宝钢包装[601968]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.1 |
56 |
56 |
集合竞价 |
| 09:25:04 |
8.1 |
142 |
198 |
卖出 |
| 09:30:01 |
8.1 |
24 |
222 |
卖出 |
| 09:30:04 |
8.11 |
1 |
223 |
买入 |
| 09:30:07 |
8.11 |
43 |
266 |
卖出 |
| 09:30:10 |
8.11 |
22 |
288 |
卖出 |
| 09:30:13 |
8.11 |
13 |
301 |
卖出 |
| 09:30:19 |
8.15 |
14 |
315 |
买入 |
| 09:30:22 |
8.15 |
16 |
331 |
买入 |
| 09:30:25 |
8.15 |
17 |
348 |
买入 |
| 09:30:28 |
8.15 |
5 |
353 |
买入 |
| 09:30:37 |
8.15 |
2 |
355 |
买入 |
| 09:30:46 |
8.16 |
14 |
369 |
买入 |
| 09:30:49 |
8.16 |
22 |
391 |
买入 |
| 09:30:52 |
8.15 |
18 |
409 |
卖出 |
| 09:30:55 |
8.14 |
8 |
417 |
卖出 |
| 09:31:01 |
8.14 |
2 |
419 |
买入 |
| 09:31:04 |
8.15 |
18 |
437 |
买入 |
| 09:31:07 |
8.15 |
65 |
502 |
卖出 |
| 09:31:10 |
8.14 |
2 |
504 |
卖出 |
| 09:31:16 |
8.14 |
2 |
506 |
买入 |
| 09:31:19 |
8.14 |
13 |
519 |
卖出 |
| 09:31:22 |
8.15 |
10 |
529 |
买入 |
| 09:31:25 |
8.15 |
4 |
533 |
买入 |
| 09:31:28 |
8.15 |
1 |
534 |
买入 |
| 09:31:31 |
8.15 |
1 |
535 |
买入 |
| 09:31:43 |
8.15 |
11 |
546 |
卖出 |
| 09:31:46 |
8.15 |
14 |
560 |
卖出 |
| 09:31:49 |
8.15 |
7 |
567 |
买入 |
| 09:31:55 |
8.15 |
97 |
664 |
买入 |
| 09:32:01 |
8.15 |
7 |
671 |
卖出 |
| 09:32:04 |
8.15 |
84 |
755 |
卖出 |
| 09:32:07 |
8.16 |
6 |
761 |
买入 |
| 09:32:25 |
8.17 |
12 |
773 |
买入 |
| 09:32:28 |
8.17 |
116 |
889 |
买入 |
| 09:32:34 |
8.17 |
2 |
891 |
买入 |
| 09:32:43 |
8.17 |
1 |
892 |
买入 |
| 09:32:46 |
8.17 |
2 |
894 |
买入 |
| 09:32:49 |
8.16 |
17 |
911 |
卖出 |
| 09:32:52 |
8.16 |
16 |
927 |
卖出 |
| 09:32:58 |
8.16 |
9 |
936 |
卖出 |
| 09:33:10 |
8.17 |
13 |
949 |
买入 |
| 09:33:13 |
8.16 |
5 |
954 |
卖出 |
| 09:33:16 |
8.16 |
4 |
958 |
卖出 |
| 09:33:19 |
8.16 |
11 |
969 |
卖出 |
| 09:33:22 |
8.17 |
12 |
981 |
买入 |
| 09:33:25 |
8.16 |
18 |
999 |
卖出 |
| 09:33:34 |
8.16 |
8 |
1007 |
卖出 |
| 09:33:43 |
8.17 |
19 |
1026 |
买入 |
| 09:33:46 |
8.17 |
11 |
1037 |
买入 |
| 09:33:49 |
8.17 |
7 |
1044 |
卖出 |
| 09:33:52 |
8.17 |
16 |
1060 |
买入 |
| 09:33:55 |
8.17 |
9 |
1069 |
买入 |
| 09:33:58 |
8.17 |
12 |
1081 |
买入 |
| 09:34:01 |
8.17 |
8 |
1089 |
买入 |
| 09:34:07 |
8.17 |
11 |
1100 |
卖出 |
| 09:34:16 |
8.17 |
7 |
1107 |
买入 |
| 09:34:22 |
8.17 |
22 |
1129 |
买入 |
| 09:34:31 |
8.17 |
4 |
1133 |
买入 |
| 09:34:49 |
8.17 |
4 |
1137 |
买入 |
| 09:35:01 |
8.17 |
6 |
1143 |
买入 |
| 09:35:04 |
8.16 |
38 |
1181 |
卖出 |
| 09:35:07 |
8.16 |
32 |
1213 |
卖出 |
| 09:35:10 |
8.16 |
9 |
1222 |
卖出 |
| 09:35:13 |
8.16 |
5 |
1227 |
卖出 |
| 09:35:16 |
8.16 |
2 |
1229 |
卖出 |
| 09:35:19 |
8.16 |
1 |
1230 |
卖出 |
| 09:35:22 |
8.16 |
75 |
1305 |
卖出 |
| 09:35:25 |
8.16 |
245 |
1550 |
卖出 |
| 09:35:28 |
8.16 |
255 |
1805 |
卖出 |
| 09:35:31 |
8.15 |
41 |
1846 |
卖出 |
| 09:35:37 |
8.14 |
26 |
1872 |
卖出 |
| 09:35:40 |
8.14 |
2 |
1874 |
卖出 |
| 09:35:49 |
8.15 |
10 |
1884 |
买入 |
| 09:35:52 |
8.15 |
2 |
1886 |
买入 |
| 09:35:58 |
8.14 |
4 |
1890 |
卖出 |
| 09:36:04 |
8.14 |
4 |
1894 |
卖出 |
| 09:36:10 |
8.15 |
27 |
1921 |
买入 |
| 09:36:16 |
8.15 |
61 |
1982 |
卖出 |
| 09:36:19 |
8.16 |
3 |
1985 |
买入 |
| 09:36:43 |
8.15 |
1 |
1986 |
卖出 |
| 09:36:52 |
8.15 |
34 |
2020 |
卖出 |
| 09:36:55 |
8.15 |
2 |
2022 |
卖出 |
| 09:36:58 |
8.15 |
1 |
2023 |
卖出 |
| 09:37:04 |
8.16 |
36 |
2059 |
买入 |
| 09:37:07 |
8.15 |
16 |
2075 |
卖出 |
| 09:37:16 |
8.15 |
68 |
2143 |
买入 |
| 09:37:19 |
8.15 |
30 |
2173 |
买入 |
| 09:37:25 |
8.16 |
3 |
2176 |
买入 |
| 09:37:34 |
8.16 |
41 |
2217 |
买入 |
| 09:37:55 |
8.15 |
6 |
2223 |
卖出 |
| 09:38:01 |
8.16 |
10 |
2233 |
买入 |
| 09:38:16 |
8.15 |
1 |
2234 |
卖出 |
| 09:38:46 |
8.16 |
30 |
2264 |
买入 |
| 09:38:58 |
8.16 |
10 |
2274 |
买入 |
| 09:39:04 |
8.16 |
20 |
2294 |
买入 |
| 09:39:07 |
8.16 |
30 |
2324 |
卖出 |
| 09:39:10 |
8.15 |
2 |
2326 |
卖出 |
| 09:39:16 |
8.16 |
5 |
2331 |
买入 |
| 09:39:19 |
8.16 |
3 |
2334 |
卖出 |
| 09:39:22 |
8.16 |
10 |
2344 |
卖出 |
| 09:39:25 |
8.16 |
3 |
2347 |
卖出 |
| 09:39:31 |
8.16 |
126 |
2473 |
卖出 |
| 09:39:37 |
8.17 |
40 |
2513 |
买入 |
| 09:40:04 |
8.16 |
10 |
2523 |
卖出 |
| 09:40:10 |
8.16 |
7 |
2530 |
卖出 |
| 09:40:13 |
8.16 |
2 |
2532 |
卖出 |
| 09:40:16 |
8.16 |
1 |
2533 |
卖出 |
| 09:40:25 |
8.17 |
35 |
2568 |
买入 |
| 09:41:04 |
8.16 |
10 |
2578 |
卖出 |
| 09:41:07 |
8.16 |
1 |
2579 |
卖出 |
| 09:41:31 |
8.17 |
61 |
2640 |
买入 |
| 09:41:34 |
8.18 |
5 |
2645 |
买入 |
| 09:41:37 |
8.19 |
221 |
2866 |
买入 |
| 09:41:40 |
8.19 |
4 |
2870 |
买入 |
| 09:42:04 |
8.17 |
11 |
2881 |
卖出 |
| 09:42:10 |
8.17 |
4 |
2885 |
卖出 |
| 09:42:13 |
8.18 |
3 |
2888 |
买入 |
| 09:42:16 |
8.17 |
8 |
2896 |
卖出 |
| 09:42:19 |
8.17 |
3 |
2899 |
卖出 |
| 09:42:22 |
8.17 |
56 |
2955 |
卖出 |
| 09:42:25 |
8.17 |
3 |
2958 |
卖出 |
| 09:42:28 |
8.17 |
5 |
2963 |
卖出 |
| 09:42:31 |
8.18 |
1 |
2964 |
买入 |
| 09:42:34 |
8.18 |
5 |
2969 |
卖出 |
| 09:42:37 |
8.18 |
18 |
2987 |
卖出 |
| 09:43:04 |
8.18 |
10 |
2997 |
卖出 |
| 09:43:07 |
8.18 |
6 |
3003 |
卖出 |
| 09:43:10 |
8.18 |
6 |
3009 |
卖出 |
| 09:43:13 |
8.18 |
4 |
3013 |
卖出 |
| 09:43:16 |
8.18 |
4 |
3017 |
卖出 |
| 09:43:19 |
8.18 |
2 |
3019 |
卖出 |
| 09:43:25 |
8.18 |
1 |
3020 |
卖出 |
| 09:44:04 |
8.19 |
12 |
3032 |
买入 |
| 09:44:07 |
8.18 |
14 |
3046 |
卖出 |
| 09:44:10 |
8.18 |
12 |
3058 |
卖出 |
| 09:44:13 |
8.19 |
67 |
3125 |
买入 |
| 09:44:31 |
8.2 |
21 |
3146 |
买入 |
| 09:44:34 |
8.19 |
18 |
3164 |
卖出 |
| 09:44:46 |
8.19 |
12 |
3176 |
卖出 |
| 09:44:55 |
8.2 |
30 |
3206 |
买入 |
| 09:45:04 |
8.19 |
11 |
3217 |
卖出 |
| 09:45:07 |
8.2 |
42 |
3259 |
买入 |
| 09:45:10 |
8.19 |
23 |
3282 |
卖出 |
| 09:45:13 |
8.19 |
11 |
3293 |
卖出 |
| 09:45:16 |
8.19 |
12 |
3305 |
卖出 |
| 09:45:19 |
8.19 |
14 |
3319 |
卖出 |
| 09:45:28 |
8.18 |
2 |
3321 |
卖出 |
| 09:45:31 |
8.18 |
3 |
3324 |
卖出 |
| 09:45:34 |
8.19 |
30 |
3354 |
买入 |
| 09:45:37 |
8.19 |
6 |
3360 |
买入 |
| 09:45:40 |
8.18 |
1 |
3361 |
卖出 |
| 09:45:49 |
8.19 |
6 |
3367 |
买入 |
| 09:45:55 |
8.19 |
2 |
3369 |
买入 |
| 09:46:04 |
8.18 |
10 |
3379 |
卖出 |
| 09:46:34 |
8.19 |
2 |
3381 |
买入 |
| 09:46:43 |
8.18 |
5 |
3386 |
卖出 |
| 09:46:52 |
8.18 |
1 |
3387 |
卖出 |
| 09:46:55 |
8.19 |
4 |
3391 |
买入 |
| 09:47:01 |
8.18 |
20 |
3411 |
卖出 |
| 09:47:04 |
8.18 |
9 |
3420 |
卖出 |
| 09:47:07 |
8.18 |
6 |
3426 |
卖出 |
| 09:47:10 |
8.19 |
3 |
3429 |
买入 |
| 09:47:40 |
8.18 |
5 |
3434 |
卖出 |
| 09:47:43 |
8.19 |
4 |
3438 |
买入 |
| 09:48:01 |
8.18 |
20 |
3458 |
卖出 |
| 09:48:07 |
8.19 |
18 |
3476 |
买入 |
| 09:48:10 |
8.19 |
3 |
3479 |
买入 |
| 09:48:22 |
8.18 |
10 |
3489 |
卖出 |
| 09:48:25 |
8.19 |
5 |
3494 |
买入 |
| 09:49:01 |
8.18 |
24 |
3518 |
卖出 |
| 09:49:07 |
8.18 |
5 |
3523 |
卖出 |
| 09:49:19 |
8.18 |
9 |
3532 |
卖出 |
| 09:49:25 |
8.18 |
18 |
3550 |
卖出 |
| 09:49:34 |
8.18 |
4 |
3554 |
卖出 |
| 09:49:37 |
8.18 |
108 |
3662 |
卖出 |
| 09:49:52 |
8.17 |
106 |
3768 |
卖出 |
| 09:49:55 |
8.17 |
128 |
3896 |
卖出 |
| 09:49:58 |
8.17 |
236 |
4132 |
卖出 |
| 09:50:01 |
8.17 |
52 |
4184 |
卖出 |
| 09:50:04 |
8.17 |
4 |
4188 |
买入 |
| 09:50:07 |
8.16 |
27 |
4215 |
卖出 |
| 09:50:10 |
8.15 |
19 |
4234 |
卖出 |
| 09:50:13 |
8.14 |
384 |
4618 |
卖出 |
| 09:50:16 |
8.14 |
53 |
4671 |
卖出 |
| 09:50:19 |
8.13 |
73 |
4744 |
卖出 |
| 09:50:22 |
8.13 |
25 |
4769 |
卖出 |
| 09:50:31 |
8.13 |
63 |
4832 |
卖出 |
| 09:50:40 |
8.13 |
9 |
4841 |
卖出 |
| 09:50:49 |
8.13 |
3 |
4844 |
卖出 |
| 09:50:55 |
8.14 |
10 |
4854 |
买入 |
| 09:51:01 |
8.13 |
20 |
4874 |
卖出 |
| 09:51:07 |
8.13 |
1 |
4875 |
卖出 |
| 09:51:43 |
8.14 |
2 |
4877 |
买入 |
| 09:52:01 |
8.14 |
31 |
4908 |
买入 |
| 09:52:10 |
8.14 |
1 |
4909 |
买入 |
| 09:52:13 |
8.14 |
4 |
4913 |
买入 |
| 09:53:01 |
8.15 |
26 |
4939 |
买入 |
| 09:53:10 |
8.15 |
58 |
4997 |
买入 |
| 09:53:13 |
8.15 |
91 |
5088 |
买入 |
| 09:53:16 |
8.16 |
14 |
5102 |
买入 |
| 09:53:22 |
8.15 |
4 |
5106 |
卖出 |
| 09:53:28 |
8.15 |
1 |
5107 |
卖出 |
| 09:53:46 |
8.15 |
5 |
5112 |
买入 |
| 09:53:58 |
8.15 |
1 |
5113 |
买入 |
| 09:54:01 |
8.14 |
20 |
5133 |
卖出 |
| 09:54:04 |
8.16 |
1 |
5134 |
买入 |
| 09:54:10 |
8.14 |
4 |
5138 |
卖出 |
| 09:54:13 |
8.14 |
1 |
5139 |
卖出 |
| 09:54:25 |
8.15 |
2 |
5141 |
买入 |
| 09:54:28 |
8.15 |
2 |
5143 |
买入 |
| 09:54:34 |
8.17 |
29 |
5172 |
买入 |
| 09:55:01 |
8.15 |
20 |
5192 |
卖出 |
| 09:55:07 |
8.15 |
1 |
5193 |
卖出 |
| 09:55:10 |
8.15 |
1 |
5194 |
卖出 |
| 09:55:22 |
8.15 |
2 |
5196 |
卖出 |
| 09:56:01 |
8.17 |
26 |
5222 |
买入 |
| 09:56:13 |
8.17 |
1 |
5223 |
买入 |
| 09:56:16 |
8.17 |
2 |
5225 |
买入 |
| 09:56:22 |
8.17 |
2 |
5227 |
买入 |
| 09:56:25 |
8.15 |
88 |
5315 |
卖出 |
| 09:56:31 |
8.18 |
50 |
5365 |
买入 |
| 09:56:43 |
8.18 |
38 |
5403 |
买入 |
| 09:56:46 |
8.18 |
38 |
5441 |
买入 |
| 09:56:49 |
8.18 |
38 |
5479 |
买入 |
| 09:57:01 |
8.15 |
20 |
5499 |
卖出 |
| 09:57:10 |
8.15 |
10 |
5509 |
卖出 |
| 09:57:13 |
8.15 |
4 |
5513 |
卖出 |
| 09:57:16 |
8.15 |
3 |
5516 |
卖出 |
| 09:58:01 |
8.15 |
20 |
5536 |
卖出 |
| 09:58:10 |
8.15 |
2 |
5538 |
卖出 |
| 09:58:22 |
8.15 |
5 |
5543 |
卖出 |
| 09:58:25 |
8.15 |
1 |
5544 |
买入 |
| 09:58:40 |
8.15 |
5 |
5549 |
买入 |
| 09:59:01 |
8.14 |
20 |
5569 |
卖出 |
| 09:59:07 |
8.15 |
2 |
5571 |
买入 |
| 09:59:10 |
8.14 |
2 |
5573 |
卖出 |
| 09:59:13 |
8.14 |
26 |
5599 |
卖出 |
| 10:00:01 |
8.14 |
20 |
5619 |
卖出 |
| 10:00:10 |
8.15 |
10 |
5629 |
买入 |
| 10:00:40 |
8.16 |
3 |
5632 |
买入 |
| 10:01:01 |
8.15 |
20 |
5652 |
卖出 |
| 10:01:04 |
8.16 |
1 |
5653 |
买入 |
| 10:02:01 |
8.16 |
35 |
5688 |
买入 |
| 10:02:10 |
8.15 |
21 |
5709 |
卖出 |
| 10:02:13 |
8.15 |
14 |
5723 |
买入 |
| 10:02:19 |
8.15 |
10 |
5733 |
买入 |
| 10:02:22 |
8.16 |
5 |
5738 |
买入 |
| 10:02:31 |
8.16 |
36 |
5774 |
买入 |
| 10:02:34 |
8.16 |
37 |
5811 |
买入 |
| 10:02:37 |
8.16 |
86 |
5897 |
买入 |
| 10:02:58 |
8.16 |
28 |
5925 |
卖出 |
| 10:03:07 |
8.15 |
1 |
5926 |
卖出 |
| 10:03:10 |
8.15 |
2 |
5928 |
卖出 |
| 10:04:01 |
8.16 |
26 |
5954 |
买入 |
| 10:04:07 |
8.15 |
4 |
5958 |
卖出 |
| 10:04:10 |
8.15 |
12 |
5970 |
卖出 |
| 10:04:37 |
8.16 |
35 |
6005 |
买入 |
| 10:05:01 |
8.15 |
20 |
6025 |
卖出 |
| 10:05:13 |
8.16 |
2 |
6027 |
买入 |
| 10:05:19 |
8.16 |
1 |
6028 |
买入 |
| 10:05:22 |
8.16 |
2 |
6030 |
买入 |
| 10:05:28 |
8.16 |
1 |
6031 |
买入 |
| 10:05:34 |
8.16 |
1 |
6032 |
买入 |
| 10:05:37 |
8.16 |
1 |
6033 |
买入 |
| 10:05:58 |
8.16 |
151 |
6184 |
买入 |
| 10:06:01 |
8.15 |
20 |
6204 |
卖出 |
| 10:06:46 |
8.15 |
3 |
6207 |
卖出 |
| 10:07:01 |
8.15 |
20 |
6227 |
卖出 |
| 10:07:34 |
8.15 |
83 |
6310 |
卖出 |
| 10:07:37 |
8.15 |
2 |
6312 |
买入 |
| 10:07:43 |
8.16 |
26 |
6338 |
买入 |
| 10:08:01 |
8.16 |
22 |
6360 |
买入 |
| 10:08:04 |
8.16 |
9 |
6369 |
买入 |
| 10:08:10 |
8.15 |
2 |
6371 |
卖出 |
| 10:09:01 |
8.15 |
20 |
6391 |
卖出 |
| 10:09:31 |
8.16 |
6 |
6397 |
买入 |
| 10:09:37 |
8.15 |
35 |
6432 |
卖出 |
| 10:09:52 |
8.16 |
53 |
6485 |
买入 |
| 10:10:01 |
8.15 |
20 |
6505 |
卖出 |
| 10:10:04 |
8.16 |
6 |
6511 |
买入 |
| 10:10:07 |
8.15 |
3 |
6514 |
卖出 |
| 10:10:10 |
8.15 |
7 |
6521 |
卖出 |
| 10:10:28 |
8.16 |
12 |
6533 |
买入 |
| 10:11:01 |
8.15 |
20 |
6553 |
卖出 |
| 10:11:04 |
8.16 |
31 |
6584 |
买入 |
| 10:11:28 |
8.16 |
1 |
6585 |
买入 |
| 10:12:01 |
8.15 |
20 |
6605 |
卖出 |
| 10:12:04 |
8.16 |
12 |
6617 |
买入 |
| 10:12:25 |
8.16 |
27 |
6644 |
买入 |
| 10:12:40 |
8.16 |
87 |
6731 |
买入 |
| 10:12:46 |
8.15 |
69 |
6800 |
卖出 |
| 10:13:01 |
8.14 |
20 |
6820 |
卖出 |
| 10:13:04 |
8.15 |
31 |
6851 |
买入 |
| 10:13:07 |
8.14 |
4 |
6855 |
卖出 |
| 10:13:10 |
8.14 |
2 |
6857 |
卖出 |
| 10:13:13 |
8.15 |
11 |
6868 |
买入 |
| 10:13:16 |
8.14 |
28 |
6896 |
卖出 |
| 10:13:22 |
8.14 |
12 |
6908 |
卖出 |
| 10:13:49 |
8.15 |
16 |
6924 |
买入 |