宜宾纸业[600793]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
9.8 |
1 |
1 |
集合竞价 |
| 09:16:07 |
9.8 |
1 |
1 |
集合竞价 |
| 09:16:10 |
9.8 |
1 |
1 |
集合竞价 |
| 09:16:16 |
9.7 |
13 |
13 |
集合竞价 |
| 09:16:25 |
9.8 |
1 |
1 |
集合竞价 |
| 09:16:34 |
9.62 |
26 |
26 |
集合竞价 |
| 09:16:40 |
9.8 |
1 |
1 |
集合竞价 |
| 09:17:19 |
9.8 |
2 |
2 |
集合竞价 |
| 09:17:25 |
9.72 |
13 |
13 |
集合竞价 |
| 09:17:31 |
9.8 |
2 |
2 |
集合竞价 |
| 09:17:40 |
9.81 |
10 |
10 |
集合竞价 |
| 09:17:46 |
9.8 |
1 |
1 |
集合竞价 |
| 09:18:16 |
9.8 |
1 |
1 |
集合竞价 |
| 09:18:19 |
9.8 |
1 |
1 |
集合竞价 |
| 09:18:28 |
9.7 |
13 |
13 |
集合竞价 |
| 09:19:07 |
9.7 |
13 |
13 |
集合竞价 |
| 09:19:16 |
9.7 |
13 |
13 |
集合竞价 |
| 09:19:31 |
9.75 |
13 |
13 |
集合竞价 |
| 09:20:25 |
9.8 |
21 |
21 |
集合竞价 |
| 09:21:55 |
9.8 |
21 |
21 |
集合竞价 |
| 09:22:44 |
9.8 |
22 |
22 |
集合竞价 |
| 09:23:31 |
9.8 |
32 |
32 |
集合竞价 |
| 09:23:41 |
9.8 |
42 |
42 |
集合竞价 |
| 09:23:44 |
9.8 |
55 |
55 |
集合竞价 |
| 09:23:59 |
9.8 |
55 |
55 |
集合竞价 |
| 09:24:41 |
9.8 |
65 |
65 |
集合竞价 |
| 09:24:50 |
9.8 |
74 |
74 |
集合竞价 |
| 09:24:59 |
10.02 |
110 |
110 |
集合竞价 |
| 09:25:04 |
10.02 |
135 |
245 |
卖出 |
| 09:30:02 |
10.05 |
54 |
299 |
买入 |
| 09:30:05 |
10.02 |
96 |
395 |
卖出 |
| 09:30:08 |
10.1 |
5 |
400 |
买入 |
| 09:30:11 |
10 |
7 |
407 |
卖出 |
| 09:30:14 |
9.81 |
164 |
571 |
卖出 |
| 09:30:17 |
10 |
120 |
691 |
买入 |
| 09:30:20 |
9.92 |
87 |
778 |
卖出 |
| 09:30:23 |
10 |
100 |
878 |
买入 |
| 09:30:26 |
9.99 |
46 |
924 |
卖出 |
| 09:30:29 |
9.91 |
41 |
965 |
卖出 |
| 09:30:32 |
9.91 |
53 |
1018 |
买入 |
| 09:30:35 |
9.92 |
50 |
1068 |
买入 |
| 09:30:38 |
9.9 |
12 |
1080 |
卖出 |
| 09:30:41 |
9.83 |
19 |
1099 |
卖出 |
| 09:30:47 |
9.82 |
34 |
1133 |
卖出 |
| 09:30:50 |
9.81 |
88 |
1221 |
卖出 |
| 09:30:53 |
9.81 |
25 |
1246 |
卖出 |
| 09:30:56 |
9.81 |
6 |
1252 |
卖出 |
| 09:30:59 |
9.8 |
16 |
1268 |
卖出 |
| 09:31:02 |
9.8 |
8 |
1276 |
卖出 |
| 09:31:05 |
9.8 |
15 |
1291 |
卖出 |
| 09:31:14 |
9.81 |
2 |
1293 |
卖出 |
| 09:31:17 |
9.81 |
29 |
1322 |
卖出 |
| 09:31:20 |
9.81 |
13 |
1335 |
卖出 |
| 09:31:23 |
9.81 |
2 |
1337 |
卖出 |
| 09:31:29 |
9.82 |
4 |
1341 |
买入 |
| 09:31:32 |
9.86 |
50 |
1391 |
买入 |
| 09:31:38 |
9.82 |
14 |
1405 |
卖出 |
| 09:31:41 |
9.82 |
28 |
1433 |
卖出 |
| 09:31:44 |
9.82 |
3 |
1436 |
卖出 |
| 09:31:50 |
9.82 |
3 |
1439 |
卖出 |
| 09:31:56 |
9.82 |
4 |
1443 |
卖出 |
| 09:31:59 |
9.85 |
5 |
1448 |
买入 |
| 09:32:05 |
9.8 |
82 |
1530 |
卖出 |
| 09:32:08 |
9.8 |
1 |
1531 |
卖出 |
| 09:32:11 |
9.82 |
6 |
1537 |
买入 |
| 09:32:14 |
9.79 |
41 |
1578 |
卖出 |
| 09:32:17 |
9.79 |
3 |
1581 |
卖出 |
| 09:32:20 |
9.78 |
2 |
1583 |
卖出 |
| 09:32:23 |
9.8 |
137 |
1720 |
买入 |
| 09:32:26 |
9.8 |
16 |
1736 |
买入 |
| 09:32:29 |
9.77 |
62 |
1798 |
买入 |
| 09:32:32 |
9.75 |
4 |
1802 |
卖出 |
| 09:32:35 |
9.75 |
2 |
1804 |
卖出 |
| 09:32:41 |
9.75 |
1 |
1805 |
卖出 |
| 09:32:47 |
9.77 |
10 |
1815 |
买入 |
| 09:32:50 |
9.8 |
36 |
1851 |
买入 |
| 09:32:53 |
9.75 |
78 |
1929 |
卖出 |
| 09:32:56 |
9.75 |
8 |
1937 |
卖出 |
| 09:33:05 |
9.75 |
2 |
1939 |
卖出 |
| 09:33:08 |
9.75 |
7 |
1946 |
卖出 |
| 09:33:11 |
9.75 |
5 |
1951 |
卖出 |
| 09:33:14 |
9.75 |
17 |
1968 |
卖出 |
| 09:33:17 |
9.75 |
8 |
1976 |
卖出 |
| 09:33:20 |
9.77 |
10 |
1986 |
买入 |
| 09:33:29 |
9.76 |
1 |
1987 |
买入 |
| 09:33:32 |
9.77 |
15 |
2002 |
买入 |
| 09:33:35 |
9.79 |
29 |
2031 |
买入 |
| 09:33:38 |
9.78 |
10 |
2041 |
卖出 |
| 09:33:41 |
9.79 |
3 |
2044 |
卖出 |
| 09:33:44 |
9.78 |
14 |
2058 |
卖出 |
| 09:33:47 |
9.8 |
10 |
2068 |
买入 |
| 09:33:50 |
9.8 |
1 |
2069 |
卖出 |
| 09:33:56 |
9.8 |
1 |
2070 |
买入 |
| 09:33:59 |
9.8 |
10 |
2080 |
买入 |
| 09:34:02 |
9.8 |
36 |
2116 |
买入 |
| 09:34:05 |
9.8 |
2 |
2118 |
买入 |
| 09:34:08 |
9.8 |
7 |
2125 |
卖出 |
| 09:34:11 |
9.8 |
3 |
2128 |
卖出 |
| 09:34:14 |
9.8 |
7 |
2135 |
卖出 |
| 09:34:17 |
9.78 |
14 |
2149 |
卖出 |
| 09:34:20 |
9.76 |
8 |
2157 |
卖出 |
| 09:34:23 |
9.78 |
15 |
2172 |
买入 |
| 09:34:32 |
9.77 |
7 |
2179 |
卖出 |
| 09:34:35 |
9.78 |
1 |
2180 |
买入 |
| 09:34:38 |
9.78 |
3 |
2183 |
卖出 |
| 09:34:41 |
9.79 |
1 |
2184 |
卖出 |
| 09:34:44 |
9.77 |
4 |
2188 |
卖出 |
| 09:34:50 |
9.78 |
1 |
2189 |
买入 |
| 09:34:53 |
9.77 |
7 |
2196 |
卖出 |
| 09:35:02 |
9.77 |
1 |
2197 |
卖出 |
| 09:35:08 |
9.77 |
1 |
2198 |
卖出 |
| 09:35:11 |
9.76 |
30 |
2228 |
卖出 |
| 09:35:14 |
9.76 |
37 |
2265 |
卖出 |
| 09:35:32 |
9.79 |
4 |
2269 |
买入 |
| 09:35:41 |
9.78 |
3 |
2272 |
卖出 |
| 09:35:47 |
9.78 |
3 |
2275 |
买入 |
| 09:35:56 |
9.77 |
1 |
2276 |
卖出 |
| 09:35:59 |
9.76 |
3 |
2279 |
卖出 |
| 09:36:11 |
9.77 |
3 |
2282 |
买入 |
| 09:36:14 |
9.77 |
7 |
2289 |
卖出 |
| 09:36:17 |
9.76 |
15 |
2304 |
卖出 |
| 09:36:23 |
9.76 |
35 |
2339 |
卖出 |
| 09:36:26 |
9.76 |
37 |
2376 |
卖出 |
| 09:36:29 |
9.75 |
3 |
2379 |
卖出 |
| 09:36:32 |
9.76 |
1 |
2380 |
买入 |
| 09:36:38 |
9.75 |
1 |
2381 |
卖出 |
| 09:36:41 |
9.76 |
1 |
2382 |
买入 |
| 09:36:44 |
9.75 |
5 |
2387 |
卖出 |
| 09:36:47 |
9.75 |
6 |
2393 |
卖出 |
| 09:36:50 |
9.76 |
27 |
2420 |
买入 |
| 09:36:56 |
9.76 |
5 |
2425 |
卖出 |
| 09:37:05 |
9.75 |
100 |
2525 |
卖出 |
| 09:37:11 |
9.76 |
1 |
2526 |
买入 |
| 09:37:14 |
9.75 |
1 |
2527 |
卖出 |
| 09:37:17 |
9.77 |
16 |
2543 |
买入 |
| 09:37:29 |
9.77 |
31 |
2574 |
买入 |
| 09:37:44 |
9.77 |
1 |
2575 |
买入 |
| 09:37:47 |
9.77 |
2 |
2577 |
买入 |
| 09:37:50 |
9.77 |
9 |
2586 |
买入 |
| 09:37:59 |
9.79 |
21 |
2607 |
买入 |
| 09:38:02 |
9.77 |
25 |
2632 |
卖出 |
| 09:38:29 |
9.79 |
1 |
2633 |
买入 |
| 09:38:44 |
9.79 |
4 |
2637 |
买入 |
| 09:38:50 |
9.78 |
10 |
2647 |
卖出 |
| 09:38:59 |
9.78 |
2 |
2649 |
买入 |
| 09:39:02 |
9.84 |
100 |
2749 |
买入 |
| 09:39:05 |
9.78 |
30 |
2779 |
卖出 |
| 09:39:11 |
9.79 |
5 |
2784 |
卖出 |
| 09:39:14 |
9.78 |
4 |
2788 |
卖出 |
| 09:39:17 |
9.78 |
3 |
2791 |
卖出 |
| 09:39:20 |
9.79 |
1 |
2792 |
买入 |
| 09:39:29 |
9.79 |
8 |
2800 |
买入 |
| 09:39:50 |
9.79 |
1 |
2801 |
卖出 |
| 09:39:56 |
9.79 |
12 |
2813 |
卖出 |
| 09:40:05 |
9.8 |
1 |
2814 |
买入 |
| 09:40:08 |
9.79 |
8 |
2822 |
卖出 |
| 09:40:11 |
9.79 |
96 |
2918 |
卖出 |
| 09:40:14 |
9.8 |
26 |
2944 |
买入 |
| 09:40:17 |
9.8 |
8 |
2952 |
买入 |
| 09:40:47 |
9.8 |
3 |
2955 |
卖出 |
| 09:40:53 |
9.82 |
15 |
2970 |
买入 |
| 09:41:08 |
9.81 |
30 |
3000 |
卖出 |
| 09:41:11 |
9.8 |
9 |
3009 |
卖出 |
| 09:41:14 |
9.79 |
2 |
3011 |
卖出 |
| 09:41:17 |
9.79 |
8 |
3019 |
卖出 |
| 09:41:20 |
9.78 |
8 |
3027 |
卖出 |
| 09:41:23 |
9.79 |
4 |
3031 |
买入 |
| 09:41:26 |
9.8 |
2 |
3033 |
买入 |
| 09:41:29 |
9.8 |
30 |
3063 |
买入 |
| 09:41:32 |
9.8 |
1 |
3064 |
买入 |
| 09:42:02 |
9.81 |
1 |
3065 |
卖出 |
| 09:42:14 |
9.8 |
1 |
3066 |
卖出 |
| 09:42:20 |
9.8 |
2 |
3068 |
卖出 |
| 09:42:23 |
9.8 |
3 |
3071 |
买入 |
| 09:42:26 |
9.8 |
1 |
3072 |
卖出 |
| 09:42:50 |
9.82 |
2 |
3074 |
买入 |
| 09:43:08 |
9.82 |
9 |
3083 |
买入 |
| 09:43:14 |
9.82 |
1 |
3084 |
卖出 |
| 09:43:17 |
9.83 |
4 |
3088 |
买入 |
| 09:43:20 |
9.82 |
1 |
3089 |
卖出 |
| 09:43:23 |
9.82 |
1 |
3090 |
卖出 |
| 09:43:29 |
9.82 |
1 |
3091 |
卖出 |
| 09:43:32 |
9.83 |
5 |
3096 |
买入 |
| 09:43:38 |
9.83 |
2 |
3098 |
买入 |
| 09:43:44 |
9.83 |
10 |
3108 |
买入 |
| 09:43:59 |
9.83 |
10 |
3118 |
买入 |
| 09:44:05 |
9.83 |
2 |
3120 |
买入 |
| 09:44:08 |
9.83 |
1 |
3121 |
买入 |
| 09:44:29 |
9.83 |
1 |
3122 |
买入 |
| 09:44:44 |
9.83 |
10 |
3132 |
买入 |
| 09:44:56 |
9.83 |
1 |
3133 |
卖出 |
| 09:45:08 |
9.84 |
1 |
3134 |
买入 |
| 09:45:17 |
9.84 |
1 |
3135 |
买入 |
| 09:45:23 |
9.83 |
1 |
3136 |
卖出 |
| 09:45:26 |
9.84 |
1 |
3137 |
买入 |
| 09:45:29 |
9.84 |
23 |
3160 |
买入 |
| 09:45:32 |
9.83 |
2 |
3162 |
卖出 |
| 09:45:44 |
9.83 |
2 |
3164 |
卖出 |
| 09:45:50 |
9.84 |
1 |
3165 |
买入 |
| 09:45:56 |
9.83 |
26 |
3191 |
卖出 |
| 09:45:59 |
9.83 |
2 |
3193 |
买入 |
| 09:46:11 |
9.83 |
5 |
3198 |
买入 |
| 09:46:14 |
9.9 |
101 |
3299 |
买入 |
| 09:46:20 |
9.84 |
1 |
3300 |
卖出 |
| 09:46:29 |
9.89 |
24 |
3324 |
买入 |
| 09:46:41 |
9.83 |
1 |
3325 |
卖出 |
| 09:46:56 |
9.83 |
6 |
3331 |
卖出 |
| 09:47:08 |
9.82 |
1 |
3332 |
卖出 |
| 09:47:11 |
9.82 |
4 |
3336 |
卖出 |
| 09:47:14 |
9.82 |
5 |
3341 |
卖出 |
| 09:47:17 |
9.82 |
1 |
3342 |
卖出 |
| 09:47:20 |
9.83 |
15 |
3357 |
买入 |
| 09:47:23 |
9.82 |
1 |
3358 |
卖出 |
| 09:47:41 |
9.82 |
1 |
3359 |
卖出 |
| 09:47:44 |
9.82 |
1 |
3360 |
卖出 |
| 09:47:47 |
9.82 |
3 |
3363 |
卖出 |
| 09:47:50 |
9.82 |
2 |
3365 |
卖出 |
| 09:47:56 |
9.82 |
1 |
3366 |
卖出 |
| 09:48:02 |
9.82 |
1 |
3367 |
卖出 |
| 09:48:08 |
9.83 |
10 |
3377 |
买入 |
| 09:48:20 |
9.82 |
1 |
3378 |
卖出 |
| 09:48:23 |
9.82 |
25 |
3403 |
卖出 |
| 09:48:26 |
9.82 |
18 |
3421 |
买入 |
| 09:48:29 |
9.82 |
5 |
3426 |
卖出 |
| 09:48:35 |
9.81 |
1 |
3427 |
卖出 |
| 09:48:38 |
9.81 |
2 |
3429 |
卖出 |
| 09:49:17 |
9.8 |
1 |
3430 |
卖出 |
| 09:49:26 |
9.8 |
59 |
3489 |
卖出 |
| 09:49:35 |
9.8 |
1 |
3490 |
买入 |
| 09:49:41 |
9.8 |
34 |
3524 |
买入 |
| 09:49:47 |
9.79 |
11 |
3535 |
卖出 |
| 09:49:50 |
9.79 |
1 |
3536 |
买入 |
| 09:49:53 |
9.78 |
28 |
3564 |
卖出 |
| 09:49:59 |
9.79 |
1 |
3565 |
买入 |
| 09:50:02 |
9.79 |
1 |
3566 |
卖出 |
| 09:50:05 |
9.79 |
1 |
3567 |
卖出 |
| 09:50:08 |
9.8 |
94 |
3661 |
买入 |
| 09:50:11 |
9.8 |
39 |
3700 |
买入 |
| 09:50:14 |
9.8 |
11 |
3711 |
买入 |
| 09:50:23 |
9.82 |
1 |
3712 |
买入 |
| 09:50:26 |
9.84 |
60 |
3772 |
买入 |
| 09:50:29 |
9.82 |
13 |
3785 |
卖出 |
| 09:50:32 |
9.82 |
5 |
3790 |
卖出 |
| 09:50:38 |
9.82 |
2 |
3792 |
卖出 |
| 09:50:41 |
9.84 |
6 |
3798 |
买入 |
| 09:50:50 |
9.84 |
12 |
3810 |
买入 |
| 09:50:53 |
9.84 |
17 |
3827 |
卖出 |
| 09:50:56 |
9.84 |
1 |
3828 |
卖出 |
| 09:51:05 |
9.85 |
9 |
3837 |
买入 |
| 09:51:08 |
9.87 |
37 |
3874 |
买入 |
| 09:51:11 |
9.87 |
21 |
3895 |
买入 |
| 09:51:23 |
9.88 |
1 |
3896 |
买入 |
| 09:51:26 |
9.89 |
22 |
3918 |
买入 |
| 09:51:32 |
9.89 |
2 |
3920 |
买入 |
| 09:51:44 |
9.89 |
1 |
3921 |
卖出 |
| 09:51:50 |
9.9 |
21 |
3942 |
买入 |
| 09:51:53 |
9.9 |
1 |
3943 |
卖出 |
| 09:51:56 |
9.89 |
8 |
3951 |
卖出 |
| 09:51:59 |
9.89 |
4 |
3955 |
卖出 |
| 09:52:02 |
9.89 |
3 |
3958 |
卖出 |
| 09:52:08 |
9.89 |
12 |
3970 |
买入 |
| 09:52:14 |
9.89 |
33 |
4003 |
买入 |
| 09:52:41 |
9.88 |
7 |
4010 |
买入 |
| 09:52:44 |
9.88 |
2 |
4012 |
卖出 |
| 09:52:47 |
9.88 |
1 |
4013 |
卖出 |
| 09:52:56 |
9.88 |
1 |
4014 |
买入 |
| 09:52:59 |
9.88 |
2 |
4016 |
卖出 |
| 09:53:05 |
9.88 |
2 |
4018 |
卖出 |
| 09:53:23 |
9.88 |
5 |
4023 |
卖出 |
| 09:53:32 |
9.88 |
3 |
4026 |
买入 |
| 09:53:53 |
9.87 |
19 |
4045 |
卖出 |
| 09:53:59 |
9.88 |
5 |
4050 |
买入 |
| 09:54:02 |
9.87 |
2 |
4052 |
卖出 |
| 09:54:05 |
9.87 |
1 |
4053 |
卖出 |
| 09:54:11 |
9.87 |
1 |
4054 |
买入 |
| 09:54:17 |
9.89 |
28 |
4082 |
买入 |
| 09:54:29 |
9.89 |
1 |
4083 |
买入 |
| 09:54:35 |
9.89 |
9 |
4092 |
买入 |
| 09:55:05 |
9.87 |
1 |
4093 |
买入 |
| 09:55:14 |
9.87 |
1 |
4094 |
买入 |
| 09:55:20 |
9.87 |
1 |
4095 |
买入 |
| 09:55:23 |
9.86 |
6 |
4101 |
卖出 |
| 09:55:26 |
9.86 |
13 |
4114 |
卖出 |
| 09:55:29 |
9.85 |
2 |
4116 |
卖出 |
| 09:55:38 |
9.85 |
1 |
4117 |
卖出 |
| 09:55:47 |
9.85 |
2 |
4119 |
卖出 |
| 09:55:50 |
9.85 |
1 |
4120 |
卖出 |
| 09:55:53 |
9.85 |
1 |
4121 |
卖出 |
| 09:56:08 |
9.88 |
31 |
4152 |
买入 |
| 09:56:17 |
10 |
538 |
4690 |
买入 |
| 09:56:20 |
9.9 |
3 |
4693 |
卖出 |
| 09:56:23 |
9.9 |
4 |
4697 |
卖出 |
| 09:56:32 |
9.91 |
1 |
4698 |
卖出 |
| 09:56:59 |
9.9 |
2 |
4700 |
卖出 |
| 09:57:02 |
9.89 |
1 |
4701 |
卖出 |
| 09:57:14 |
9.9 |
2 |
4703 |
卖出 |
| 09:57:17 |
9.95 |
3 |
4706 |
买入 |
| 09:57:32 |
9.9 |
11 |
4717 |
卖出 |
| 09:57:47 |
9.9 |
1 |
4718 |
卖出 |
| 09:57:50 |
9.94 |
40 |
4758 |
买入 |