宜宾纸业[600793]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
12.9 |
12 |
12 |
集合竞价 |
| 09:15:08 |
12.9 |
13 |
13 |
集合竞价 |
| 09:17:50 |
12.9 |
13 |
13 |
集合竞价 |
| 09:18:05 |
12.9 |
14 |
14 |
集合竞价 |
| 09:18:26 |
12.85 |
22 |
22 |
集合竞价 |
| 09:19:08 |
12.85 |
23 |
23 |
集合竞价 |
| 09:19:44 |
12.85 |
23 |
23 |
集合竞价 |
| 09:19:56 |
12.83 |
35 |
35 |
集合竞价 |
| 09:19:59 |
12.84 |
35 |
35 |
集合竞价 |
| 09:20:02 |
12.83 |
35 |
35 |
集合竞价 |
| 09:21:59 |
12.83 |
35 |
35 |
集合竞价 |
| 09:23:02 |
12.81 |
43 |
43 |
集合竞价 |
| 09:23:26 |
12.81 |
138 |
138 |
集合竞价 |
| 09:23:32 |
12.81 |
138 |
138 |
集合竞价 |
| 09:24:11 |
12.76 |
167 |
167 |
集合竞价 |
| 09:24:14 |
12.78 |
172 |
172 |
集合竞价 |
| 09:24:20 |
12.66 |
222 |
222 |
集合竞价 |
| 09:24:23 |
12.66 |
232 |
232 |
集合竞价 |
| 09:24:26 |
12.66 |
232 |
232 |
集合竞价 |
| 09:24:32 |
12.66 |
232 |
232 |
集合竞价 |
| 09:24:35 |
12.7 |
240 |
240 |
集合竞价 |
| 09:24:38 |
12.7 |
240 |
240 |
集合竞价 |
| 09:24:41 |
12.72 |
240 |
240 |
集合竞价 |
| 09:24:44 |
12.7 |
276 |
276 |
集合竞价 |
| 09:24:50 |
12.7 |
276 |
276 |
集合竞价 |
| 09:24:53 |
12.72 |
276 |
276 |
集合竞价 |
| 09:24:56 |
12.77 |
297 |
297 |
集合竞价 |
| 09:24:59 |
12.83 |
405 |
405 |
集合竞价 |
| 09:25:03 |
12.83 |
507 |
912 |
买入 |
| 09:30:02 |
12.81 |
99 |
1011 |
卖出 |
| 09:30:05 |
12.83 |
129 |
1140 |
买入 |
| 09:30:08 |
12.81 |
132 |
1272 |
卖出 |
| 09:30:11 |
12.81 |
217 |
1489 |
卖出 |
| 09:30:14 |
12.82 |
150 |
1639 |
买入 |
| 09:30:17 |
12.82 |
52 |
1691 |
买入 |
| 09:30:20 |
12.81 |
187 |
1878 |
卖出 |
| 09:30:23 |
12.8 |
170 |
2048 |
卖出 |
| 09:30:26 |
12.9 |
12 |
2060 |
买入 |
| 09:30:29 |
12.9 |
13 |
2073 |
买入 |
| 09:30:32 |
12.89 |
15 |
2088 |
卖出 |
| 09:30:35 |
12.89 |
2 |
2090 |
买入 |
| 09:30:38 |
12.9 |
4 |
2094 |
买入 |
| 09:30:41 |
12.9 |
4 |
2098 |
买入 |
| 09:30:44 |
12.9 |
9 |
2107 |
买入 |
| 09:30:47 |
12.9 |
13 |
2120 |
买入 |
| 09:30:50 |
12.9 |
5 |
2125 |
买入 |
| 09:30:53 |
12.9 |
1 |
2126 |
买入 |
| 09:30:59 |
12.9 |
17 |
2143 |
买入 |
| 09:31:02 |
12.9 |
8 |
2151 |
卖出 |
| 09:31:05 |
12.93 |
33 |
2184 |
买入 |
| 09:31:08 |
12.94 |
3 |
2187 |
买入 |
| 09:31:17 |
12.94 |
18 |
2205 |
卖出 |
| 09:31:20 |
12.95 |
11 |
2216 |
买入 |
| 09:31:23 |
12.94 |
12 |
2228 |
卖出 |
| 09:31:26 |
12.94 |
20 |
2248 |
卖出 |
| 09:31:29 |
12.91 |
4 |
2252 |
卖出 |
| 09:31:32 |
12.83 |
91 |
2343 |
卖出 |
| 09:31:35 |
12.94 |
23 |
2366 |
买入 |
| 09:31:38 |
12.94 |
10 |
2376 |
买入 |
| 09:31:41 |
12.96 |
17 |
2393 |
买入 |
| 09:31:44 |
12.94 |
12 |
2405 |
卖出 |
| 09:31:47 |
12.94 |
1 |
2406 |
买入 |
| 09:31:53 |
12.94 |
5 |
2411 |
买入 |
| 09:31:56 |
12.88 |
8 |
2419 |
卖出 |
| 09:31:59 |
12.95 |
16 |
2435 |
买入 |
| 09:32:02 |
12.94 |
9 |
2444 |
卖出 |
| 09:32:05 |
12.94 |
2 |
2446 |
卖出 |
| 09:32:08 |
12.94 |
1 |
2447 |
卖出 |
| 09:32:32 |
12.9 |
5 |
2452 |
卖出 |
| 09:32:38 |
12.93 |
2 |
2454 |
买入 |
| 09:32:41 |
12.9 |
24 |
2478 |
卖出 |
| 09:32:44 |
12.93 |
2 |
2480 |
买入 |
| 09:32:50 |
12.9 |
29 |
2509 |
卖出 |
| 09:32:53 |
12.89 |
5 |
2514 |
卖出 |
| 09:32:56 |
12.89 |
5 |
2519 |
卖出 |
| 09:32:59 |
12.88 |
6 |
2525 |
卖出 |
| 09:33:05 |
12.88 |
4 |
2529 |
卖出 |
| 09:33:08 |
12.86 |
1 |
2530 |
卖出 |
| 09:33:11 |
12.86 |
3 |
2533 |
卖出 |
| 09:33:14 |
12.84 |
15 |
2548 |
卖出 |
| 09:33:17 |
12.85 |
25 |
2573 |
买入 |
| 09:33:23 |
12.85 |
23 |
2596 |
买入 |
| 09:33:26 |
12.84 |
5 |
2601 |
卖出 |
| 09:33:29 |
12.84 |
5 |
2606 |
卖出 |
| 09:33:35 |
12.84 |
4 |
2610 |
买入 |
| 09:33:38 |
12.84 |
3 |
2613 |
买入 |
| 09:33:41 |
12.86 |
120 |
2733 |
买入 |
| 09:33:47 |
12.86 |
1 |
2734 |
买入 |
| 09:33:50 |
12.8 |
99 |
2833 |
卖出 |
| 09:33:56 |
12.8 |
2 |
2835 |
卖出 |
| 09:34:02 |
12.78 |
14 |
2849 |
卖出 |
| 09:34:08 |
12.79 |
33 |
2882 |
买入 |
| 09:34:11 |
12.78 |
16 |
2898 |
卖出 |
| 09:34:14 |
12.78 |
56 |
2954 |
买入 |
| 09:34:17 |
12.78 |
41 |
2995 |
卖出 |
| 09:34:20 |
12.79 |
8 |
3003 |
买入 |
| 09:34:23 |
12.79 |
23 |
3026 |
买入 |
| 09:34:26 |
12.79 |
37 |
3063 |
卖出 |
| 09:34:29 |
12.8 |
27 |
3090 |
卖出 |
| 09:34:32 |
12.78 |
16 |
3106 |
卖出 |
| 09:34:38 |
12.79 |
12 |
3118 |
卖出 |
| 09:34:41 |
12.78 |
4 |
3122 |
卖出 |
| 09:34:44 |
12.79 |
56 |
3178 |
买入 |
| 09:34:50 |
12.78 |
135 |
3313 |
卖出 |
| 09:34:53 |
12.78 |
58 |
3371 |
买入 |
| 09:34:56 |
12.78 |
95 |
3466 |
买入 |
| 09:34:59 |
12.8 |
13 |
3479 |
买入 |
| 09:35:02 |
12.78 |
6 |
3485 |
卖出 |
| 09:35:05 |
12.78 |
1 |
3486 |
卖出 |
| 09:35:14 |
12.8 |
38 |
3524 |
买入 |
| 09:35:20 |
12.79 |
4 |
3528 |
卖出 |
| 09:35:23 |
12.8 |
29 |
3557 |
买入 |
| 09:35:29 |
12.8 |
6 |
3563 |
买入 |
| 09:35:32 |
12.8 |
3 |
3566 |
买入 |
| 09:35:41 |
12.8 |
6 |
3572 |
买入 |
| 09:35:44 |
12.8 |
1 |
3573 |
买入 |
| 09:35:53 |
12.8 |
7 |
3580 |
买入 |
| 09:36:05 |
12.81 |
3 |
3583 |
买入 |
| 09:36:08 |
12.81 |
1 |
3584 |
买入 |
| 09:36:17 |
12.81 |
2 |
3586 |
买入 |
| 09:36:23 |
12.81 |
2 |
3588 |
卖出 |
| 09:36:29 |
12.81 |
1 |
3589 |
卖出 |
| 09:36:32 |
12.85 |
5 |
3594 |
买入 |
| 09:36:44 |
12.8 |
5 |
3599 |
卖出 |
| 09:37:05 |
12.82 |
6 |
3605 |
卖出 |
| 09:37:11 |
12.81 |
6 |
3611 |
卖出 |
| 09:37:14 |
12.84 |
34 |
3645 |
买入 |
| 09:37:17 |
12.84 |
9 |
3654 |
卖出 |
| 09:37:20 |
12.84 |
15 |
3669 |
买入 |
| 09:37:23 |
12.84 |
20 |
3689 |
卖出 |
| 09:37:26 |
12.84 |
1 |
3690 |
买入 |
| 09:37:38 |
12.84 |
15 |
3705 |
卖出 |
| 09:37:44 |
12.85 |
14 |
3719 |
买入 |
| 09:38:02 |
12.81 |
11 |
3730 |
卖出 |
| 09:38:14 |
12.81 |
5 |
3735 |
卖出 |
| 09:38:20 |
12.82 |
7 |
3742 |
卖出 |
| 09:38:23 |
12.82 |
7 |
3749 |
卖出 |
| 09:38:29 |
12.82 |
1 |
3750 |
卖出 |
| 09:38:32 |
12.8 |
69 |
3819 |
卖出 |
| 09:38:35 |
12.8 |
19 |
3838 |
卖出 |
| 09:38:38 |
12.8 |
21 |
3859 |
卖出 |
| 09:38:41 |
12.8 |
1 |
3860 |
买入 |
| 09:38:44 |
12.8 |
1 |
3861 |
买入 |
| 09:38:47 |
12.79 |
10 |
3871 |
卖出 |
| 09:38:50 |
12.8 |
3 |
3874 |
买入 |
| 09:38:53 |
12.79 |
12 |
3886 |
卖出 |
| 09:38:56 |
12.78 |
12 |
3898 |
卖出 |
| 09:38:59 |
12.8 |
21 |
3919 |
买入 |
| 09:39:05 |
12.78 |
44 |
3963 |
卖出 |
| 09:39:08 |
12.78 |
57 |
4020 |
卖出 |
| 09:39:11 |
12.78 |
31 |
4051 |
卖出 |
| 09:39:14 |
12.78 |
1 |
4052 |
卖出 |
| 09:39:17 |
12.79 |
12 |
4064 |
买入 |
| 09:39:20 |
12.79 |
4 |
4068 |
买入 |
| 09:39:23 |
12.79 |
4 |
4072 |
买入 |
| 09:39:26 |
12.78 |
13 |
4085 |
卖出 |
| 09:39:44 |
12.76 |
63 |
4148 |
卖出 |
| 09:39:47 |
12.78 |
3 |
4151 |
买入 |
| 09:39:50 |
12.78 |
4 |
4155 |
买入 |
| 09:39:53 |
12.76 |
78 |
4233 |
卖出 |
| 09:40:17 |
12.77 |
6 |
4239 |
卖出 |
| 09:40:23 |
12.83 |
16 |
4255 |
买入 |
| 09:40:35 |
12.84 |
1 |
4256 |
买入 |
| 09:40:50 |
12.83 |
2 |
4258 |
买入 |
| 09:40:53 |
12.8 |
22 |
4280 |
卖出 |
| 09:40:59 |
12.8 |
12 |
4292 |
买入 |
| 09:41:02 |
12.8 |
21 |
4313 |
买入 |
| 09:41:08 |
12.84 |
26 |
4339 |
买入 |
| 09:41:11 |
12.84 |
15 |
4354 |
买入 |
| 09:41:14 |
12.84 |
7 |
4361 |
买入 |
| 09:41:17 |
12.84 |
99 |
4460 |
买入 |
| 09:41:23 |
12.84 |
4 |
4464 |
买入 |
| 09:41:26 |
12.84 |
1 |
4465 |
买入 |
| 09:41:29 |
12.87 |
1 |
4466 |
买入 |
| 09:41:59 |
12.89 |
1 |
4467 |
买入 |
| 09:42:02 |
12.89 |
12 |
4479 |
买入 |
| 09:42:05 |
12.88 |
2 |
4481 |
买入 |
| 09:42:08 |
12.84 |
10 |
4491 |
卖出 |
| 09:42:11 |
12.84 |
7 |
4498 |
买入 |
| 09:42:14 |
12.83 |
18 |
4516 |
卖出 |
| 09:42:23 |
12.84 |
3 |
4519 |
买入 |
| 09:42:35 |
12.84 |
2 |
4521 |
卖出 |
| 09:42:38 |
12.84 |
42 |
4563 |
卖出 |
| 09:42:44 |
12.88 |
100 |
4663 |
买入 |
| 09:42:47 |
12.83 |
12 |
4675 |
卖出 |
| 09:42:50 |
12.83 |
3 |
4678 |
卖出 |
| 09:43:08 |
12.83 |
5 |
4683 |
买入 |
| 09:43:17 |
12.83 |
16 |
4699 |
买入 |
| 09:43:29 |
12.81 |
1 |
4700 |
卖出 |
| 09:43:32 |
12.81 |
7 |
4707 |
卖出 |
| 09:43:38 |
12.82 |
5 |
4712 |
买入 |
| 09:43:41 |
12.83 |
2 |
4714 |
卖出 |
| 09:43:47 |
12.82 |
1 |
4715 |
卖出 |
| 09:43:50 |
12.81 |
7 |
4722 |
卖出 |
| 09:43:53 |
12.81 |
1 |
4723 |
卖出 |
| 09:43:59 |
12.81 |
14 |
4737 |
卖出 |
| 09:44:02 |
12.81 |
1 |
4738 |
买入 |
| 09:44:11 |
12.8 |
43 |
4781 |
卖出 |
| 09:44:14 |
12.8 |
10 |
4791 |
卖出 |
| 09:44:23 |
12.81 |
4 |
4795 |
买入 |
| 09:44:26 |
12.8 |
6 |
4801 |
卖出 |
| 09:44:32 |
12.81 |
6 |
4807 |
买入 |
| 09:44:35 |
12.8 |
2 |
4809 |
卖出 |
| 09:44:47 |
12.8 |
35 |
4844 |
卖出 |
| 09:45:05 |
12.81 |
2 |
4846 |
买入 |
| 09:45:11 |
12.8 |
1 |
4847 |
卖出 |
| 09:45:14 |
12.8 |
12 |
4859 |
卖出 |
| 09:45:20 |
12.78 |
4 |
4863 |
卖出 |
| 09:45:26 |
12.78 |
2 |
4865 |
卖出 |
| 09:45:41 |
12.8 |
1 |
4866 |
买入 |
| 09:45:47 |
12.78 |
15 |
4881 |
卖出 |
| 09:46:02 |
12.8 |
1 |
4882 |
买入 |
| 09:46:14 |
12.77 |
102 |
4984 |
卖出 |
| 09:46:17 |
12.8 |
77 |
5061 |
买入 |
| 09:46:26 |
12.8 |
130 |
5191 |
买入 |
| 09:46:29 |
12.81 |
15 |
5206 |
买入 |
| 09:46:35 |
12.81 |
10 |
5216 |
卖出 |
| 09:47:08 |
12.83 |
2 |
5218 |
买入 |
| 09:47:11 |
12.83 |
1 |
5219 |
买入 |
| 09:47:14 |
12.83 |
62 |
5281 |
买入 |
| 09:47:17 |
12.83 |
45 |
5326 |
买入 |
| 09:47:20 |
12.83 |
6 |
5332 |
买入 |
| 09:47:23 |
12.84 |
1 |
5333 |
卖出 |
| 09:47:29 |
12.84 |
1 |
5334 |
买入 |
| 09:47:32 |
12.84 |
7 |
5341 |
买入 |
| 09:47:35 |
12.84 |
3 |
5344 |
买入 |
| 09:47:47 |
12.8 |
6 |
5350 |
卖出 |
| 09:48:02 |
12.8 |
5 |
5355 |
卖出 |
| 09:48:14 |
12.8 |
5 |
5360 |
卖出 |
| 09:48:38 |
12.8 |
68 |
5428 |
卖出 |
| 09:49:17 |
12.84 |
2 |
5430 |
买入 |
| 09:49:56 |
12.8 |
5 |
5435 |
卖出 |
| 09:49:59 |
12.84 |
1 |
5436 |
买入 |
| 09:50:02 |
12.84 |
5 |
5441 |
买入 |
| 09:50:05 |
12.8 |
3 |
5444 |
卖出 |
| 09:50:29 |
12.79 |
27 |
5471 |
卖出 |
| 09:50:35 |
12.8 |
4 |
5475 |
买入 |
| 09:50:38 |
12.8 |
2 |
5477 |
买入 |
| 09:50:44 |
12.84 |
2 |
5479 |
买入 |
| 09:51:05 |
12.84 |
2 |
5481 |
买入 |
| 09:51:08 |
12.84 |
3 |
5484 |
买入 |
| 09:51:14 |
12.84 |
1 |
5485 |
卖出 |
| 09:51:23 |
12.84 |
5 |
5490 |
买入 |
| 09:51:26 |
12.82 |
7 |
5497 |
卖出 |
| 09:51:29 |
12.84 |
1 |
5498 |
买入 |
| 09:51:32 |
12.84 |
9 |
5507 |
买入 |
| 09:51:35 |
12.84 |
3 |
5510 |
买入 |
| 09:51:44 |
12.83 |
15 |
5525 |
买入 |
| 09:51:47 |
12.85 |
152 |
5677 |
买入 |
| 09:51:50 |
12.85 |
29 |
5706 |
买入 |
| 09:52:11 |
12.86 |
1 |
5707 |
卖出 |
| 09:52:32 |
12.88 |
1 |
5708 |
买入 |
| 09:52:38 |
12.87 |
10 |
5718 |
卖出 |
| 09:52:41 |
12.88 |
21 |
5739 |
买入 |
| 09:52:44 |
12.88 |
13 |
5752 |
买入 |
| 09:52:47 |
12.88 |
2 |
5754 |
买入 |
| 09:52:50 |
12.89 |
16 |
5770 |
买入 |
| 09:52:59 |
12.89 |
5 |
5775 |
卖出 |
| 09:53:05 |
12.9 |
2 |
5777 |
买入 |
| 09:53:20 |
12.9 |
1 |
5778 |
买入 |
| 09:53:38 |
12.9 |
4 |
5782 |
买入 |
| 09:53:41 |
12.89 |
10 |
5792 |
卖出 |
| 09:53:47 |
12.89 |
9 |
5801 |
卖出 |
| 09:54:05 |
12.89 |
44 |
5845 |
卖出 |
| 09:54:08 |
12.89 |
1 |
5846 |
卖出 |
| 09:54:11 |
12.89 |
5 |
5851 |
卖出 |
| 09:54:14 |
12.89 |
2 |
5853 |
卖出 |
| 09:54:23 |
12.89 |
28 |
5881 |
卖出 |
| 09:54:26 |
12.89 |
1 |
5882 |
买入 |
| 09:54:35 |
12.89 |
2 |
5884 |
买入 |
| 09:54:38 |
12.89 |
2 |
5886 |
买入 |
| 09:54:50 |
12.88 |
5 |
5891 |
卖出 |
| 09:54:56 |
12.88 |
16 |
5907 |
卖出 |
| 09:54:59 |
12.88 |
4 |
5911 |
买入 |
| 09:55:02 |
12.88 |
1 |
5912 |
买入 |
| 09:55:14 |
12.88 |
1 |
5913 |
卖出 |
| 09:55:17 |
12.88 |
1 |
5914 |
买入 |
| 09:55:41 |
12.88 |
3 |
5917 |
买入 |
| 09:55:44 |
12.88 |
5 |
5922 |
买入 |
| 09:55:47 |
12.88 |
4 |
5926 |
买入 |
| 09:55:50 |
12.88 |
1 |
5927 |
买入 |
| 09:55:59 |
12.87 |
1 |
5928 |
卖出 |
| 09:56:02 |
12.87 |
1 |
5929 |
卖出 |
| 09:56:08 |
12.85 |
37 |
5966 |
卖出 |
| 09:56:14 |
12.85 |
7 |
5973 |
卖出 |
| 09:56:17 |
12.87 |
15 |
5988 |
买入 |
| 09:57:02 |
12.87 |
17 |
6005 |
买入 |
| 09:57:05 |
12.88 |
21 |
6026 |
买入 |
| 09:57:11 |
12.88 |
26 |
6052 |
买入 |
| 09:57:14 |
12.88 |
4 |
6056 |
买入 |
| 09:57:26 |
12.89 |
35 |
6091 |
买入 |
| 09:58:14 |
12.9 |
1 |
6092 |
买入 |
| 09:58:32 |
12.88 |
19 |
6111 |
卖出 |
| 09:58:35 |
12.89 |
6 |
6117 |
买入 |
| 09:58:38 |
12.89 |
3 |
6120 |
买入 |
| 09:58:41 |
12.89 |
11 |
6131 |
买入 |
| 09:58:44 |
12.89 |
17 |
6148 |
卖出 |
| 09:58:47 |
12.89 |
1 |
6149 |
卖出 |
| 09:58:50 |
12.9 |
28 |
6177 |
买入 |
| 09:58:53 |
12.9 |
22 |
6199 |
买入 |