五洲特纸[605007]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
20.78 |
5 |
5 |
集合竞价 |
| 09:16:00 |
20.78 |
153 |
153 |
集合竞价 |
| 09:16:09 |
20.78 |
5 |
5 |
集合竞价 |
| 09:16:54 |
20.78 |
32 |
32 |
集合竞价 |
| 09:18:30 |
20.78 |
32 |
32 |
集合竞价 |
| 09:23:39 |
20.78 |
37 |
37 |
集合竞价 |
| 09:24:48 |
20.78 |
46 |
46 |
集合竞价 |
| 09:24:51 |
20.78 |
51 |
51 |
集合竞价 |
| 09:24:54 |
20.78 |
78 |
78 |
集合竞价 |
| 09:25:00 |
20.78 |
80 |
80 |
集合竞价 |
| 09:25:06 |
20.78 |
80 |
160 |
卖出 |
| 09:30:03 |
20.95 |
72 |
232 |
买入 |
| 09:30:06 |
20.79 |
3 |
235 |
卖出 |
| 09:30:09 |
20.78 |
96 |
331 |
卖出 |
| 09:30:12 |
20.78 |
8 |
339 |
买入 |
| 09:30:15 |
20.41 |
6 |
345 |
卖出 |
| 09:30:18 |
20.42 |
3 |
348 |
卖出 |
| 09:30:21 |
20.56 |
8 |
356 |
买入 |
| 09:30:24 |
20.55 |
2 |
358 |
买入 |
| 09:30:27 |
20.55 |
6 |
364 |
买入 |
| 09:30:33 |
20.46 |
1 |
365 |
卖出 |
| 09:30:39 |
20.47 |
9 |
374 |
卖出 |
| 09:30:42 |
20.47 |
22 |
396 |
卖出 |
| 09:30:45 |
20.58 |
14 |
410 |
买入 |
| 09:30:48 |
20.56 |
5 |
415 |
卖出 |
| 09:30:51 |
20.58 |
13 |
428 |
买入 |
| 09:30:54 |
20.58 |
5 |
433 |
买入 |
| 09:30:57 |
20.53 |
8 |
441 |
卖出 |
| 09:31:00 |
20.5 |
10 |
451 |
卖出 |
| 09:31:03 |
20.49 |
5 |
456 |
卖出 |
| 09:31:06 |
20.58 |
12 |
468 |
买入 |
| 09:31:09 |
20.49 |
6 |
474 |
卖出 |
| 09:31:12 |
20.49 |
35 |
509 |
买入 |
| 09:31:15 |
20.5 |
15 |
524 |
卖出 |
| 09:31:18 |
20.47 |
5 |
529 |
卖出 |
| 09:31:24 |
20.47 |
8 |
537 |
卖出 |
| 09:31:27 |
20.45 |
39 |
576 |
卖出 |
| 09:31:30 |
20.47 |
17 |
593 |
买入 |
| 09:31:33 |
20.47 |
7 |
600 |
卖出 |
| 09:31:39 |
20.47 |
4 |
604 |
卖出 |
| 09:31:42 |
20.52 |
9 |
613 |
买入 |
| 09:31:45 |
20.52 |
11 |
624 |
买入 |
| 09:31:57 |
20.44 |
8 |
632 |
卖出 |
| 09:32:00 |
20.35 |
6 |
638 |
卖出 |
| 09:32:06 |
20.39 |
37 |
675 |
买入 |
| 09:32:12 |
20.36 |
4 |
679 |
卖出 |
| 09:32:15 |
20.36 |
27 |
706 |
卖出 |
| 09:32:24 |
20.41 |
1 |
707 |
买入 |
| 09:32:27 |
20.37 |
2 |
709 |
卖出 |
| 09:32:30 |
20.37 |
39 |
748 |
卖出 |
| 09:32:33 |
20.42 |
2 |
750 |
买入 |
| 09:32:39 |
20.42 |
1 |
751 |
买入 |
| 09:32:42 |
20.4 |
1 |
752 |
卖出 |
| 09:32:45 |
20.4 |
17 |
769 |
卖出 |
| 09:32:51 |
20.4 |
6 |
775 |
卖出 |
| 09:32:54 |
20.4 |
7 |
782 |
卖出 |
| 09:32:57 |
20.38 |
3 |
785 |
卖出 |
| 09:33:00 |
20.38 |
1 |
786 |
卖出 |
| 09:33:03 |
20.35 |
63 |
849 |
卖出 |
| 09:33:06 |
20.3 |
18 |
867 |
卖出 |
| 09:33:09 |
20.3 |
28 |
895 |
卖出 |
| 09:33:12 |
20.26 |
66 |
961 |
卖出 |
| 09:33:21 |
20.29 |
2 |
963 |
卖出 |
| 09:33:27 |
20.29 |
1 |
964 |
卖出 |
| 09:33:30 |
20.29 |
3 |
967 |
卖出 |
| 09:33:33 |
20.29 |
2 |
969 |
卖出 |
| 09:33:36 |
20.26 |
2 |
971 |
卖出 |
| 09:33:39 |
20.25 |
26 |
997 |
卖出 |
| 09:33:42 |
20.14 |
40 |
1037 |
卖出 |
| 09:33:48 |
20.23 |
6 |
1043 |
买入 |
| 09:33:51 |
20.15 |
20 |
1063 |
卖出 |
| 09:33:54 |
20.22 |
3 |
1066 |
买入 |
| 09:33:57 |
20.17 |
23 |
1089 |
卖出 |
| 09:34:00 |
20.17 |
1 |
1090 |
卖出 |
| 09:34:06 |
20.22 |
1 |
1091 |
买入 |
| 09:34:09 |
20.23 |
2 |
1093 |
买入 |
| 09:34:12 |
20.19 |
1 |
1094 |
卖出 |
| 09:34:15 |
20.25 |
27 |
1121 |
买入 |
| 09:34:18 |
20.23 |
33 |
1154 |
卖出 |
| 09:34:24 |
20.24 |
4 |
1158 |
卖出 |
| 09:34:33 |
20.23 |
17 |
1175 |
卖出 |
| 09:34:36 |
20.22 |
2 |
1177 |
卖出 |
| 09:34:39 |
20.22 |
1 |
1178 |
买入 |
| 09:34:45 |
20.2 |
11 |
1189 |
卖出 |
| 09:34:48 |
20.2 |
25 |
1214 |
卖出 |
| 09:34:51 |
20.22 |
6 |
1220 |
买入 |
| 09:34:54 |
20.2 |
1 |
1221 |
卖出 |
| 09:34:57 |
20.19 |
6 |
1227 |
卖出 |
| 09:35:00 |
20.19 |
14 |
1241 |
卖出 |
| 09:35:03 |
20.17 |
23 |
1264 |
卖出 |
| 09:35:06 |
20.16 |
29 |
1293 |
卖出 |
| 09:35:09 |
20.14 |
10 |
1303 |
卖出 |
| 09:35:12 |
20.13 |
42 |
1345 |
卖出 |
| 09:35:15 |
20.13 |
2 |
1347 |
卖出 |
| 09:35:18 |
20.08 |
11 |
1358 |
卖出 |
| 09:35:21 |
20.06 |
4 |
1362 |
卖出 |
| 09:35:24 |
20.06 |
5 |
1367 |
卖出 |
| 09:35:27 |
20.03 |
45 |
1412 |
卖出 |
| 09:35:30 |
20.06 |
26 |
1438 |
买入 |
| 09:35:33 |
20.07 |
13 |
1451 |
买入 |
| 09:35:36 |
20.06 |
35 |
1486 |
卖出 |
| 09:35:39 |
20.06 |
27 |
1513 |
买入 |
| 09:35:42 |
20.04 |
25 |
1538 |
卖出 |
| 09:35:45 |
20.08 |
3 |
1541 |
买入 |
| 09:35:48 |
20.06 |
57 |
1598 |
卖出 |
| 09:35:51 |
20.02 |
14 |
1612 |
卖出 |
| 09:35:54 |
20.02 |
21 |
1633 |
卖出 |
| 09:35:57 |
20.06 |
19 |
1652 |
买入 |
| 09:36:00 |
20.06 |
10 |
1662 |
卖出 |
| 09:36:03 |
20.06 |
4 |
1666 |
卖出 |
| 09:36:06 |
20.06 |
4 |
1670 |
卖出 |
| 09:36:09 |
20.06 |
8 |
1678 |
卖出 |
| 09:36:12 |
20.06 |
2 |
1680 |
卖出 |
| 09:36:15 |
20.11 |
8 |
1688 |
买入 |
| 09:36:18 |
20.12 |
4 |
1692 |
买入 |
| 09:36:21 |
20.15 |
64 |
1756 |
买入 |
| 09:36:24 |
20.22 |
109 |
1865 |
买入 |
| 09:36:27 |
20.22 |
55 |
1920 |
买入 |
| 09:36:30 |
20.21 |
51 |
1971 |
卖出 |
| 09:36:33 |
20.21 |
79 |
2050 |
买入 |
| 09:36:36 |
20.23 |
14 |
2064 |
买入 |
| 09:36:39 |
20.22 |
15 |
2079 |
卖出 |
| 09:36:42 |
20.23 |
3 |
2082 |
买入 |
| 09:36:45 |
20.23 |
12 |
2094 |
买入 |
| 09:36:48 |
20.23 |
3 |
2097 |
卖出 |
| 09:36:51 |
20.21 |
9 |
2106 |
卖出 |
| 09:36:54 |
20.22 |
1 |
2107 |
买入 |
| 09:36:57 |
20.2 |
9 |
2116 |
卖出 |
| 09:37:00 |
20.15 |
5 |
2121 |
卖出 |
| 09:37:03 |
20.14 |
1 |
2122 |
卖出 |
| 09:37:09 |
20.2 |
1 |
2123 |
买入 |
| 09:37:12 |
20.19 |
5 |
2128 |
买入 |
| 09:37:15 |
20.15 |
1 |
2129 |
卖出 |
| 09:37:18 |
20.2 |
13 |
2142 |
买入 |
| 09:37:21 |
20.15 |
122 |
2264 |
卖出 |
| 09:37:24 |
20.14 |
6 |
2270 |
卖出 |
| 09:37:33 |
20.11 |
2 |
2272 |
卖出 |
| 09:37:36 |
20.08 |
16 |
2288 |
卖出 |
| 09:37:39 |
20.07 |
58 |
2346 |
卖出 |
| 09:37:42 |
20.07 |
1 |
2347 |
卖出 |
| 09:37:45 |
20.06 |
23 |
2370 |
卖出 |
| 09:37:48 |
20.05 |
4 |
2374 |
卖出 |
| 09:37:57 |
20.08 |
4 |
2378 |
买入 |
| 09:38:00 |
20.02 |
55 |
2433 |
卖出 |
| 09:38:06 |
20.15 |
1 |
2434 |
买入 |
| 09:38:09 |
20.14 |
1 |
2435 |
买入 |
| 09:38:12 |
20.16 |
1 |
2436 |
买入 |
| 09:38:18 |
20.16 |
18 |
2454 |
卖出 |
| 09:38:21 |
20.15 |
16 |
2470 |
卖出 |
| 09:38:24 |
20.11 |
2 |
2472 |
卖出 |
| 09:38:27 |
20.07 |
32 |
2504 |
卖出 |
| 09:38:30 |
20.05 |
4 |
2508 |
卖出 |
| 09:38:33 |
20.03 |
20 |
2528 |
卖出 |
| 09:38:36 |
20.02 |
7 |
2535 |
卖出 |
| 09:38:39 |
20 |
63 |
2598 |
卖出 |
| 09:38:42 |
20.03 |
11 |
2609 |
买入 |
| 09:38:45 |
20 |
30 |
2639 |
卖出 |
| 09:38:48 |
20 |
15 |
2654 |
卖出 |
| 09:38:51 |
20.01 |
7 |
2661 |
买入 |
| 09:38:54 |
20.01 |
6 |
2667 |
卖出 |
| 09:38:57 |
20.03 |
13 |
2680 |
买入 |
| 09:39:00 |
20.03 |
2 |
2682 |
卖出 |
| 09:39:03 |
20.03 |
1 |
2683 |
卖出 |
| 09:39:09 |
20 |
82 |
2765 |
卖出 |
| 09:39:12 |
19.94 |
25 |
2790 |
卖出 |
| 09:39:18 |
19.9 |
22 |
2812 |
卖出 |
| 09:39:21 |
19.9 |
4 |
2816 |
卖出 |
| 09:39:24 |
19.92 |
2 |
2818 |
买入 |
| 09:39:27 |
19.91 |
3 |
2821 |
卖出 |
| 09:39:30 |
19.92 |
1 |
2822 |
买入 |
| 09:39:33 |
19.92 |
32 |
2854 |
买入 |
| 09:39:36 |
19.92 |
4 |
2858 |
卖出 |
| 09:39:39 |
19.92 |
12 |
2870 |
卖出 |
| 09:39:42 |
19.9 |
37 |
2907 |
卖出 |
| 09:39:45 |
19.92 |
26 |
2933 |
买入 |
| 09:39:51 |
19.92 |
3 |
2936 |
卖出 |
| 09:39:54 |
19.94 |
3 |
2939 |
买入 |
| 09:39:57 |
19.94 |
21 |
2960 |
买入 |
| 09:40:00 |
19.94 |
10 |
2970 |
卖出 |
| 09:40:03 |
19.94 |
1 |
2971 |
卖出 |
| 09:40:06 |
19.97 |
15 |
2986 |
买入 |
| 09:40:09 |
20 |
4 |
2990 |
买入 |
| 09:40:12 |
20 |
1 |
2991 |
买入 |
| 09:40:18 |
20 |
183 |
3174 |
买入 |
| 09:40:24 |
20.09 |
4 |
3178 |
买入 |
| 09:40:36 |
20.16 |
2 |
3180 |
买入 |
| 09:40:39 |
20.16 |
6 |
3186 |
买入 |
| 09:40:42 |
20.18 |
7 |
3193 |
买入 |
| 09:40:45 |
20.17 |
8 |
3201 |
卖出 |
| 09:40:48 |
20.18 |
3 |
3204 |
买入 |
| 09:40:51 |
20.17 |
9 |
3213 |
卖出 |
| 09:40:54 |
20.15 |
1 |
3214 |
卖出 |
| 09:41:18 |
20.14 |
18 |
3232 |
买入 |
| 09:41:21 |
20.03 |
1 |
3233 |
卖出 |
| 09:41:36 |
20.08 |
2 |
3235 |
买入 |
| 09:41:45 |
20.09 |
1 |
3236 |
买入 |
| 09:41:54 |
20.09 |
1 |
3237 |
卖出 |
| 09:42:15 |
20.08 |
3 |
3240 |
卖出 |
| 09:42:18 |
20.09 |
19 |
3259 |
买入 |
| 09:42:21 |
20.09 |
24 |
3283 |
买入 |
| 09:42:24 |
20.08 |
5 |
3288 |
卖出 |
| 09:42:27 |
20.1 |
7 |
3295 |
买入 |
| 09:42:30 |
20.1 |
1 |
3296 |
买入 |
| 09:42:33 |
20.08 |
13 |
3309 |
卖出 |
| 09:42:36 |
20.12 |
28 |
3337 |
买入 |
| 09:42:39 |
20.06 |
2 |
3339 |
卖出 |
| 09:43:06 |
20.06 |
6 |
3345 |
卖出 |
| 09:43:09 |
20.11 |
12 |
3357 |
买入 |
| 09:43:12 |
20.11 |
3 |
3360 |
卖出 |
| 09:43:18 |
20.12 |
2 |
3362 |
买入 |
| 09:43:21 |
20.1 |
11 |
3373 |
卖出 |
| 09:43:24 |
20.13 |
26 |
3399 |
买入 |
| 09:43:27 |
20.1 |
71 |
3470 |
卖出 |
| 09:43:33 |
20.13 |
2 |
3472 |
买入 |
| 09:43:39 |
20.1 |
1 |
3473 |
卖出 |
| 09:43:51 |
20.13 |
3 |
3476 |
买入 |
| 09:43:54 |
20.15 |
19 |
3495 |
买入 |
| 09:43:57 |
20.15 |
7 |
3502 |
买入 |
| 09:44:00 |
20.1 |
56 |
3558 |
卖出 |
| 09:44:03 |
20.1 |
87 |
3645 |
卖出 |
| 09:44:06 |
20.1 |
36 |
3681 |
卖出 |
| 09:44:09 |
20.1 |
35 |
3716 |
卖出 |
| 09:44:15 |
20.1 |
6 |
3722 |
卖出 |
| 09:44:18 |
20.1 |
6 |
3728 |
卖出 |
| 09:44:24 |
20.1 |
1 |
3729 |
卖出 |
| 09:44:27 |
20.1 |
6 |
3735 |
卖出 |
| 09:44:33 |
20.1 |
8 |
3743 |
卖出 |
| 09:44:42 |
20.09 |
3 |
3746 |
卖出 |
| 09:44:45 |
20.1 |
6 |
3752 |
买入 |
| 09:44:48 |
20.08 |
42 |
3794 |
卖出 |
| 09:44:51 |
20.08 |
9 |
3803 |
卖出 |
| 09:44:54 |
20.08 |
8 |
3811 |
卖出 |
| 09:44:57 |
20.06 |
77 |
3888 |
卖出 |
| 09:45:00 |
20.03 |
3 |
3891 |
卖出 |
| 09:45:03 |
20.06 |
5 |
3896 |
买入 |
| 09:45:09 |
20.03 |
19 |
3915 |
卖出 |
| 09:45:48 |
20.07 |
1 |
3916 |
卖出 |
| 09:46:03 |
20.14 |
1 |
3917 |
买入 |
| 09:46:06 |
20.14 |
2 |
3919 |
卖出 |
| 09:46:09 |
20.18 |
24 |
3943 |
买入 |
| 09:46:12 |
20.13 |
15 |
3958 |
卖出 |
| 09:46:18 |
20.11 |
24 |
3982 |
卖出 |
| 09:46:21 |
20.13 |
5 |
3987 |
卖出 |
| 09:46:24 |
20.19 |
7 |
3994 |
买入 |
| 09:46:27 |
20.1 |
8 |
4002 |
买入 |
| 09:46:30 |
20.1 |
14 |
4016 |
卖出 |
| 09:46:39 |
20.1 |
21 |
4037 |
卖出 |
| 09:46:42 |
20.12 |
20 |
4057 |
买入 |
| 09:46:45 |
20.1 |
14 |
4071 |
卖出 |
| 09:46:51 |
20.1 |
8 |
4079 |
卖出 |
| 09:46:57 |
20.1 |
1 |
4080 |
卖出 |
| 09:47:03 |
20.11 |
2 |
4082 |
卖出 |
| 09:47:06 |
20.19 |
6 |
4088 |
买入 |
| 09:47:12 |
20.1 |
12 |
4100 |
卖出 |
| 09:47:15 |
20.1 |
47 |
4147 |
卖出 |
| 09:47:18 |
20.1 |
1 |
4148 |
买入 |
| 09:47:21 |
20.17 |
1 |
4149 |
买入 |
| 09:47:24 |
20.17 |
1 |
4150 |
买入 |
| 09:47:30 |
20.1 |
6 |
4156 |
卖出 |
| 09:47:33 |
20.1 |
2 |
4158 |
卖出 |
| 09:47:36 |
20.1 |
2 |
4160 |
卖出 |
| 09:48:00 |
20.17 |
17 |
4177 |
买入 |
| 09:48:03 |
20.17 |
8 |
4185 |
买入 |
| 09:48:06 |
20.17 |
4 |
4189 |
买入 |
| 09:48:09 |
20.13 |
1 |
4190 |
卖出 |
| 09:48:18 |
20.13 |
6 |
4196 |
卖出 |
| 09:48:21 |
20.17 |
8 |
4204 |
买入 |
| 09:48:45 |
20.17 |
4 |
4208 |
买入 |
| 09:48:48 |
20.15 |
3 |
4211 |
卖出 |
| 09:48:51 |
20.13 |
3 |
4214 |
卖出 |
| 09:48:54 |
20.12 |
5 |
4219 |
卖出 |
| 09:48:57 |
20.12 |
1 |
4220 |
卖出 |
| 09:49:18 |
20.19 |
11 |
4231 |
买入 |
| 09:49:21 |
20.12 |
8 |
4239 |
卖出 |
| 09:49:24 |
20.11 |
8 |
4247 |
卖出 |
| 09:49:27 |
20.1 |
4 |
4251 |
卖出 |
| 09:49:33 |
20.11 |
5 |
4256 |
买入 |
| 09:49:42 |
20.11 |
3 |
4259 |
买入 |
| 09:49:51 |
20.12 |
1 |
4260 |
买入 |
| 09:49:54 |
20.1 |
1 |
4261 |
卖出 |
| 09:49:57 |
20.1 |
6 |
4267 |
卖出 |
| 09:50:00 |
20.1 |
10 |
4277 |
卖出 |
| 09:50:06 |
20.11 |
2 |
4279 |
卖出 |
| 09:50:12 |
20.12 |
1 |
4280 |
卖出 |
| 09:50:24 |
20.11 |
4 |
4284 |
卖出 |
| 09:50:27 |
20.1 |
4 |
4288 |
买入 |
| 09:50:30 |
20.09 |
13 |
4301 |
卖出 |
| 09:50:33 |
20.1 |
83 |
4384 |
买入 |
| 09:50:36 |
20.03 |
3 |
4387 |
卖出 |
| 09:50:51 |
20.08 |
1 |
4388 |
买入 |
| 09:51:00 |
20.08 |
1 |
4389 |
买入 |
| 09:51:09 |
20.08 |
7 |
4396 |
买入 |
| 09:51:15 |
20.09 |
1 |
4397 |
卖出 |
| 09:51:18 |
20.04 |
5 |
4402 |
卖出 |
| 09:51:21 |
20.03 |
16 |
4418 |
卖出 |
| 09:51:27 |
20.03 |
35 |
4453 |
卖出 |
| 09:51:30 |
20.03 |
24 |
4477 |
卖出 |
| 09:51:33 |
20.01 |
4 |
4481 |
卖出 |
| 09:51:39 |
20.01 |
1 |
4482 |
卖出 |
| 09:51:51 |
20.02 |
1 |
4483 |
买入 |