宁水集团[603700]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
13.36 |
2 |
2 |
集合竞价 |
| 09:16:37 |
13.36 |
5 |
5 |
集合竞价 |
| 09:17:19 |
13.36 |
13 |
13 |
集合竞价 |
| 09:21:25 |
13.36 |
14 |
14 |
集合竞价 |
| 09:22:16 |
13.36 |
15 |
15 |
集合竞价 |
| 09:23:19 |
13.36 |
16 |
16 |
集合竞价 |
| 09:24:16 |
13.38 |
32 |
32 |
集合竞价 |
| 09:24:40 |
13.38 |
32 |
32 |
集合竞价 |
| 09:25:01 |
13.37 |
32 |
32 |
集合竞价 |
| 09:25:04 |
13.37 |
32 |
64 |
卖出 |
| 09:30:01 |
13.38 |
10 |
74 |
买入 |
| 09:30:04 |
13.41 |
7 |
81 |
卖出 |
| 09:30:07 |
13.48 |
10 |
91 |
买入 |
| 09:30:10 |
13.46 |
10 |
101 |
买入 |
| 09:30:13 |
13.47 |
18 |
119 |
卖出 |
| 09:30:16 |
13.42 |
12 |
131 |
卖出 |
| 09:30:19 |
13.47 |
40 |
171 |
买入 |
| 09:30:22 |
13.49 |
52 |
223 |
买入 |
| 09:30:25 |
13.5 |
23 |
246 |
买入 |
| 09:30:28 |
13.5 |
7 |
253 |
卖出 |
| 09:30:40 |
13.5 |
3 |
256 |
卖出 |
| 09:30:43 |
13.5 |
7 |
263 |
卖出 |
| 09:30:46 |
13.5 |
12 |
275 |
卖出 |
| 09:30:49 |
13.5 |
4 |
279 |
卖出 |
| 09:30:52 |
13.5 |
1 |
280 |
卖出 |
| 09:30:55 |
13.5 |
10 |
290 |
卖出 |
| 09:30:58 |
13.5 |
10 |
300 |
买入 |
| 09:31:01 |
13.5 |
1 |
301 |
买入 |
| 09:31:04 |
13.5 |
17 |
318 |
买入 |
| 09:31:10 |
13.51 |
30 |
348 |
买入 |
| 09:31:13 |
13.51 |
27 |
375 |
买入 |
| 09:31:16 |
13.51 |
29 |
404 |
买入 |
| 09:31:19 |
13.52 |
11 |
415 |
买入 |
| 09:31:22 |
13.52 |
15 |
430 |
买入 |
| 09:31:25 |
13.51 |
50 |
480 |
卖出 |
| 09:31:31 |
13.58 |
113 |
593 |
买入 |
| 09:31:34 |
13.58 |
21 |
614 |
卖出 |
| 09:31:37 |
13.58 |
4 |
618 |
卖出 |
| 09:31:40 |
13.59 |
14 |
632 |
买入 |
| 09:31:46 |
13.62 |
55 |
687 |
买入 |
| 09:31:49 |
13.58 |
14 |
701 |
卖出 |
| 09:31:55 |
13.59 |
64 |
765 |
买入 |
| 09:31:58 |
13.59 |
7 |
772 |
买入 |
| 09:32:01 |
13.6 |
8 |
780 |
买入 |
| 09:32:04 |
13.6 |
7 |
787 |
买入 |
| 09:32:07 |
13.6 |
7 |
794 |
卖出 |
| 09:32:10 |
13.7 |
120 |
914 |
买入 |
| 09:32:13 |
13.69 |
29 |
943 |
卖出 |
| 09:32:16 |
13.73 |
14 |
957 |
买入 |
| 09:32:19 |
13.67 |
15 |
972 |
卖出 |
| 09:32:22 |
13.73 |
14 |
986 |
买入 |
| 09:32:28 |
13.67 |
10 |
996 |
卖出 |
| 09:32:31 |
13.72 |
16 |
1012 |
买入 |
| 09:32:40 |
13.72 |
26 |
1038 |
买入 |
| 09:32:43 |
13.71 |
14 |
1052 |
卖出 |
| 09:32:46 |
13.68 |
3 |
1055 |
卖出 |
| 09:32:49 |
13.68 |
15 |
1070 |
买入 |
| 09:32:52 |
13.68 |
24 |
1094 |
买入 |
| 09:32:55 |
13.67 |
13 |
1107 |
卖出 |
| 09:33:01 |
13.67 |
37 |
1144 |
买入 |
| 09:33:19 |
13.6 |
1 |
1145 |
卖出 |
| 09:33:25 |
13.58 |
15 |
1160 |
卖出 |
| 09:33:28 |
13.58 |
3 |
1163 |
卖出 |
| 09:33:31 |
13.59 |
2 |
1165 |
买入 |
| 09:33:34 |
13.58 |
8 |
1173 |
买入 |
| 09:33:37 |
13.58 |
5 |
1178 |
卖出 |
| 09:33:40 |
13.58 |
2 |
1180 |
买入 |
| 09:33:46 |
13.58 |
6 |
1186 |
卖出 |
| 09:33:49 |
13.57 |
2 |
1188 |
卖出 |
| 09:33:52 |
13.57 |
4 |
1192 |
卖出 |
| 09:33:55 |
13.58 |
40 |
1232 |
买入 |
| 09:34:01 |
13.58 |
1 |
1233 |
买入 |
| 09:34:04 |
13.58 |
12 |
1245 |
买入 |
| 09:34:07 |
13.55 |
58 |
1303 |
卖出 |
| 09:34:10 |
13.58 |
25 |
1328 |
买入 |
| 09:34:13 |
13.55 |
5 |
1333 |
卖出 |
| 09:34:16 |
13.58 |
5 |
1338 |
买入 |
| 09:34:19 |
13.58 |
25 |
1363 |
买入 |
| 09:34:22 |
13.63 |
67 |
1430 |
买入 |
| 09:34:37 |
13.62 |
18 |
1448 |
买入 |
| 09:34:46 |
13.6 |
3 |
1451 |
卖出 |
| 09:34:49 |
13.6 |
1 |
1452 |
卖出 |
| 09:34:55 |
13.64 |
51 |
1503 |
买入 |
| 09:34:58 |
13.67 |
119 |
1622 |
买入 |
| 09:35:01 |
13.7 |
10 |
1632 |
买入 |
| 09:35:04 |
13.7 |
2 |
1634 |
买入 |
| 09:35:07 |
13.73 |
86 |
1720 |
买入 |
| 09:35:10 |
13.75 |
74 |
1794 |
买入 |
| 09:35:13 |
13.75 |
21 |
1815 |
买入 |
| 09:35:16 |
13.74 |
25 |
1840 |
卖出 |
| 09:35:19 |
13.74 |
2 |
1842 |
买入 |
| 09:35:22 |
13.75 |
166 |
2008 |
买入 |
| 09:35:25 |
13.74 |
97 |
2105 |
卖出 |
| 09:35:31 |
13.75 |
1 |
2106 |
卖出 |
| 09:35:34 |
13.75 |
10 |
2116 |
卖出 |
| 09:35:37 |
13.76 |
37 |
2153 |
买入 |
| 09:35:40 |
13.76 |
5 |
2158 |
卖出 |
| 09:35:43 |
13.76 |
39 |
2197 |
卖出 |
| 09:35:46 |
13.78 |
75 |
2272 |
买入 |
| 09:35:49 |
13.8 |
43 |
2315 |
买入 |
| 09:35:52 |
13.78 |
55 |
2370 |
卖出 |
| 09:36:01 |
13.79 |
3 |
2373 |
卖出 |
| 09:36:04 |
13.79 |
10 |
2383 |
买入 |
| 09:36:07 |
13.79 |
14 |
2397 |
买入 |
| 09:36:10 |
13.77 |
7 |
2404 |
卖出 |
| 09:36:16 |
13.75 |
1 |
2405 |
卖出 |
| 09:36:19 |
13.74 |
145 |
2550 |
卖出 |
| 09:36:22 |
13.76 |
69 |
2619 |
买入 |
| 09:36:25 |
13.7 |
1 |
2620 |
卖出 |
| 09:36:34 |
13.7 |
6 |
2626 |
卖出 |
| 09:36:37 |
13.7 |
3 |
2629 |
卖出 |
| 09:36:40 |
13.66 |
17 |
2646 |
卖出 |
| 09:36:43 |
13.66 |
32 |
2678 |
卖出 |
| 09:36:46 |
13.66 |
13 |
2691 |
卖出 |
| 09:36:49 |
13.69 |
2 |
2693 |
买入 |
| 09:36:52 |
13.69 |
3 |
2696 |
买入 |
| 09:36:55 |
13.69 |
2 |
2698 |
买入 |
| 09:36:58 |
13.67 |
6 |
2704 |
卖出 |
| 09:37:01 |
13.69 |
15 |
2719 |
买入 |
| 09:37:04 |
13.69 |
1 |
2720 |
卖出 |
| 09:37:07 |
13.71 |
113 |
2833 |
买入 |
| 09:37:10 |
13.76 |
87 |
2920 |
买入 |
| 09:37:13 |
13.76 |
10 |
2930 |
买入 |
| 09:37:25 |
13.76 |
1 |
2931 |
买入 |
| 09:37:28 |
13.72 |
1 |
2932 |
卖出 |
| 09:37:49 |
13.74 |
1 |
2933 |
买入 |
| 09:38:04 |
13.74 |
22 |
2955 |
买入 |
| 09:38:07 |
13.76 |
52 |
3007 |
买入 |
| 09:38:10 |
13.79 |
423 |
3430 |
买入 |
| 09:38:13 |
13.79 |
121 |
3551 |
买入 |
| 09:38:31 |
13.77 |
50 |
3601 |
卖出 |
| 09:38:34 |
13.77 |
5 |
3606 |
卖出 |
| 09:38:37 |
13.76 |
19 |
3625 |
卖出 |
| 09:38:40 |
13.76 |
10 |
3635 |
卖出 |
| 09:38:43 |
13.75 |
9 |
3644 |
卖出 |
| 09:38:46 |
13.77 |
11 |
3655 |
买入 |
| 09:38:49 |
13.75 |
9 |
3664 |
卖出 |
| 09:38:58 |
13.74 |
3 |
3667 |
卖出 |
| 09:39:01 |
13.74 |
3 |
3670 |
卖出 |
| 09:39:07 |
13.74 |
4 |
3674 |
卖出 |
| 09:39:10 |
13.73 |
2 |
3676 |
卖出 |
| 09:39:13 |
13.73 |
2 |
3678 |
卖出 |
| 09:39:16 |
13.76 |
36 |
3714 |
买入 |
| 09:39:19 |
13.76 |
27 |
3741 |
卖出 |
| 09:39:22 |
13.77 |
29 |
3770 |
买入 |
| 09:39:25 |
13.77 |
5 |
3775 |
买入 |
| 09:39:28 |
13.76 |
4 |
3779 |
买入 |
| 09:39:31 |
13.74 |
31 |
3810 |
卖出 |
| 09:39:34 |
13.76 |
9 |
3819 |
买入 |
| 09:39:37 |
13.8 |
660 |
4479 |
买入 |
| 09:39:40 |
13.79 |
418 |
4897 |
卖出 |
| 09:39:43 |
13.77 |
31 |
4928 |
卖出 |
| 09:39:46 |
13.78 |
101 |
5029 |
买入 |
| 09:39:55 |
13.8 |
12 |
5041 |
买入 |
| 09:39:58 |
13.8 |
2 |
5043 |
卖出 |
| 09:40:01 |
13.82 |
56 |
5099 |
买入 |
| 09:40:04 |
13.83 |
84 |
5183 |
买入 |
| 09:40:07 |
13.83 |
48 |
5231 |
买入 |
| 09:40:10 |
13.83 |
2 |
5233 |
买入 |
| 09:40:13 |
13.86 |
95 |
5328 |
买入 |
| 09:40:16 |
13.9 |
131 |
5459 |
买入 |
| 09:40:19 |
13.86 |
63 |
5522 |
卖出 |
| 09:40:28 |
13.86 |
16 |
5538 |
卖出 |
| 09:40:31 |
13.87 |
10 |
5548 |
买入 |
| 09:40:34 |
13.92 |
86 |
5634 |
买入 |
| 09:40:37 |
13.88 |
119 |
5753 |
卖出 |
| 09:40:40 |
13.93 |
14 |
5767 |
买入 |
| 09:40:46 |
13.92 |
5 |
5772 |
买入 |
| 09:40:49 |
13.92 |
14 |
5786 |
买入 |
| 09:40:55 |
13.89 |
4 |
5790 |
卖出 |
| 09:40:58 |
13.9 |
62 |
5852 |
买入 |
| 09:41:01 |
13.92 |
73 |
5925 |
买入 |
| 09:41:04 |
13.9 |
1 |
5926 |
卖出 |
| 09:41:07 |
13.88 |
11 |
5937 |
卖出 |
| 09:41:16 |
13.88 |
7 |
5944 |
买入 |
| 09:41:19 |
13.87 |
1 |
5945 |
卖出 |
| 09:41:22 |
13.87 |
10 |
5955 |
卖出 |
| 09:41:25 |
13.87 |
67 |
6022 |
卖出 |
| 09:41:28 |
13.87 |
9 |
6031 |
卖出 |
| 09:41:31 |
13.86 |
1 |
6032 |
卖出 |
| 09:41:40 |
13.86 |
21 |
6053 |
卖出 |
| 09:41:46 |
13.84 |
18 |
6071 |
卖出 |
| 09:41:49 |
13.84 |
40 |
6111 |
卖出 |
| 09:41:52 |
13.83 |
7 |
6118 |
卖出 |
| 09:42:04 |
13.79 |
76 |
6194 |
卖出 |
| 09:42:07 |
13.82 |
27 |
6221 |
买入 |
| 09:42:19 |
13.8 |
10 |
6231 |
卖出 |
| 09:42:28 |
13.8 |
5 |
6236 |
卖出 |
| 09:42:34 |
13.8 |
30 |
6266 |
买入 |
| 09:42:37 |
13.8 |
1 |
6267 |
买入 |
| 09:42:43 |
13.79 |
1 |
6268 |
卖出 |
| 09:42:55 |
13.76 |
48 |
6316 |
卖出 |
| 09:42:58 |
13.8 |
2 |
6318 |
买入 |
| 09:43:07 |
13.8 |
13 |
6331 |
买入 |
| 09:43:22 |
13.78 |
4 |
6335 |
买入 |
| 09:43:46 |
13.76 |
2 |
6337 |
卖出 |
| 09:43:55 |
13.76 |
7 |
6344 |
卖出 |
| 09:43:58 |
13.75 |
6 |
6350 |
卖出 |
| 09:44:04 |
13.76 |
8 |
6358 |
买入 |
| 09:44:07 |
13.78 |
55 |
6413 |
买入 |
| 09:44:10 |
13.76 |
26 |
6439 |
卖出 |
| 09:44:13 |
13.8 |
25 |
6464 |
买入 |
| 09:44:16 |
13.82 |
51 |
6515 |
买入 |
| 09:44:19 |
13.81 |
11 |
6526 |
卖出 |
| 09:44:28 |
13.84 |
43 |
6569 |
买入 |
| 09:44:49 |
13.82 |
14 |
6583 |
卖出 |
| 09:44:52 |
13.84 |
40 |
6623 |
买入 |
| 09:44:55 |
13.84 |
1 |
6624 |
买入 |
| 09:44:58 |
13.82 |
5 |
6629 |
卖出 |
| 09:45:04 |
13.82 |
10 |
6639 |
卖出 |
| 09:45:10 |
13.82 |
12 |
6651 |
卖出 |
| 09:45:13 |
13.82 |
1 |
6652 |
卖出 |
| 09:45:16 |
13.82 |
4 |
6656 |
卖出 |
| 09:45:22 |
13.82 |
5 |
6661 |
买入 |
| 09:45:25 |
13.81 |
1 |
6662 |
卖出 |
| 09:45:34 |
13.8 |
1 |
6663 |
卖出 |
| 09:45:37 |
13.8 |
1 |
6664 |
卖出 |
| 09:45:40 |
13.8 |
2 |
6666 |
卖出 |
| 09:45:43 |
13.8 |
4 |
6670 |
卖出 |
| 09:45:46 |
13.79 |
1 |
6671 |
卖出 |
| 09:45:52 |
13.79 |
2 |
6673 |
买入 |
| 09:46:04 |
13.79 |
2 |
6675 |
卖出 |
| 09:46:07 |
13.78 |
4 |
6679 |
卖出 |
| 09:46:22 |
13.77 |
6 |
6685 |
卖出 |
| 09:46:31 |
13.77 |
4 |
6689 |
卖出 |
| 09:46:40 |
13.77 |
15 |
6704 |
卖出 |
| 09:46:43 |
13.77 |
26 |
6730 |
卖出 |
| 09:46:46 |
13.77 |
4 |
6734 |
卖出 |
| 09:47:01 |
13.77 |
10 |
6744 |
买入 |
| 09:47:04 |
13.76 |
27 |
6771 |
卖出 |
| 09:47:07 |
13.76 |
1 |
6772 |
买入 |
| 09:47:10 |
13.75 |
11 |
6783 |
卖出 |
| 09:47:16 |
13.74 |
55 |
6838 |
卖出 |
| 09:47:19 |
13.74 |
6 |
6844 |
买入 |
| 09:47:31 |
13.73 |
10 |
6854 |
卖出 |
| 09:47:34 |
13.74 |
1 |
6855 |
买入 |
| 09:47:37 |
13.76 |
37 |
6892 |
买入 |
| 09:47:49 |
13.74 |
10 |
6902 |
卖出 |
| 09:47:52 |
13.74 |
18 |
6920 |
买入 |
| 09:47:55 |
13.74 |
16 |
6936 |
买入 |
| 09:48:10 |
13.73 |
2 |
6938 |
卖出 |
| 09:48:19 |
13.73 |
27 |
6965 |
卖出 |
| 09:48:22 |
13.74 |
2 |
6967 |
卖出 |
| 09:48:25 |
13.77 |
78 |
7045 |
买入 |
| 09:48:43 |
13.77 |
1 |
7046 |
买入 |
| 09:48:46 |
13.75 |
6 |
7052 |
卖出 |
| 09:48:58 |
13.77 |
1 |
7053 |
买入 |
| 09:49:22 |
13.76 |
4 |
7057 |
买入 |
| 09:49:25 |
13.76 |
2 |
7059 |
买入 |
| 09:49:31 |
13.74 |
1 |
7060 |
卖出 |
| 09:49:34 |
13.74 |
8 |
7068 |
卖出 |
| 09:49:46 |
13.75 |
37 |
7105 |
买入 |
| 09:49:49 |
13.74 |
3 |
7108 |
卖出 |
| 09:50:04 |
13.75 |
8 |
7116 |
买入 |
| 09:50:10 |
13.76 |
4 |
7120 |
买入 |
| 09:50:13 |
13.77 |
3 |
7123 |
买入 |
| 09:50:16 |
13.77 |
2 |
7125 |
买入 |
| 09:50:49 |
13.76 |
1 |
7126 |
卖出 |
| 09:50:58 |
13.76 |
8 |
7134 |
卖出 |
| 09:51:01 |
13.76 |
33 |
7167 |
卖出 |
| 09:51:04 |
13.76 |
7 |
7174 |
卖出 |
| 09:51:07 |
13.74 |
21 |
7195 |
卖出 |
| 09:51:13 |
13.74 |
10 |
7205 |
卖出 |
| 09:51:16 |
13.74 |
35 |
7240 |
卖出 |
| 09:51:19 |
13.76 |
7 |
7247 |
买入 |
| 09:51:22 |
13.74 |
3 |
7250 |
卖出 |
| 09:51:25 |
13.74 |
8 |
7258 |
卖出 |
| 09:51:28 |
13.77 |
168 |
7426 |
买入 |
| 09:51:31 |
13.77 |
2 |
7428 |
买入 |
| 09:51:34 |
13.78 |
4 |
7432 |
买入 |
| 09:51:37 |
13.78 |
3 |
7435 |
买入 |
| 09:52:10 |
13.77 |
3 |
7438 |
买入 |
| 09:52:13 |
13.8 |
67 |
7505 |
买入 |
| 09:52:16 |
13.82 |
3 |
7508 |
买入 |
| 09:52:25 |
13.84 |
47 |
7555 |
买入 |
| 09:52:28 |
13.8 |
26 |
7581 |
卖出 |
| 09:52:34 |
13.84 |
21 |
7602 |
买入 |
| 09:52:37 |
13.85 |
1 |
7603 |
买入 |
| 09:52:40 |
13.84 |
3 |
7606 |
卖出 |
| 09:52:43 |
13.84 |
3 |
7609 |
买入 |
| 09:52:46 |
13.82 |
11 |
7620 |
卖出 |
| 09:52:55 |
13.85 |
1 |
7621 |
买入 |
| 09:53:07 |
13.81 |
6 |
7627 |
卖出 |
| 09:53:16 |
13.81 |
2 |
7629 |
卖出 |
| 09:53:28 |
13.81 |
5 |
7634 |
卖出 |
| 09:53:34 |
13.82 |
6 |
7640 |
买入 |
| 09:53:37 |
13.82 |
2 |
7642 |
买入 |
| 09:53:40 |
13.82 |
12 |
7654 |
买入 |
| 09:53:46 |
13.82 |
1 |
7655 |
卖出 |
| 09:53:58 |
13.82 |
10 |
7665 |
卖出 |
| 09:54:01 |
13.85 |
5 |
7670 |
买入 |
| 09:54:04 |
13.83 |
26 |
7696 |
卖出 |
| 09:54:16 |
13.83 |
33 |
7729 |
卖出 |
| 09:54:19 |
13.82 |
23 |
7752 |
卖出 |
| 09:54:25 |
13.82 |
2 |
7754 |
卖出 |
| 09:54:31 |
13.82 |
5 |
7759 |
卖出 |
| 09:54:46 |
13.82 |
7 |
7766 |
卖出 |
| 09:54:49 |
13.82 |
4 |
7770 |
卖出 |
| 09:54:58 |
13.82 |
10 |
7780 |
卖出 |
| 09:55:16 |
13.82 |
5 |
7785 |
卖出 |