 09:39:36 |
14.47 |
2 |
20545 |
买入 |
| 09:39:39 |
14.47 |
17 |
20562 |
买入 |
| 09:39:42 |
14.47 |
1 |
20563 |
买入 |
| 09:39:48 |
14.46 |
122 |
20685 |
卖出 |
| 09:39:54 |
14.46 |
151 |
20836 |
买入 |
| 09:39:57 |
14.46 |
6 |
20842 |
买入 |
| 09:40:00 |
14.46 |
20 |
20862 |
买入 |
| 09:40:03 |
14.46 |
33 |
20895 |
买入 |
| 09:40:09 |
14.46 |
57 |
20952 |
买入 |
| 09:40:15 |
14.45 |
36 |
20988 |
卖出 |
| 09:40:18 |
14.46 |
22 |
21010 |
买入 |
| 09:40:21 |
14.46 |
18 |
21028 |
买入 |
| 09:40:24 |
14.46 |
22 |
21050 |
买入 |
| 09:40:27 |
14.45 |
23 |
21073 |
卖出 |
| 09:40:30 |
14.45 |
4 |
21077 |
卖出 |
| 09:40:33 |
14.48 |
38 |
21115 |
买入 |
| 09:40:36 |
14.46 |
5 |
21120 |
卖出 |
| 09:40:39 |
14.49 |
17 |
21137 |
买入 |
| 09:40:45 |
14.49 |
12 |
21149 |
买入 |
| 09:40:48 |
14.49 |
18 |
21167 |
买入 |
| 09:40:51 |
14.48 |
38 |
21205 |
卖出 |
| 09:40:54 |
14.49 |
50 |
21255 |
买入 |
| 09:40:57 |
14.49 |
20 |
21275 |
买入 |
| 09:41:00 |
14.49 |
51 |
21326 |
买入 |
| 09:41:03 |
14.5 |
135 |
21461 |
买入 |
| 09:41:06 |
14.5 |
58 |
21519 |
买入 |
| 09:41:09 |
14.51 |
32 |
21551 |
买入 |
| 09:41:12 |
14.5 |
10 |
21561 |
卖出 |
| 09:41:15 |
14.51 |
19 |
21580 |
买入 |
| 09:41:18 |
14.52 |
1 |
21581 |
买入 |
| 09:41:21 |
14.53 |
19 |
21600 |
买入 |
| 09:41:24 |
14.53 |
8 |
21608 |
买入 |
| 09:41:27 |
14.54 |
20 |
21628 |
买入 |
| 09:41:33 |
14.53 |
67 |
21695 |
卖出 |
| 09:41:36 |
14.55 |
34 |
21729 |
买入 |
| 09:41:39 |
14.56 |
124 |
21853 |
买入 |
| 09:41:42 |
14.58 |
11 |
21864 |
买入 |
| 09:41:45 |
14.59 |
37 |
21901 |
买入 |
| 09:41:48 |
14.58 |
11 |
21912 |
卖出 |
| 09:41:51 |
14.6 |
67 |
21979 |
买入 |
| 09:41:54 |
14.6 |
164 |
22143 |
买入 |
| 09:41:57 |
14.6 |
12 |
22155 |
买入 |
| 09:42:00 |
14.61 |
39 |
22194 |
买入 |
| 09:42:03 |
14.61 |
3 |
22197 |
买入 |
| 09:42:06 |
14.62 |
46 |
22243 |
买入 |
| 09:42:09 |
14.62 |
87 |
22330 |
买入 |
| 09:42:12 |
14.62 |
2 |
22332 |
卖出 |
| 09:42:15 |
14.63 |
278 |
22610 |
买入 |
| 09:42:18 |
14.62 |
167 |
22777 |
卖出 |
| 09:42:21 |
14.64 |
155 |
22932 |
买入 |
| 09:42:24 |
14.65 |
146 |
23078 |
买入 |
| 09:42:27 |
14.64 |
96 |
23174 |
卖出 |
| 09:42:30 |
14.65 |
21 |
23195 |
买入 |
| 09:42:33 |
14.66 |
12 |
23207 |
买入 |
| 09:42:36 |
14.66 |
236 |
23443 |
买入 |
| 09:42:39 |
14.67 |
180 |
23623 |
买入 |
| 09:42:42 |
14.7 |
61 |
23684 |
买入 |
| 09:42:45 |
14.72 |
211 |
23895 |
买入 |
| 09:42:48 |
14.72 |
38 |
23933 |
卖出 |
| 09:42:51 |
14.75 |
28 |
23961 |
买入 |
| 09:42:54 |
14.74 |
66 |
24027 |
买入 |
| 09:42:57 |
14.7 |
87 |
24114 |
卖出 |
| 09:43:00 |
14.73 |
819 |
24933 |
买入 |
| 09:43:03 |
14.72 |
318 |
25251 |
买入 |
| 09:43:06 |
14.69 |
272 |
25523 |
卖出 |
| 09:43:09 |
14.69 |
651 |
26174 |
买入 |
| 09:43:12 |
14.7 |
329 |
26503 |
买入 |
| 09:43:15 |
14.65 |
146 |
26649 |
卖出 |
| 09:43:18 |
14.69 |
122 |
26771 |
买入 |
| 09:43:21 |
14.65 |
662 |
27433 |
卖出 |
| 09:43:24 |
14.63 |
1411 |
28844 |
卖出 |
| 09:43:27 |
14.64 |
229 |
29073 |
买入 |
| 09:43:30 |
14.65 |
123 |
29196 |
买入 |
| 09:43:33 |
14.65 |
52 |
29248 |
卖出 |