五洲特纸[605007]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
14.35 |
3 |
3 |
集合竞价 |
| 09:15:11 |
14.33 |
7 |
7 |
集合竞价 |
| 09:18:46 |
14.33 |
7 |
7 |
集合竞价 |
| 09:21:01 |
13.8 |
16 |
16 |
集合竞价 |
| 09:21:34 |
13.8 |
16 |
16 |
集合竞价 |
| 09:21:41 |
13.8 |
16 |
16 |
集合竞价 |
| 09:21:46 |
13.8 |
16 |
16 |
集合竞价 |
| 09:21:49 |
13.8 |
16 |
16 |
集合竞价 |
| 09:21:53 |
13.8 |
16 |
16 |
集合竞价 |
| 09:22:01 |
13.8 |
16 |
16 |
集合竞价 |
| 09:22:08 |
13.8 |
16 |
16 |
集合竞价 |
| 09:22:26 |
13.83 |
16 |
16 |
集合竞价 |
| 09:22:59 |
13.9 |
16 |
16 |
集合竞价 |
| 09:23:08 |
13.9 |
16 |
16 |
集合竞价 |
| 09:23:26 |
13.9 |
16 |
16 |
集合竞价 |
| 09:23:35 |
13.9 |
16 |
16 |
集合竞价 |
| 09:23:44 |
13.91 |
16 |
16 |
集合竞价 |
| 09:23:56 |
13.91 |
16 |
16 |
集合竞价 |
| 09:24:05 |
13.91 |
16 |
16 |
集合竞价 |
| 09:24:17 |
14.11 |
17 |
17 |
集合竞价 |
| 09:24:20 |
14.11 |
17 |
17 |
集合竞价 |
| 09:24:35 |
14.14 |
17 |
17 |
集合竞价 |
| 09:24:47 |
14.11 |
33 |
33 |
集合竞价 |
| 09:24:53 |
14.11 |
33 |
33 |
集合竞价 |
| 09:24:56 |
14.11 |
33 |
33 |
集合竞价 |
| 09:24:59 |
14.33 |
50 |
50 |
集合竞价 |
| 09:25:04 |
14.33 |
57 |
107 |
买入 |
| 09:30:02 |
14.33 |
8 |
115 |
买入 |
| 09:30:05 |
14.33 |
40 |
155 |
卖出 |
| 09:30:08 |
14.33 |
64 |
219 |
卖出 |
| 09:30:11 |
14.45 |
3 |
222 |
买入 |
| 09:30:14 |
14.45 |
47 |
269 |
买入 |
| 09:30:17 |
14.45 |
13 |
282 |
卖出 |
| 09:30:20 |
14.61 |
113 |
395 |
买入 |
| 09:30:23 |
14.61 |
4 |
399 |
卖出 |
| 09:30:26 |
14.61 |
89 |
488 |
买入 |
| 09:30:29 |
14.61 |
181 |
669 |
卖出 |
| 09:30:32 |
14.61 |
1 |
670 |
买入 |
| 09:30:35 |
14.53 |
36 |
706 |
卖出 |
| 09:30:38 |
14.52 |
9 |
715 |
卖出 |
| 09:30:44 |
14.6 |
56 |
771 |
买入 |
| 09:30:47 |
14.52 |
12 |
783 |
卖出 |
| 09:30:50 |
14.6 |
22 |
805 |
买入 |
| 09:30:53 |
14.6 |
5 |
810 |
买入 |
| 09:30:56 |
14.59 |
31 |
841 |
卖出 |
| 09:30:59 |
14.59 |
2 |
843 |
买入 |
| 09:31:02 |
14.58 |
1 |
844 |
卖出 |
| 09:31:05 |
14.57 |
1 |
845 |
卖出 |
| 09:31:08 |
14.53 |
26 |
871 |
卖出 |
| 09:31:11 |
14.52 |
28 |
899 |
卖出 |
| 09:31:14 |
14.52 |
9 |
908 |
买入 |
| 09:31:17 |
14.51 |
7 |
915 |
卖出 |
| 09:31:20 |
14.47 |
3 |
918 |
卖出 |
| 09:31:23 |
14.46 |
14 |
932 |
卖出 |
| 09:31:26 |
14.46 |
10 |
942 |
买入 |
| 09:31:29 |
14.46 |
29 |
971 |
买入 |
| 09:31:32 |
14.46 |
43 |
1014 |
卖出 |
| 09:31:35 |
14.47 |
76 |
1090 |
买入 |
| 09:31:38 |
14.5 |
18 |
1108 |
买入 |
| 09:31:41 |
14.51 |
28 |
1136 |
买入 |
| 09:31:44 |
14.59 |
22 |
1158 |
买入 |
| 09:31:47 |
14.59 |
16 |
1174 |
卖出 |
| 09:31:50 |
14.58 |
2 |
1176 |
买入 |
| 09:31:53 |
14.67 |
60 |
1236 |
买入 |
| 09:31:59 |
14.58 |
3 |
1239 |
卖出 |
| 09:32:02 |
14.54 |
21 |
1260 |
卖出 |
| 09:32:05 |
14.53 |
15 |
1275 |
卖出 |
| 09:32:08 |
14.55 |
10 |
1285 |
买入 |
| 09:32:11 |
14.55 |
18 |
1303 |
卖出 |
| 09:32:14 |
14.58 |
6 |
1309 |
买入 |
| 09:32:17 |
14.58 |
11 |
1320 |
买入 |
| 09:32:20 |
14.53 |
83 |
1403 |
卖出 |
| 09:32:26 |
14.66 |
30 |
1433 |
买入 |
| 09:32:29 |
14.33 |
149 |
1582 |
卖出 |
| 09:32:32 |
14.54 |
4 |
1586 |
买入 |
| 09:32:38 |
14.56 |
5 |
1591 |
买入 |
| 09:32:41 |
14.54 |
12 |
1603 |
卖出 |
| 09:32:44 |
14.54 |
13 |
1616 |
卖出 |
| 09:32:50 |
14.51 |
5 |
1621 |
卖出 |
| 09:32:53 |
14.51 |
2 |
1623 |
卖出 |
| 09:33:02 |
14.51 |
50 |
1673 |
买入 |
| 09:33:05 |
14.53 |
49 |
1722 |
买入 |
| 09:33:08 |
14.53 |
46 |
1768 |
卖出 |
| 09:33:14 |
14.47 |
3 |
1771 |
卖出 |
| 09:33:17 |
14.53 |
3 |
1774 |
买入 |
| 09:33:26 |
14.52 |
10 |
1784 |
买入 |
| 09:33:29 |
14.52 |
14 |
1798 |
买入 |
| 09:33:32 |
14.49 |
2 |
1800 |
卖出 |
| 09:33:35 |
14.46 |
6 |
1806 |
卖出 |
| 09:33:41 |
14.51 |
28 |
1834 |
买入 |
| 09:33:44 |
14.48 |
40 |
1874 |
卖出 |
| 09:33:56 |
14.48 |
34 |
1908 |
卖出 |
| 09:33:59 |
14.46 |
1 |
1909 |
卖出 |
| 09:34:05 |
14.48 |
13 |
1922 |
买入 |
| 09:34:08 |
14.5 |
8 |
1930 |
买入 |
| 09:34:11 |
14.51 |
52 |
1982 |
买入 |
| 09:34:14 |
14.52 |
5 |
1987 |
买入 |
| 09:34:17 |
14.53 |
57 |
2044 |
买入 |
| 09:34:20 |
14.53 |
43 |
2087 |
买入 |
| 09:34:23 |
14.53 |
117 |
2204 |
买入 |
| 09:34:26 |
14.54 |
12 |
2216 |
买入 |
| 09:34:29 |
14.53 |
12 |
2228 |
卖出 |
| 09:34:32 |
14.54 |
2 |
2230 |
买入 |
| 09:34:35 |
14.53 |
34 |
2264 |
卖出 |
| 09:34:38 |
14.54 |
10 |
2274 |
买入 |
| 09:34:44 |
14.54 |
21 |
2295 |
买入 |
| 09:34:47 |
14.55 |
3 |
2298 |
买入 |
| 09:34:50 |
14.54 |
11 |
2309 |
卖出 |
| 09:34:53 |
14.55 |
21 |
2330 |
买入 |
| 09:34:56 |
14.53 |
50 |
2380 |
卖出 |
| 09:35:02 |
14.51 |
35 |
2415 |
卖出 |
| 09:35:05 |
14.55 |
30 |
2445 |
买入 |
| 09:35:08 |
14.55 |
22 |
2467 |
买入 |
| 09:35:11 |
14.57 |
9 |
2476 |
买入 |
| 09:35:14 |
14.58 |
7 |
2483 |
买入 |
| 09:35:17 |
14.58 |
5 |
2488 |
卖出 |
| 09:35:20 |
14.63 |
29 |
2517 |
买入 |
| 09:35:35 |
14.64 |
67 |
2584 |
买入 |
| 09:35:47 |
14.64 |
13 |
2597 |
卖出 |
| 09:35:50 |
14.64 |
2 |
2599 |
卖出 |
| 09:35:53 |
14.65 |
34 |
2633 |
买入 |
| 09:35:56 |
14.58 |
4 |
2637 |
卖出 |
| 09:36:11 |
14.64 |
1 |
2638 |
买入 |
| 09:36:14 |
14.6 |
8 |
2646 |
卖出 |
| 09:36:17 |
14.58 |
20 |
2666 |
卖出 |
| 09:36:20 |
14.58 |
18 |
2684 |
买入 |
| 09:36:26 |
14.65 |
12 |
2696 |
买入 |
| 09:36:44 |
14.65 |
40 |
2736 |
买入 |
| 09:36:47 |
14.65 |
7 |
2743 |
卖出 |
| 09:36:53 |
14.61 |
26 |
2769 |
卖出 |
| 09:36:56 |
14.6 |
87 |
2856 |
卖出 |
| 09:37:02 |
14.61 |
19 |
2875 |
买入 |
| 09:37:05 |
14.56 |
40 |
2915 |
卖出 |
| 09:37:08 |
14.6 |
9 |
2924 |
买入 |
| 09:37:20 |
14.62 |
2 |
2926 |
买入 |
| 09:37:26 |
14.63 |
1 |
2927 |
买入 |
| 09:37:29 |
14.63 |
6 |
2933 |
买入 |
| 09:37:32 |
14.63 |
4 |
2937 |
买入 |
| 09:37:35 |
14.64 |
8 |
2945 |
买入 |
| 09:37:38 |
14.64 |
8 |
2953 |
买入 |
| 09:37:41 |
14.64 |
3 |
2956 |
买入 |
| 09:37:47 |
14.64 |
6 |
2962 |
卖出 |
| 09:37:50 |
14.65 |
36 |
2998 |
买入 |
| 09:37:53 |
14.66 |
12 |
3010 |
买入 |
| 09:37:56 |
14.68 |
50 |
3060 |
买入 |
| 09:38:02 |
14.66 |
3 |
3063 |
卖出 |
| 09:38:05 |
14.7 |
19 |
3082 |
买入 |
| 09:38:08 |
14.71 |
1 |
3083 |
买入 |
| 09:38:17 |
14.75 |
9 |
3092 |
买入 |
| 09:38:20 |
14.75 |
64 |
3156 |
买入 |
| 09:38:23 |
14.75 |
1 |
3157 |
买入 |
| 09:38:29 |
14.77 |
4 |
3161 |
买入 |
| 09:38:32 |
14.7 |
64 |
3225 |
卖出 |
| 09:38:35 |
14.71 |
1 |
3226 |
买入 |
| 09:38:38 |
14.7 |
9 |
3235 |
卖出 |
| 09:38:44 |
14.7 |
4 |
3239 |
卖出 |
| 09:38:47 |
14.7 |
6 |
3245 |
卖出 |
| 09:38:50 |
14.71 |
25 |
3270 |
买入 |
| 09:38:53 |
14.71 |
1 |
3271 |
买入 |
| 09:38:56 |
14.7 |
11 |
3282 |
卖出 |
| 09:38:59 |
14.71 |
2 |
3284 |
买入 |
| 09:39:02 |
14.71 |
1 |
3285 |
卖出 |
| 09:39:05 |
14.71 |
10 |
3295 |
卖出 |
| 09:39:11 |
14.7 |
30 |
3325 |
卖出 |
| 09:39:14 |
14.7 |
2 |
3327 |
卖出 |
| 09:39:17 |
14.7 |
26 |
3353 |
卖出 |
| 09:39:20 |
14.68 |
15 |
3368 |
卖出 |
| 09:39:26 |
14.67 |
9 |
3377 |
卖出 |
| 09:39:29 |
14.66 |
10 |
3387 |
卖出 |
| 09:39:41 |
14.66 |
10 |
3397 |
买入 |
| 09:39:44 |
14.63 |
41 |
3438 |
卖出 |
| 09:39:53 |
14.62 |
32 |
3470 |
卖出 |
| 09:39:59 |
14.6 |
1 |
3471 |
卖出 |
| 09:40:02 |
14.6 |
2 |
3473 |
卖出 |
| 09:40:08 |
14.59 |
13 |
3486 |
卖出 |
| 09:40:11 |
14.59 |
2 |
3488 |
卖出 |
| 09:40:14 |
14.6 |
44 |
3532 |
买入 |
| 09:40:17 |
14.6 |
11 |
3543 |
买入 |
| 09:40:20 |
14.62 |
14 |
3557 |
买入 |
| 09:40:23 |
14.64 |
42 |
3599 |
买入 |
| 09:40:26 |
14.67 |
35 |
3634 |
买入 |
| 09:40:29 |
14.67 |
10 |
3644 |
买入 |
| 09:40:32 |
14.63 |
3 |
3647 |
卖出 |
| 09:40:38 |
14.63 |
4 |
3651 |
卖出 |
| 09:40:41 |
14.63 |
30 |
3681 |
卖出 |
| 09:40:44 |
14.63 |
20 |
3701 |
卖出 |
| 09:40:47 |
14.63 |
2 |
3703 |
卖出 |
| 09:40:50 |
14.62 |
20 |
3723 |
卖出 |
| 09:40:53 |
14.62 |
6 |
3729 |
卖出 |
| 09:40:56 |
14.6 |
28 |
3757 |
卖出 |
| 09:41:02 |
14.6 |
2 |
3759 |
卖出 |
| 09:41:05 |
14.59 |
2 |
3761 |
卖出 |
| 09:41:14 |
14.59 |
19 |
3780 |
卖出 |
| 09:41:20 |
14.59 |
2 |
3782 |
卖出 |
| 09:41:23 |
14.6 |
17 |
3799 |
买入 |
| 09:41:26 |
14.6 |
47 |
3846 |
买入 |
| 09:41:29 |
14.59 |
142 |
3988 |
卖出 |
| 09:41:32 |
14.59 |
67 |
4055 |
卖出 |
| 09:41:35 |
14.59 |
11 |
4066 |
卖出 |
| 09:41:38 |
14.59 |
44 |
4110 |
卖出 |
| 09:41:41 |
14.59 |
69 |
4179 |
卖出 |
| 09:41:44 |
14.59 |
1 |
4180 |
卖出 |
| 09:41:47 |
14.59 |
47 |
4227 |
卖出 |
| 09:41:50 |
14.6 |
3 |
4230 |
买入 |
| 09:41:53 |
14.6 |
3 |
4233 |
买入 |
| 09:41:56 |
14.6 |
13 |
4246 |
买入 |
| 09:42:02 |
14.6 |
172 |
4418 |
买入 |
| 09:42:05 |
14.65 |
1 |
4419 |
买入 |
| 09:42:08 |
14.6 |
3 |
4422 |
卖出 |
| 09:42:23 |
14.61 |
1 |
4423 |
卖出 |
| 09:42:26 |
14.61 |
11 |
4434 |
卖出 |
| 09:42:29 |
14.61 |
5 |
4439 |
买入 |
| 09:42:35 |
14.57 |
2 |
4441 |
卖出 |
| 09:42:38 |
14.57 |
5 |
4446 |
卖出 |
| 09:42:44 |
14.61 |
8 |
4454 |
买入 |
| 09:42:47 |
14.6 |
6 |
4460 |
卖出 |
| 09:42:50 |
14.61 |
4 |
4464 |
买入 |
| 09:42:56 |
14.6 |
2 |
4466 |
卖出 |
| 09:42:59 |
14.61 |
8 |
4474 |
买入 |
| 09:43:08 |
14.6 |
2 |
4476 |
卖出 |
| 09:43:11 |
14.61 |
11 |
4487 |
买入 |
| 09:43:14 |
14.61 |
7 |
4494 |
买入 |
| 09:43:17 |
14.6 |
3 |
4497 |
卖出 |
| 09:43:26 |
14.6 |
3 |
4500 |
卖出 |
| 09:43:29 |
14.61 |
7 |
4507 |
买入 |
| 09:43:38 |
14.6 |
5 |
4512 |
卖出 |
| 09:43:44 |
14.6 |
2 |
4514 |
卖出 |
| 09:43:47 |
14.6 |
5 |
4519 |
卖出 |
| 09:43:56 |
14.58 |
3 |
4522 |
卖出 |
| 09:44:02 |
14.58 |
2 |
4524 |
卖出 |
| 09:44:05 |
14.6 |
21 |
4545 |
买入 |
| 09:44:08 |
14.62 |
20 |
4565 |
买入 |
| 09:44:17 |
14.59 |
6 |
4571 |
卖出 |
| 09:44:29 |
14.59 |
2 |
4573 |
买入 |
| 09:44:38 |
14.59 |
2 |
4575 |
卖出 |
| 09:44:47 |
14.59 |
3 |
4578 |
卖出 |
| 09:44:50 |
14.59 |
1 |
4579 |
卖出 |
| 09:44:56 |
14.59 |
6 |
4585 |
卖出 |
| 09:45:02 |
14.59 |
3 |
4588 |
卖出 |
| 09:45:11 |
14.59 |
9 |
4597 |
卖出 |
| 09:45:17 |
14.61 |
21 |
4618 |
买入 |
| 09:45:20 |
14.6 |
7 |
4625 |
买入 |
| 09:45:23 |
14.61 |
17 |
4642 |
买入 |
| 09:45:26 |
14.6 |
7 |
4649 |
卖出 |
| 09:45:29 |
14.63 |
16 |
4665 |
买入 |
| 09:45:32 |
14.63 |
2 |
4667 |
卖出 |
| 09:45:38 |
14.69 |
7 |
4674 |
买入 |
| 09:45:44 |
14.68 |
2 |
4676 |
买入 |
| 09:46:02 |
14.68 |
1 |
4677 |
卖出 |
| 09:46:05 |
14.69 |
8 |
4685 |
买入 |
| 09:46:08 |
14.69 |
16 |
4701 |
买入 |
| 09:46:11 |
14.69 |
3 |
4704 |
买入 |
| 09:46:14 |
14.7 |
13 |
4717 |
买入 |
| 09:46:17 |
14.69 |
6 |
4723 |
卖出 |
| 09:46:26 |
14.7 |
15 |
4738 |
买入 |
| 09:46:35 |
14.7 |
8 |
4746 |
买入 |
| 09:46:38 |
14.68 |
1 |
4747 |
卖出 |
| 09:46:41 |
14.69 |
23 |
4770 |
买入 |
| 09:46:47 |
14.75 |
60 |
4830 |
买入 |
| 09:46:50 |
14.8 |
35 |
4865 |
买入 |
| 09:46:53 |
14.77 |
1 |
4866 |
卖出 |
| 09:46:59 |
14.76 |
3 |
4869 |
卖出 |
| 09:47:02 |
14.8 |
1 |
4870 |
买入 |
| 09:47:08 |
14.75 |
31 |
4901 |
卖出 |
| 09:47:11 |
14.75 |
1 |
4902 |
买入 |
| 09:47:14 |
14.75 |
54 |
4956 |
买入 |
| 09:47:17 |
14.75 |
7 |
4963 |
买入 |
| 09:47:20 |
14.7 |
500 |
5463 |
卖出 |
| 09:47:23 |
14.75 |
3 |
5466 |
买入 |
| 09:47:26 |
14.76 |
70 |
5536 |
买入 |
| 09:47:29 |
14.7 |
497 |
6033 |
卖出 |
| 09:47:32 |
14.76 |
70 |
6103 |
买入 |
| 09:47:35 |
14.74 |
1 |
6104 |
卖出 |
| 09:47:38 |
14.74 |
3 |
6107 |
买入 |
| 09:47:47 |
14.75 |
184 |
6291 |
买入 |
| 09:47:50 |
14.76 |
26 |
6317 |
买入 |
| 09:47:53 |
14.76 |
73 |
6390 |
卖出 |
| 09:47:56 |
14.77 |
7 |
6397 |
买入 |
| 09:47:59 |
14.76 |
8 |
6405 |
卖出 |
| 09:48:05 |
14.76 |
61 |
6466 |
卖出 |
| 09:48:08 |
14.76 |
9 |
6475 |
卖出 |
| 09:48:11 |
14.79 |
15 |
6490 |
买入 |
| 09:48:14 |
14.79 |
7 |
6497 |
卖出 |
| 09:48:17 |
14.79 |
20 |
6517 |
卖出 |
| 09:48:20 |
14.79 |
4 |
6521 |
卖出 |
| 09:48:26 |
14.78 |
14 |
6535 |
卖出 |
| 09:48:29 |
14.79 |
13 |
6548 |
买入 |
| 09:48:32 |
14.79 |
1 |
6549 |
买入 |
| 09:48:38 |
14.78 |
9 |
6558 |
卖出 |
| 09:48:44 |
14.78 |
1 |
6559 |
买入 |
| 09:48:47 |
14.79 |
17 |
6576 |
买入 |
| 09:48:50 |
14.77 |
2 |
6578 |
卖出 |
| 09:48:53 |
14.79 |
51 |
6629 |
买入 |
| 09:48:56 |
14.77 |
3 |
6632 |
卖出 |
| 09:48:59 |
14.79 |
23 |
6655 |
买入 |
| 09:49:08 |
14.76 |
80 |
6735 |
卖出 |
| 09:49:20 |
14.76 |
2 |
6737 |
卖出 |
| 09:49:23 |
14.76 |
43 |
6780 |
卖出 |
| 09:49:32 |
14.75 |
2 |
6782 |
卖出 |
| 09:49:38 |
14.75 |
1 |
6783 |
买入 |