五洲特纸[605007]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
14.18 |
1 |
1 |
集合竞价 |
| 09:15:04 |
15.06 |
6 |
6 |
集合竞价 |
| 09:15:07 |
15.76 |
6 |
6 |
集合竞价 |
| 09:15:10 |
15.76 |
6 |
6 |
集合竞价 |
| 09:15:16 |
15.76 |
6 |
6 |
集合竞价 |
| 09:15:28 |
15.76 |
6 |
6 |
集合竞价 |
| 09:16:04 |
15.68 |
11 |
11 |
集合竞价 |
| 09:16:19 |
15.7 |
9 |
9 |
集合竞价 |
| 09:17:19 |
15.7 |
9 |
9 |
集合竞价 |
| 09:17:37 |
15.7 |
9 |
9 |
集合竞价 |
| 09:18:16 |
15.7 |
9 |
9 |
集合竞价 |
| 09:18:43 |
15.68 |
12 |
12 |
集合竞价 |
| 09:19:04 |
15.68 |
17 |
17 |
集合竞价 |
| 09:19:19 |
15.68 |
17 |
17 |
集合竞价 |
| 09:20:40 |
15.68 |
19 |
19 |
集合竞价 |
| 09:20:43 |
15.68 |
19 |
19 |
集合竞价 |
| 09:20:55 |
15.7 |
27 |
27 |
集合竞价 |
| 09:21:13 |
15.68 |
43 |
43 |
集合竞价 |
| 09:21:19 |
15.7 |
56 |
56 |
集合竞价 |
| 09:21:37 |
15.7 |
56 |
56 |
集合竞价 |
| 09:22:07 |
15.7 |
56 |
56 |
集合竞价 |
| 09:22:40 |
15.7 |
56 |
56 |
集合竞价 |
| 09:22:46 |
15.69 |
56 |
56 |
集合竞价 |
| 09:23:01 |
15.7 |
76 |
76 |
集合竞价 |
| 09:23:10 |
15.69 |
76 |
76 |
集合竞价 |
| 09:23:19 |
15.69 |
76 |
76 |
集合竞价 |
| 09:23:28 |
15.69 |
78 |
78 |
集合竞价 |
| 09:23:34 |
15.69 |
78 |
78 |
集合竞价 |
| 09:23:43 |
15.69 |
78 |
78 |
集合竞价 |
| 09:23:55 |
15.69 |
78 |
78 |
集合竞价 |
| 09:23:58 |
15.68 |
82 |
82 |
集合竞价 |
| 09:24:01 |
15.68 |
92 |
92 |
集合竞价 |
| 09:24:07 |
15.68 |
115 |
115 |
集合竞价 |
| 09:24:13 |
15.68 |
115 |
115 |
集合竞价 |
| 09:24:16 |
15.68 |
115 |
115 |
集合竞价 |
| 09:24:25 |
15.68 |
115 |
115 |
集合竞价 |
| 09:24:28 |
15.68 |
115 |
115 |
集合竞价 |
| 09:24:31 |
15.68 |
115 |
115 |
集合竞价 |
| 09:24:37 |
15.62 |
116 |
116 |
集合竞价 |
| 09:24:43 |
15.62 |
116 |
116 |
集合竞价 |
| 09:24:49 |
15.62 |
116 |
116 |
集合竞价 |
| 09:24:52 |
15.54 |
124 |
124 |
集合竞价 |
| 09:25:01 |
15.54 |
124 |
124 |
集合竞价 |
| 09:25:05 |
15.54 |
124 |
248 |
买入 |
| 09:30:01 |
15.48 |
5 |
253 |
卖出 |
| 09:30:04 |
15.45 |
32 |
285 |
卖出 |
| 09:30:07 |
15.44 |
6 |
291 |
买入 |
| 09:30:10 |
15.42 |
22 |
313 |
卖出 |
| 09:30:13 |
15.34 |
73 |
386 |
卖出 |
| 09:30:16 |
15.35 |
76 |
462 |
买入 |
| 09:30:19 |
15.33 |
2 |
464 |
卖出 |
| 09:30:22 |
15.29 |
18 |
482 |
卖出 |
| 09:30:25 |
15.28 |
45 |
527 |
买入 |
| 09:30:28 |
15.23 |
89 |
616 |
卖出 |
| 09:30:31 |
15.23 |
20 |
636 |
卖出 |
| 09:30:34 |
15.25 |
22 |
658 |
买入 |
| 09:30:37 |
15.25 |
15 |
673 |
卖出 |
| 09:30:40 |
15.25 |
90 |
763 |
卖出 |
| 09:30:43 |
15.22 |
6 |
769 |
卖出 |
| 09:30:46 |
15.21 |
9 |
778 |
卖出 |
| 09:30:49 |
15.22 |
38 |
816 |
买入 |
| 09:30:52 |
15.23 |
11 |
827 |
买入 |
| 09:30:55 |
15.22 |
21 |
848 |
卖出 |
| 09:30:58 |
15.22 |
42 |
890 |
买入 |
| 09:31:01 |
15.22 |
81 |
971 |
买入 |
| 09:31:04 |
15.24 |
22 |
993 |
买入 |
| 09:31:07 |
15.26 |
47 |
1040 |
买入 |
| 09:31:10 |
15.28 |
13 |
1053 |
买入 |
| 09:31:13 |
15.3 |
54 |
1107 |
买入 |
| 09:31:16 |
15.28 |
23 |
1130 |
卖出 |
| 09:31:19 |
15.29 |
9 |
1139 |
卖出 |
| 09:31:22 |
15.28 |
41 |
1180 |
卖出 |
| 09:31:25 |
15.31 |
37 |
1217 |
买入 |
| 09:31:28 |
15.28 |
85 |
1302 |
卖出 |
| 09:31:31 |
15.28 |
20 |
1322 |
买入 |
| 09:31:34 |
15.26 |
30 |
1352 |
卖出 |
| 09:31:37 |
15.21 |
42 |
1394 |
卖出 |
| 09:31:40 |
15.24 |
12 |
1406 |
买入 |
| 09:31:43 |
15.21 |
8 |
1414 |
卖出 |
| 09:31:46 |
15.24 |
3 |
1417 |
买入 |
| 09:31:49 |
15.24 |
72 |
1489 |
卖出 |
| 09:31:52 |
15.22 |
22 |
1511 |
卖出 |
| 09:31:55 |
15.22 |
11 |
1522 |
买入 |
| 09:31:58 |
15.24 |
11 |
1533 |
买入 |
| 09:32:01 |
15.22 |
19 |
1552 |
卖出 |
| 09:32:04 |
15.22 |
5 |
1557 |
卖出 |
| 09:32:07 |
15.26 |
21 |
1578 |
买入 |
| 09:32:10 |
15.26 |
58 |
1636 |
买入 |
| 09:32:13 |
15.27 |
11 |
1647 |
买入 |
| 09:32:16 |
15.26 |
11 |
1658 |
卖出 |
| 09:32:19 |
15.26 |
3 |
1661 |
卖出 |
| 09:32:22 |
15.26 |
1 |
1662 |
买入 |
| 09:32:25 |
15.24 |
5 |
1667 |
卖出 |
| 09:32:28 |
15.24 |
1 |
1668 |
卖出 |
| 09:32:31 |
15.21 |
16 |
1684 |
卖出 |
| 09:32:34 |
15.22 |
1 |
1685 |
买入 |
| 09:32:40 |
15.22 |
128 |
1813 |
买入 |
| 09:32:43 |
15.26 |
2 |
1815 |
买入 |
| 09:32:46 |
15.24 |
1 |
1816 |
买入 |
| 09:32:49 |
15.23 |
15 |
1831 |
卖出 |
| 09:32:52 |
15.26 |
6 |
1837 |
买入 |
| 09:32:55 |
15.28 |
21 |
1858 |
买入 |
| 09:32:58 |
15.26 |
10 |
1868 |
卖出 |
| 09:33:01 |
15.26 |
6 |
1874 |
卖出 |
| 09:33:04 |
15.27 |
6 |
1880 |
买入 |
| 09:33:07 |
15.28 |
22 |
1902 |
买入 |
| 09:33:10 |
15.27 |
13 |
1915 |
卖出 |
| 09:33:13 |
15.28 |
5 |
1920 |
买入 |
| 09:33:16 |
15.3 |
25 |
1945 |
买入 |
| 09:33:19 |
15.3 |
27 |
1972 |
卖出 |
| 09:33:25 |
15.32 |
4 |
1976 |
买入 |
| 09:33:28 |
15.32 |
20 |
1996 |
卖出 |
| 09:33:31 |
15.31 |
4 |
2000 |
卖出 |
| 09:33:34 |
15.3 |
9 |
2009 |
卖出 |
| 09:33:37 |
15.31 |
22 |
2031 |
买入 |
| 09:33:40 |
15.31 |
6 |
2037 |
卖出 |
| 09:33:43 |
15.31 |
7 |
2044 |
卖出 |
| 09:33:46 |
15.34 |
57 |
2101 |
买入 |
| 09:33:49 |
15.34 |
1 |
2102 |
卖出 |
| 09:33:55 |
15.35 |
12 |
2114 |
买入 |
| 09:33:58 |
15.34 |
15 |
2129 |
卖出 |
| 09:34:01 |
15.34 |
28 |
2157 |
买入 |
| 09:34:04 |
15.34 |
3 |
2160 |
买入 |
| 09:34:07 |
15.31 |
6 |
2166 |
卖出 |
| 09:34:10 |
15.34 |
29 |
2195 |
买入 |
| 09:34:13 |
15.34 |
6 |
2201 |
卖出 |
| 09:34:16 |
15.34 |
7 |
2208 |
买入 |
| 09:34:19 |
15.35 |
17 |
2225 |
买入 |
| 09:34:22 |
15.33 |
4 |
2229 |
卖出 |
| 09:34:25 |
15.33 |
2 |
2231 |
买入 |
| 09:34:28 |
15.34 |
16 |
2247 |
买入 |
| 09:34:31 |
15.35 |
11 |
2258 |
买入 |
| 09:34:37 |
15.33 |
6 |
2264 |
卖出 |
| 09:34:40 |
15.33 |
14 |
2278 |
卖出 |
| 09:34:46 |
15.33 |
5 |
2283 |
买入 |
| 09:34:52 |
15.31 |
30 |
2313 |
卖出 |
| 09:34:55 |
15.33 |
5 |
2318 |
买入 |
| 09:35:01 |
15.32 |
29 |
2347 |
买入 |
| 09:35:04 |
15.33 |
7 |
2354 |
买入 |
| 09:35:07 |
15.34 |
13 |
2367 |
买入 |
| 09:35:10 |
15.33 |
7 |
2374 |
卖出 |
| 09:35:16 |
15.33 |
9 |
2383 |
卖出 |
| 09:35:22 |
15.33 |
13 |
2396 |
卖出 |
| 09:35:25 |
15.34 |
5 |
2401 |
买入 |
| 09:35:28 |
15.33 |
4 |
2405 |
卖出 |
| 09:35:31 |
15.32 |
2 |
2407 |
卖出 |
| 09:35:37 |
15.33 |
27 |
2434 |
买入 |
| 09:35:40 |
15.32 |
1 |
2435 |
卖出 |
| 09:35:43 |
15.32 |
24 |
2459 |
卖出 |
| 09:35:46 |
15.31 |
78 |
2537 |
卖出 |
| 09:35:49 |
15.31 |
3 |
2540 |
卖出 |
| 09:35:52 |
15.32 |
16 |
2556 |
买入 |
| 09:35:55 |
15.32 |
3 |
2559 |
卖出 |
| 09:35:58 |
15.32 |
2 |
2561 |
买入 |
| 09:36:01 |
15.3 |
13 |
2574 |
卖出 |
| 09:36:07 |
15.31 |
30 |
2604 |
买入 |
| 09:36:10 |
15.3 |
20 |
2624 |
卖出 |
| 09:36:13 |
15.31 |
4 |
2628 |
卖出 |
| 09:36:16 |
15.33 |
13 |
2641 |
买入 |
| 09:36:19 |
15.33 |
14 |
2655 |
买入 |
| 09:36:22 |
15.35 |
43 |
2698 |
买入 |
| 09:36:25 |
15.31 |
55 |
2753 |
卖出 |
| 09:36:28 |
15.31 |
3 |
2756 |
买入 |
| 09:36:31 |
15.31 |
6 |
2762 |
买入 |
| 09:36:34 |
15.31 |
8 |
2770 |
买入 |
| 09:36:37 |
15.31 |
14 |
2784 |
买入 |
| 09:36:40 |
15.31 |
2 |
2786 |
卖出 |
| 09:36:46 |
15.34 |
7 |
2793 |
买入 |
| 09:36:49 |
15.34 |
8 |
2801 |
买入 |
| 09:36:52 |
15.35 |
55 |
2856 |
买入 |
| 09:36:58 |
15.34 |
6 |
2862 |
卖出 |
| 09:37:04 |
15.35 |
20 |
2882 |
卖出 |
| 09:37:07 |
15.35 |
13 |
2895 |
买入 |
| 09:37:10 |
15.36 |
9 |
2904 |
买入 |
| 09:37:16 |
15.35 |
8 |
2912 |
买入 |
| 09:37:19 |
15.39 |
14 |
2926 |
买入 |
| 09:37:22 |
15.39 |
13 |
2939 |
卖出 |
| 09:37:25 |
15.38 |
3 |
2942 |
卖出 |
| 09:37:28 |
15.39 |
12 |
2954 |
买入 |
| 09:37:31 |
15.39 |
10 |
2964 |
卖出 |
| 09:37:34 |
15.39 |
14 |
2978 |
卖出 |
| 09:37:37 |
15.42 |
20 |
2998 |
买入 |
| 09:37:40 |
15.42 |
4 |
3002 |
卖出 |
| 09:37:43 |
15.42 |
43 |
3045 |
卖出 |
| 09:37:46 |
15.42 |
7 |
3052 |
买入 |
| 09:37:49 |
15.41 |
2 |
3054 |
买入 |
| 09:37:52 |
15.43 |
24 |
3078 |
买入 |
| 09:37:58 |
15.4 |
1 |
3079 |
卖出 |
| 09:38:01 |
15.4 |
1 |
3080 |
卖出 |
| 09:38:07 |
15.44 |
17 |
3097 |
买入 |
| 09:38:10 |
15.48 |
12 |
3109 |
买入 |
| 09:38:13 |
15.45 |
13 |
3122 |
卖出 |
| 09:38:19 |
15.48 |
23 |
3145 |
买入 |
| 09:38:22 |
15.49 |
25 |
3170 |
买入 |
| 09:38:25 |
15.5 |
2 |
3172 |
买入 |
| 09:38:28 |
15.49 |
13 |
3185 |
卖出 |
| 09:38:31 |
15.49 |
96 |
3281 |
卖出 |
| 09:38:34 |
15.48 |
7 |
3288 |
卖出 |
| 09:38:37 |
15.48 |
41 |
3329 |
卖出 |
| 09:38:43 |
15.48 |
14 |
3343 |
卖出 |
| 09:38:46 |
15.48 |
17 |
3360 |
卖出 |
| 09:38:49 |
15.48 |
36 |
3396 |
买入 |
| 09:38:52 |
15.47 |
25 |
3421 |
卖出 |
| 09:38:55 |
15.48 |
3 |
3424 |
买入 |
| 09:38:58 |
15.48 |
6 |
3430 |
买入 |
| 09:39:01 |
15.48 |
2 |
3432 |
卖出 |
| 09:39:04 |
15.5 |
8 |
3440 |
买入 |
| 09:39:07 |
15.53 |
57 |
3497 |
买入 |
| 09:39:10 |
15.53 |
11 |
3508 |
买入 |
| 09:39:19 |
15.54 |
15 |
3523 |
买入 |
| 09:39:22 |
15.54 |
10 |
3533 |
卖出 |
| 09:39:28 |
15.51 |
13 |
3546 |
卖出 |
| 09:39:31 |
15.53 |
4 |
3550 |
买入 |
| 09:39:34 |
15.54 |
23 |
3573 |
买入 |
| 09:39:37 |
15.54 |
4 |
3577 |
卖出 |
| 09:39:43 |
15.6 |
28 |
3605 |
买入 |
| 09:39:46 |
15.62 |
1 |
3606 |
卖出 |
| 09:39:49 |
15.58 |
2 |
3608 |
卖出 |
| 09:39:52 |
15.69 |
17 |
3625 |
买入 |
| 09:39:58 |
15.7 |
84 |
3709 |
买入 |
| 09:40:04 |
15.68 |
23 |
3732 |
买入 |
| 09:40:07 |
15.58 |
4 |
3736 |
卖出 |
| 09:40:10 |
15.58 |
12 |
3748 |
买入 |
| 09:40:13 |
15.58 |
30 |
3778 |
买入 |
| 09:40:16 |
15.58 |
18 |
3796 |
卖出 |
| 09:40:19 |
15.65 |
41 |
3837 |
买入 |
| 09:40:28 |
15.58 |
5 |
3842 |
卖出 |
| 09:40:31 |
15.58 |
6 |
3848 |
卖出 |
| 09:40:34 |
15.63 |
34 |
3882 |
买入 |
| 09:40:37 |
15.58 |
2 |
3884 |
卖出 |
| 09:40:40 |
15.59 |
2 |
3886 |
买入 |
| 09:40:43 |
15.58 |
5 |
3891 |
卖出 |
| 09:40:49 |
15.54 |
21 |
3912 |
卖出 |
| 09:41:01 |
15.57 |
12 |
3924 |
买入 |
| 09:41:04 |
15.58 |
1 |
3925 |
买入 |
| 09:41:07 |
15.62 |
5 |
3930 |
买入 |
| 09:41:10 |
15.57 |
5 |
3935 |
卖出 |
| 09:41:19 |
15.63 |
13 |
3948 |
买入 |
| 09:41:22 |
15.64 |
9 |
3957 |
买入 |
| 09:41:25 |
15.63 |
3 |
3960 |
卖出 |
| 09:41:28 |
15.63 |
6 |
3966 |
卖出 |
| 09:41:31 |
15.63 |
14 |
3980 |
卖出 |
| 09:41:34 |
15.65 |
29 |
4009 |
买入 |
| 09:41:40 |
15.63 |
21 |
4030 |
卖出 |
| 09:41:49 |
15.65 |
33 |
4063 |
买入 |
| 09:41:55 |
15.63 |
22 |
4085 |
卖出 |
| 09:41:58 |
15.65 |
3 |
4088 |
买入 |
| 09:42:04 |
15.65 |
42 |
4130 |
买入 |
| 09:42:10 |
15.65 |
11 |
4141 |
买入 |
| 09:42:13 |
15.63 |
1 |
4142 |
卖出 |
| 09:42:19 |
15.63 |
18 |
4160 |
卖出 |
| 09:42:22 |
15.63 |
18 |
4178 |
买入 |
| 09:42:25 |
15.65 |
33 |
4211 |
买入 |
| 09:42:28 |
15.59 |
41 |
4252 |
卖出 |
| 09:42:31 |
15.6 |
6 |
4258 |
买入 |
| 09:42:37 |
15.61 |
17 |
4275 |
买入 |
| 09:42:40 |
15.59 |
35 |
4310 |
卖出 |
| 09:42:43 |
15.59 |
1 |
4311 |
卖出 |
| 09:42:46 |
15.6 |
5 |
4316 |
买入 |
| 09:42:49 |
15.58 |
26 |
4342 |
卖出 |
| 09:42:52 |
15.58 |
17 |
4359 |
卖出 |
| 09:42:58 |
15.6 |
55 |
4414 |
买入 |
| 09:43:01 |
15.6 |
3 |
4417 |
卖出 |
| 09:43:04 |
15.59 |
19 |
4436 |
卖出 |
| 09:43:07 |
15.64 |
33 |
4469 |
买入 |
| 09:43:10 |
15.6 |
44 |
4513 |
卖出 |
| 09:43:13 |
15.63 |
10 |
4523 |
买入 |
| 09:43:19 |
15.62 |
21 |
4544 |
卖出 |
| 09:43:22 |
15.64 |
18 |
4562 |
买入 |
| 09:43:25 |
15.64 |
5 |
4567 |
卖出 |
| 09:43:31 |
15.64 |
3 |
4570 |
卖出 |
| 09:43:37 |
15.66 |
20 |
4590 |
买入 |
| 09:43:43 |
15.66 |
14 |
4604 |
买入 |
| 09:43:49 |
15.66 |
2 |
4606 |
卖出 |
| 09:43:52 |
15.66 |
4 |
4610 |
卖出 |
| 09:43:55 |
15.68 |
31 |
4641 |
买入 |
| 09:44:07 |
15.69 |
30 |
4671 |
买入 |
| 09:44:10 |
15.68 |
19 |
4690 |
卖出 |
| 09:44:13 |
15.64 |
12 |
4702 |
卖出 |
| 09:44:16 |
15.66 |
1 |
4703 |
买入 |
| 09:44:19 |
15.66 |
1 |
4704 |
卖出 |
| 09:44:22 |
15.66 |
12 |
4716 |
卖出 |
| 09:44:25 |
15.62 |
25 |
4741 |
卖出 |
| 09:44:34 |
15.62 |
25 |
4766 |
卖出 |
| 09:44:37 |
15.66 |
20 |
4786 |
买入 |
| 09:44:40 |
15.62 |
8 |
4794 |
卖出 |
| 09:44:43 |
15.62 |
1 |
4795 |
卖出 |
| 09:44:49 |
15.62 |
12 |
4807 |
卖出 |
| 09:44:52 |
15.62 |
20 |
4827 |
买入 |
| 09:44:58 |
15.62 |
2 |
4829 |
买入 |
| 09:45:01 |
15.63 |
1 |
4830 |
买入 |
| 09:45:04 |
15.61 |
5 |
4835 |
卖出 |
| 09:45:07 |
15.62 |
17 |
4852 |
买入 |
| 09:45:10 |
15.63 |
62 |
4914 |
买入 |
| 09:45:13 |
15.61 |
53 |
4967 |
卖出 |
| 09:45:16 |
15.62 |
27 |
4994 |
卖出 |
| 09:45:19 |
15.62 |
35 |
5029 |
卖出 |
| 09:45:22 |
15.65 |
11 |
5040 |
买入 |
| 09:45:31 |
15.62 |
29 |
5069 |
卖出 |
| 09:45:37 |
15.62 |
12 |
5081 |
买入 |