宜宾纸业[600793]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:55 |
10 |
1 |
1 |
集合竞价 |
| 09:18:04 |
10.03 |
0 |
0 |
集合竞价 |
| 09:20:55 |
10.02 |
1 |
1 |
集合竞价 |
| 09:21:16 |
10.02 |
1 |
1 |
集合竞价 |
| 09:21:49 |
10.02 |
1 |
1 |
集合竞价 |
| 09:21:58 |
10.02 |
1 |
1 |
集合竞价 |
| 09:22:13 |
10 |
4 |
4 |
集合竞价 |
| 09:22:16 |
10 |
4 |
4 |
集合竞价 |
| 09:22:28 |
10 |
4 |
4 |
集合竞价 |
| 09:22:58 |
10 |
4 |
4 |
集合竞价 |
| 09:23:52 |
10 |
4 |
4 |
集合竞价 |
| 09:24:10 |
9.92 |
10 |
10 |
集合竞价 |
| 09:24:22 |
9.85 |
29 |
29 |
集合竞价 |
| 09:24:31 |
9.84 |
33 |
33 |
集合竞价 |
| 09:24:52 |
9.85 |
33 |
33 |
集合竞价 |
| 09:24:55 |
9.85 |
33 |
33 |
集合竞价 |
| 09:25:05 |
9.85 |
33 |
66 |
卖出 |
| 09:30:01 |
9.85 |
10 |
76 |
卖出 |
| 09:30:04 |
9.85 |
5 |
81 |
卖出 |
| 09:30:07 |
9.85 |
32 |
113 |
买入 |
| 09:30:10 |
9.81 |
6 |
119 |
卖出 |
| 09:30:13 |
9.78 |
66 |
185 |
卖出 |
| 09:30:16 |
9.76 |
34 |
219 |
卖出 |
| 09:30:19 |
9.71 |
3 |
222 |
卖出 |
| 09:30:22 |
9.75 |
1 |
223 |
买入 |
| 09:30:25 |
9.7 |
96 |
319 |
卖出 |
| 09:30:31 |
9.64 |
13 |
332 |
卖出 |
| 09:30:34 |
9.67 |
1 |
333 |
卖出 |
| 09:30:37 |
9.7 |
27 |
360 |
买入 |
| 09:30:40 |
9.67 |
3 |
363 |
卖出 |
| 09:30:43 |
9.7 |
6 |
369 |
买入 |
| 09:30:46 |
9.72 |
12 |
381 |
买入 |
| 09:30:49 |
9.7 |
16 |
397 |
卖出 |
| 09:30:55 |
9.7 |
1 |
398 |
卖出 |
| 09:30:58 |
9.72 |
5 |
403 |
买入 |
| 09:31:01 |
9.7 |
14 |
417 |
卖出 |
| 09:31:04 |
9.7 |
14 |
431 |
卖出 |
| 09:31:07 |
9.71 |
4 |
435 |
买入 |
| 09:31:10 |
9.72 |
12 |
447 |
买入 |
| 09:31:13 |
9.73 |
8 |
455 |
买入 |
| 09:31:16 |
9.73 |
10 |
465 |
买入 |
| 09:31:19 |
9.72 |
7 |
472 |
卖出 |
| 09:31:22 |
9.72 |
9 |
481 |
卖出 |
| 09:31:28 |
9.72 |
3 |
484 |
卖出 |
| 09:31:31 |
9.73 |
29 |
513 |
买入 |
| 09:31:34 |
9.71 |
10 |
523 |
卖出 |
| 09:31:37 |
9.73 |
9 |
532 |
买入 |
| 09:31:43 |
9.72 |
16 |
548 |
卖出 |
| 09:31:46 |
9.73 |
40 |
588 |
买入 |
| 09:31:49 |
9.73 |
33 |
621 |
买入 |
| 09:31:52 |
9.72 |
20 |
641 |
卖出 |
| 09:31:55 |
9.73 |
3 |
644 |
买入 |
| 09:31:58 |
9.72 |
30 |
674 |
卖出 |
| 09:32:01 |
9.76 |
7 |
681 |
买入 |
| 09:32:04 |
9.78 |
8 |
689 |
买入 |
| 09:32:07 |
9.78 |
2 |
691 |
买入 |
| 09:32:10 |
9.78 |
3 |
694 |
买入 |
| 09:32:13 |
9.79 |
9 |
703 |
买入 |
| 09:32:16 |
9.79 |
2 |
705 |
卖出 |
| 09:32:19 |
9.79 |
10 |
715 |
买入 |
| 09:32:22 |
9.79 |
2 |
717 |
买入 |
| 09:32:25 |
9.79 |
8 |
725 |
买入 |
| 09:32:28 |
9.81 |
20 |
745 |
买入 |
| 09:32:31 |
9.8 |
1 |
746 |
卖出 |
| 09:32:34 |
9.79 |
11 |
757 |
卖出 |
| 09:32:37 |
9.8 |
3 |
760 |
买入 |
| 09:32:40 |
9.8 |
21 |
781 |
卖出 |
| 09:32:43 |
9.8 |
11 |
792 |
卖出 |
| 09:32:46 |
9.8 |
8 |
800 |
卖出 |
| 09:32:55 |
9.8 |
3 |
803 |
卖出 |
| 09:32:58 |
9.8 |
10 |
813 |
卖出 |
| 09:33:01 |
9.79 |
22 |
835 |
卖出 |
| 09:33:04 |
9.79 |
51 |
886 |
卖出 |
| 09:33:07 |
9.79 |
1 |
887 |
买入 |
| 09:33:10 |
9.76 |
2 |
889 |
卖出 |
| 09:33:16 |
9.77 |
4 |
893 |
卖出 |
| 09:33:19 |
9.78 |
7 |
900 |
买入 |
| 09:33:25 |
9.78 |
3 |
903 |
买入 |
| 09:33:28 |
9.78 |
3 |
906 |
买入 |
| 09:33:34 |
9.79 |
10 |
916 |
买入 |
| 09:33:37 |
9.78 |
13 |
929 |
卖出 |
| 09:33:40 |
9.77 |
10 |
939 |
卖出 |
| 09:33:46 |
9.78 |
1 |
940 |
卖出 |
| 09:33:52 |
9.8 |
13 |
953 |
买入 |
| 09:33:55 |
9.8 |
43 |
996 |
买入 |
| 09:34:01 |
9.8 |
8 |
1004 |
卖出 |
| 09:34:04 |
9.78 |
33 |
1037 |
卖出 |
| 09:34:07 |
9.8 |
8 |
1045 |
卖出 |
| 09:34:10 |
9.78 |
23 |
1068 |
卖出 |
| 09:34:13 |
9.8 |
78 |
1146 |
买入 |
| 09:34:16 |
9.8 |
152 |
1298 |
卖出 |
| 09:34:19 |
9.78 |
15 |
1313 |
卖出 |
| 09:34:22 |
9.8 |
8 |
1321 |
买入 |
| 09:34:28 |
9.8 |
29 |
1350 |
买入 |
| 09:34:31 |
9.8 |
1 |
1351 |
卖出 |
| 09:34:34 |
9.8 |
20 |
1371 |
卖出 |
| 09:34:37 |
9.8 |
10 |
1381 |
卖出 |
| 09:34:40 |
9.8 |
2 |
1383 |
卖出 |
| 09:34:43 |
9.81 |
10 |
1393 |
买入 |
| 09:34:46 |
9.8 |
15 |
1408 |
卖出 |
| 09:34:49 |
9.8 |
6 |
1414 |
卖出 |
| 09:34:55 |
9.8 |
40 |
1454 |
卖出 |
| 09:34:58 |
9.8 |
1 |
1455 |
卖出 |
| 09:35:01 |
9.8 |
28 |
1483 |
卖出 |
| 09:35:04 |
9.8 |
31 |
1514 |
卖出 |
| 09:35:07 |
9.8 |
127 |
1641 |
卖出 |
| 09:35:19 |
9.79 |
2 |
1643 |
卖出 |
| 09:35:28 |
9.79 |
1 |
1644 |
卖出 |
| 09:35:31 |
9.79 |
1 |
1645 |
卖出 |
| 09:35:40 |
9.78 |
6 |
1651 |
卖出 |
| 09:35:46 |
9.77 |
4 |
1655 |
卖出 |
| 09:35:49 |
9.77 |
6 |
1661 |
买入 |
| 09:35:58 |
9.77 |
3 |
1664 |
买入 |
| 09:36:01 |
9.76 |
2 |
1666 |
卖出 |
| 09:36:13 |
9.76 |
5 |
1671 |
卖出 |
| 09:36:16 |
9.76 |
9 |
1680 |
买入 |
| 09:36:19 |
9.77 |
1 |
1681 |
买入 |
| 09:36:22 |
9.75 |
16 |
1697 |
卖出 |
| 09:36:31 |
9.76 |
6 |
1703 |
卖出 |
| 09:36:34 |
9.76 |
1 |
1704 |
买入 |
| 09:36:37 |
9.78 |
64 |
1768 |
买入 |
| 09:36:40 |
9.78 |
1 |
1769 |
卖出 |
| 09:36:46 |
9.79 |
31 |
1800 |
买入 |
| 09:36:49 |
9.79 |
1 |
1801 |
买入 |
| 09:36:52 |
9.79 |
3 |
1804 |
买入 |
| 09:37:04 |
9.8 |
3 |
1807 |
买入 |
| 09:37:07 |
9.81 |
2 |
1809 |
买入 |
| 09:37:10 |
9.82 |
46 |
1855 |
买入 |
| 09:37:13 |
9.82 |
1 |
1856 |
买入 |
| 09:37:22 |
9.82 |
14 |
1870 |
买入 |
| 09:37:37 |
9.84 |
72 |
1942 |
买入 |
| 09:37:40 |
9.84 |
2 |
1944 |
买入 |
| 09:37:46 |
9.83 |
30 |
1974 |
卖出 |
| 09:37:52 |
9.83 |
1 |
1975 |
卖出 |
| 09:37:55 |
9.84 |
1 |
1976 |
买入 |
| 09:38:01 |
9.84 |
32 |
2008 |
买入 |
| 09:38:04 |
9.84 |
3 |
2011 |
买入 |
| 09:38:10 |
9.84 |
9 |
2020 |
买入 |
| 09:38:13 |
9.83 |
10 |
2030 |
卖出 |
| 09:38:19 |
9.84 |
3 |
2033 |
买入 |
| 09:38:22 |
9.84 |
255 |
2288 |
买入 |
| 09:38:25 |
9.87 |
236 |
2524 |
买入 |
| 09:38:28 |
9.87 |
1 |
2525 |
买入 |
| 09:38:43 |
9.89 |
45 |
2570 |
买入 |
| 09:38:46 |
9.89 |
14 |
2584 |
卖出 |
| 09:38:49 |
9.9 |
10 |
2594 |
买入 |
| 09:39:01 |
9.89 |
29 |
2623 |
卖出 |
| 09:39:04 |
9.9 |
90 |
2713 |
买入 |
| 09:39:13 |
9.92 |
1 |
2714 |
买入 |
| 09:39:19 |
9.93 |
3 |
2717 |
买入 |
| 09:39:22 |
9.91 |
6 |
2723 |
卖出 |
| 09:39:34 |
9.91 |
46 |
2769 |
买入 |
| 09:39:43 |
9.91 |
10 |
2779 |
卖出 |
| 09:39:49 |
9.91 |
10 |
2789 |
卖出 |
| 09:39:52 |
9.93 |
7 |
2796 |
买入 |
| 09:40:01 |
9.93 |
11 |
2807 |
买入 |
| 09:40:07 |
9.92 |
30 |
2837 |
卖出 |
| 09:40:19 |
9.93 |
28 |
2865 |
卖出 |
| 09:40:40 |
9.93 |
2 |
2867 |
买入 |
| 09:40:43 |
9.94 |
31 |
2898 |
买入 |
| 09:40:46 |
9.92 |
5 |
2903 |
卖出 |
| 09:40:49 |
9.93 |
1 |
2904 |
买入 |
| 09:41:07 |
9.92 |
42 |
2946 |
卖出 |
| 09:41:10 |
9.92 |
3 |
2949 |
买入 |
| 09:41:22 |
9.91 |
55 |
3004 |
卖出 |
| 09:41:25 |
9.91 |
27 |
3031 |
买入 |
| 09:41:37 |
9.91 |
5 |
3036 |
卖出 |
| 09:41:46 |
9.92 |
1 |
3037 |
卖出 |
| 09:41:49 |
9.92 |
2 |
3039 |
买入 |
| 09:41:52 |
9.92 |
1 |
3040 |
买入 |
| 09:41:58 |
9.91 |
22 |
3062 |
卖出 |
| 09:42:07 |
9.94 |
39 |
3101 |
买入 |
| 09:42:10 |
9.94 |
8 |
3109 |
买入 |
| 09:42:37 |
9.95 |
3 |
3112 |
卖出 |
| 09:42:52 |
9.95 |
1 |
3113 |
卖出 |
| 09:42:55 |
9.95 |
1 |
3114 |
卖出 |
| 09:42:58 |
9.97 |
2 |
3116 |
买入 |
| 09:43:01 |
9.97 |
26 |
3142 |
买入 |
| 09:43:13 |
9.96 |
2 |
3144 |
买入 |
| 09:43:22 |
9.95 |
1 |
3145 |
卖出 |
| 09:43:25 |
9.95 |
2 |
3147 |
卖出 |
| 09:43:40 |
9.95 |
5 |
3152 |
卖出 |
| 09:43:43 |
9.97 |
47 |
3199 |
买入 |
| 09:43:58 |
9.96 |
5 |
3204 |
买入 |
| 09:44:04 |
9.96 |
4 |
3208 |
买入 |
| 09:44:19 |
9.96 |
2 |
3210 |
卖出 |
| 09:44:22 |
9.95 |
2 |
3212 |
卖出 |
| 09:44:25 |
9.95 |
2 |
3214 |
卖出 |
| 09:44:49 |
9.96 |
5 |
3219 |
买入 |
| 09:44:55 |
9.96 |
2 |
3221 |
买入 |
| 09:45:10 |
9.97 |
2 |
3223 |
买入 |
| 09:45:31 |
9.97 |
3 |
3226 |
买入 |
| 09:45:34 |
9.98 |
59 |
3285 |
买入 |
| 09:45:37 |
9.99 |
45 |
3330 |
买入 |
| 09:45:40 |
9.99 |
41 |
3371 |
买入 |
| 09:45:49 |
10.02 |
87 |
3458 |
买入 |
| 09:45:55 |
10.02 |
43 |
3501 |
买入 |
| 09:46:04 |
10.02 |
1 |
3502 |
买入 |
| 09:46:10 |
10.02 |
1 |
3503 |
买入 |
| 09:46:13 |
10.02 |
31 |
3534 |
买入 |
| 09:46:25 |
10.02 |
4 |
3538 |
买入 |
| 09:46:31 |
10.03 |
4 |
3542 |
买入 |
| 09:46:40 |
10.02 |
44 |
3586 |
卖出 |
| 09:46:43 |
10.02 |
2 |
3588 |
买入 |
| 09:46:49 |
10.01 |
2 |
3590 |
卖出 |
| 09:46:52 |
10.01 |
2 |
3592 |
卖出 |
| 09:46:55 |
10.01 |
5 |
3597 |
卖出 |
| 09:46:58 |
10.01 |
2 |
3599 |
买入 |
| 09:47:04 |
10.01 |
22 |
3621 |
买入 |
| 09:47:16 |
10 |
1 |
3622 |
卖出 |
| 09:47:19 |
9.99 |
1 |
3623 |
买入 |
| 09:47:28 |
9.99 |
4 |
3627 |
卖出 |
| 09:47:31 |
9.99 |
1 |
3628 |
买入 |
| 09:47:55 |
10 |
12 |
3640 |
买入 |
| 09:47:58 |
10 |
8 |
3648 |
卖出 |
| 09:48:04 |
10 |
1 |
3649 |
卖出 |
| 09:48:13 |
9.99 |
1 |
3650 |
卖出 |
| 09:48:22 |
9.98 |
3 |
3653 |
卖出 |
| 09:48:28 |
9.98 |
2 |
3655 |
卖出 |
| 09:48:37 |
9.98 |
6 |
3661 |
卖出 |
| 09:48:40 |
9.98 |
2 |
3663 |
卖出 |
| 09:48:43 |
9.98 |
2 |
3665 |
卖出 |
| 09:48:46 |
9.98 |
4 |
3669 |
卖出 |
| 09:48:49 |
9.98 |
6 |
3675 |
卖出 |
| 09:48:55 |
9.99 |
2 |
3677 |
买入 |
| 09:49:07 |
9.98 |
52 |
3729 |
卖出 |
| 09:49:10 |
9.98 |
34 |
3763 |
卖出 |
| 09:49:25 |
9.97 |
11 |
3774 |
卖出 |
| 09:49:58 |
9.97 |
13 |
3787 |
买入 |
| 09:50:01 |
9.96 |
16 |
3803 |
卖出 |
| 09:50:04 |
9.96 |
1 |
3804 |
买入 |
| 09:50:07 |
9.98 |
28 |
3832 |
买入 |
| 09:50:10 |
9.98 |
60 |
3892 |
买入 |
| 09:50:13 |
9.98 |
1 |
3893 |
卖出 |
| 09:50:25 |
9.97 |
1 |
3894 |
卖出 |
| 09:50:34 |
9.97 |
38 |
3932 |
卖出 |
| 09:50:37 |
9.98 |
8 |
3940 |
买入 |
| 09:50:58 |
9.98 |
5 |
3945 |
买入 |
| 09:51:01 |
9.98 |
1 |
3946 |
卖出 |
| 09:51:07 |
9.98 |
2 |
3948 |
卖出 |
| 09:51:10 |
9.97 |
5 |
3953 |
卖出 |
| 09:51:31 |
9.96 |
12 |
3965 |
卖出 |
| 09:51:37 |
9.96 |
11 |
3976 |
卖出 |
| 09:51:43 |
9.96 |
7 |
3983 |
卖出 |
| 09:51:46 |
9.96 |
1 |
3984 |
卖出 |
| 09:52:13 |
9.97 |
5 |
3989 |
买入 |
| 09:52:16 |
9.96 |
3 |
3992 |
卖出 |
| 09:52:22 |
9.98 |
35 |
4027 |
买入 |
| 09:52:25 |
9.98 |
1 |
4028 |
买入 |
| 09:52:28 |
9.98 |
8 |
4036 |
买入 |
| 09:53:01 |
9.99 |
9 |
4045 |
买入 |
| 09:53:07 |
9.99 |
1 |
4046 |
买入 |
| 09:53:13 |
9.99 |
1 |
4047 |
买入 |
| 09:53:16 |
10 |
49 |
4096 |
买入 |
| 09:53:19 |
10 |
2 |
4098 |
卖出 |
| 09:53:22 |
10.01 |
2 |
4100 |
买入 |
| 09:53:34 |
10 |
2 |
4102 |
卖出 |
| 09:53:37 |
10 |
1 |
4103 |
卖出 |
| 09:53:40 |
10 |
4 |
4107 |
卖出 |
| 09:53:43 |
10 |
8 |
4115 |
卖出 |
| 09:53:46 |
10.01 |
3 |
4118 |
买入 |
| 09:53:49 |
10.01 |
3 |
4121 |
买入 |
| 09:53:52 |
10.01 |
1 |
4122 |
买入 |
| 09:53:58 |
10 |
11 |
4133 |
卖出 |
| 09:54:01 |
10 |
4 |
4137 |
买入 |
| 09:54:07 |
10 |
1 |
4138 |
买入 |
| 09:54:25 |
10 |
8 |
4146 |
买入 |
| 09:54:31 |
10 |
2 |
4148 |
买入 |
| 09:54:55 |
10 |
1 |
4149 |
买入 |
| 09:55:04 |
9.99 |
1 |
4150 |
卖出 |
| 09:55:07 |
9.99 |
4 |
4154 |
卖出 |
| 09:55:10 |
9.99 |
1 |
4155 |
卖出 |
| 09:55:13 |
9.99 |
2 |
4157 |
买入 |
| 09:55:37 |
9.98 |
3 |
4160 |
卖出 |
| 09:55:40 |
9.98 |
1 |
4161 |
卖出 |
| 09:56:01 |
9.99 |
4 |
4165 |
买入 |
| 09:56:16 |
10 |
1 |
4166 |
买入 |
| 09:56:40 |
9.99 |
6 |
4172 |
卖出 |
| 09:56:52 |
9.99 |
1 |
4173 |
买入 |
| 09:56:55 |
9.99 |
1 |
4174 |
买入 |
| 09:57:04 |
9.99 |
2 |
4176 |
买入 |
| 09:57:10 |
9.99 |
2 |
4178 |
买入 |
| 09:57:13 |
9.98 |
1 |
4179 |
卖出 |
| 09:57:22 |
9.98 |
16 |
4195 |
卖出 |
| 09:57:25 |
9.97 |
34 |
4229 |
卖出 |
| 09:57:28 |
9.97 |
6 |
4235 |
买入 |
| 09:57:31 |
9.97 |
13 |
4248 |
卖出 |
| 09:57:40 |
9.98 |
6 |
4254 |
买入 |
| 09:57:46 |
9.97 |
53 |
4307 |
卖出 |
| 09:57:49 |
9.96 |
1 |
4308 |
卖出 |
| 09:57:52 |
9.97 |
20 |
4328 |
买入 |
| 09:58:01 |
9.97 |
1 |
4329 |
卖出 |
| 09:58:04 |
9.97 |
9 |
4338 |
卖出 |
| 09:58:07 |
9.97 |
3 |
4341 |
卖出 |
| 09:58:10 |
9.97 |
2 |
4343 |
卖出 |
| 09:58:13 |
9.97 |
3 |
4346 |
卖出 |
| 09:58:16 |
9.96 |
14 |
4360 |
卖出 |
| 09:58:28 |
9.97 |
1 |
4361 |
卖出 |
| 09:58:37 |
9.96 |
5 |
4366 |
卖出 |
| 09:58:40 |
9.96 |
1 |
4367 |
卖出 |