森林包装[605500]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
14.22 |
9 |
9 |
集合竞价 |
| 09:15:05 |
14.27 |
9 |
9 |
集合竞价 |
| 09:16:20 |
14.01 |
82 |
82 |
集合竞价 |
| 09:16:35 |
14.27 |
9 |
9 |
集合竞价 |
| 09:17:11 |
14.27 |
9 |
9 |
集合竞价 |
| 09:17:35 |
14.27 |
9 |
9 |
集合竞价 |
| 09:18:56 |
14.3 |
9 |
9 |
集合竞价 |
| 09:19:29 |
14.42 |
9 |
9 |
集合竞价 |
| 09:20:05 |
14.45 |
9 |
9 |
集合竞价 |
| 09:20:56 |
14.45 |
9 |
9 |
集合竞价 |
| 09:21:20 |
14.46 |
9 |
9 |
集合竞价 |
| 09:22:08 |
14.47 |
9 |
9 |
集合竞价 |
| 09:22:23 |
14.4 |
54 |
54 |
集合竞价 |
| 09:23:41 |
14.4 |
55 |
55 |
集合竞价 |
| 09:23:53 |
14.4 |
62 |
62 |
集合竞价 |
| 09:23:56 |
14.4 |
63 |
63 |
集合竞价 |
| 09:24:26 |
14.4 |
83 |
83 |
集合竞价 |
| 09:24:53 |
14.4 |
83 |
83 |
集合竞价 |
| 09:24:59 |
14.4 |
84 |
84 |
集合竞价 |
| 09:25:03 |
14.4 |
84 |
168 |
卖出 |
| 09:30:05 |
14.4 |
55 |
223 |
卖出 |
| 09:30:08 |
14.41 |
16 |
239 |
买入 |
| 09:30:14 |
14.41 |
2 |
241 |
卖出 |
| 09:30:17 |
14.41 |
2 |
243 |
卖出 |
| 09:30:20 |
14.4 |
12 |
255 |
卖出 |
| 09:30:29 |
14.4 |
11 |
266 |
卖出 |
| 09:30:32 |
14.4 |
2 |
268 |
卖出 |
| 09:30:41 |
14.4 |
5 |
273 |
卖出 |
| 09:30:44 |
14.41 |
1 |
274 |
买入 |
| 09:30:56 |
14.41 |
4 |
278 |
卖出 |
| 09:31:23 |
14.6 |
10 |
288 |
买入 |
| 09:31:35 |
14.44 |
6 |
294 |
卖出 |
| 09:31:56 |
14.6 |
55 |
349 |
买入 |
| 09:32:17 |
14.52 |
5 |
354 |
买入 |
| 09:32:23 |
14.44 |
17 |
371 |
卖出 |
| 09:32:26 |
14.44 |
2 |
373 |
买入 |
| 09:32:32 |
14.51 |
6 |
379 |
买入 |
| 09:32:53 |
14.46 |
3 |
382 |
卖出 |
| 09:32:56 |
14.45 |
23 |
405 |
卖出 |
| 09:33:05 |
14.48 |
2 |
407 |
买入 |
| 09:33:23 |
14.45 |
1 |
408 |
卖出 |
| 09:33:29 |
14.49 |
1 |
409 |
买入 |
| 09:33:41 |
14.49 |
1 |
410 |
买入 |
| 09:33:47 |
14.49 |
1 |
411 |
买入 |
| 09:34:05 |
14.49 |
3 |
414 |
卖出 |
| 09:34:11 |
14.5 |
5 |
419 |
买入 |
| 09:34:26 |
14.5 |
10 |
429 |
买入 |
| 09:34:35 |
14.45 |
5 |
434 |
卖出 |
| 09:34:47 |
14.45 |
5 |
439 |
卖出 |
| 09:34:56 |
14.47 |
4 |
443 |
买入 |
| 09:34:59 |
14.47 |
1 |
444 |
买入 |
| 09:35:02 |
14.45 |
1 |
445 |
卖出 |
| 09:35:05 |
14.45 |
2 |
447 |
卖出 |
| 09:35:26 |
14.45 |
1 |
448 |
卖出 |
| 09:36:08 |
14.45 |
22 |
470 |
卖出 |
| 09:36:11 |
14.46 |
1 |
471 |
买入 |
| 09:36:23 |
14.51 |
4 |
475 |
买入 |
| 09:36:35 |
14.46 |
9 |
484 |
卖出 |
| 09:36:56 |
14.48 |
21 |
505 |
卖出 |
| 09:37:02 |
14.51 |
1 |
506 |
买入 |
| 09:37:05 |
14.51 |
5 |
511 |
买入 |
| 09:37:23 |
14.52 |
5 |
516 |
卖出 |
| 09:38:14 |
14.57 |
5 |
521 |
买入 |
| 09:38:41 |
14.52 |
5 |
526 |
卖出 |
| 09:39:05 |
14.58 |
7 |
533 |
买入 |
| 09:39:08 |
14.59 |
11 |
544 |
买入 |
| 09:39:11 |
14.59 |
2 |
546 |
买入 |
| 09:39:14 |
14.59 |
1 |
547 |
买入 |
| 09:39:17 |
14.59 |
1 |
548 |
买入 |
| 09:39:38 |
14.59 |
3 |
551 |
买入 |
| 09:40:05 |
14.6 |
7 |
558 |
买入 |
| 09:41:32 |
14.61 |
5 |
563 |
卖出 |
| 09:42:47 |
14.63 |
2 |
565 |
买入 |
| 09:42:50 |
14.6 |
2 |
567 |
卖出 |
| 09:42:53 |
14.61 |
3 |
570 |
买入 |
| 09:43:41 |
14.61 |
11 |
581 |
卖出 |
| 09:43:44 |
14.64 |
50 |
631 |
买入 |
| 09:43:59 |
14.69 |
50 |
681 |
买入 |
| 09:44:14 |
14.7 |
80 |
761 |
买入 |
| 09:44:59 |
14.61 |
1 |
762 |
卖出 |
| 09:45:11 |
14.61 |
2 |
764 |
买入 |
| 09:45:23 |
14.64 |
5 |
769 |
买入 |
| 09:45:29 |
14.61 |
5 |
774 |
卖出 |
| 09:46:02 |
14.64 |
16 |
790 |
买入 |
| 09:46:11 |
14.7 |
4 |
794 |
买入 |
| 09:46:14 |
14.66 |
2 |
796 |
卖出 |
| 09:47:05 |
14.68 |
1 |
797 |
卖出 |
| 09:47:17 |
14.7 |
34 |
831 |
买入 |
| 09:48:05 |
14.68 |
1 |
832 |
卖出 |
| 09:48:08 |
14.69 |
10 |
842 |
买入 |
| 09:48:26 |
14.69 |
6 |
848 |
卖出 |
| 09:48:53 |
14.69 |
6 |
854 |
卖出 |
| 09:49:59 |
14.68 |
3 |
857 |
买入 |
| 09:50:08 |
14.67 |
14 |
871 |
卖出 |
| 09:50:26 |
14.68 |
50 |
921 |
买入 |
| 09:50:53 |
14.67 |
10 |
931 |
卖出 |
| 09:51:08 |
14.67 |
1 |
932 |
卖出 |
| 09:51:38 |
14.67 |
23 |
955 |
卖出 |
| 09:51:44 |
14.7 |
32 |
987 |
买入 |
| 09:51:59 |
14.7 |
2 |
989 |
买入 |
| 09:52:11 |
14.68 |
8 |
997 |
卖出 |
| 09:52:14 |
14.68 |
25 |
1022 |
卖出 |
| 09:52:17 |
14.68 |
9 |
1031 |
买入 |
| 09:52:32 |
14.7 |
33 |
1064 |
买入 |
| 09:52:35 |
14.7 |
1 |
1065 |
买入 |
| 09:53:05 |
14.7 |
32 |
1097 |
买入 |
| 09:53:08 |
14.7 |
12 |
1109 |
买入 |
| 09:53:11 |
14.71 |
3 |
1112 |
买入 |
| 09:53:14 |
14.73 |
81 |
1193 |
买入 |
| 09:53:17 |
14.73 |
1 |
1194 |
买入 |
| 09:53:26 |
14.73 |
41 |
1235 |
买入 |
| 09:53:47 |
14.75 |
5 |
1240 |
卖出 |
| 09:53:50 |
14.75 |
6 |
1246 |
卖出 |
| 09:54:29 |
14.74 |
50 |
1296 |
卖出 |
| 09:54:44 |
14.79 |
26 |
1322 |
买入 |
| 09:55:32 |
14.78 |
38 |
1360 |
买入 |
| 09:56:17 |
14.73 |
1 |
1361 |
卖出 |
| 09:56:23 |
14.73 |
3 |
1364 |
卖出 |
| 09:57:32 |
14.73 |
5 |
1369 |
买入 |
| 09:57:41 |
14.73 |
2 |
1371 |
买入 |
| 09:58:14 |
14.72 |
4 |
1375 |
卖出 |
| 09:58:59 |
14.72 |
50 |
1425 |
卖出 |
| 09:59:17 |
14.72 |
10 |
1435 |
卖出 |
| 10:01:50 |
14.73 |
1 |
1436 |
卖出 |
| 10:02:59 |
14.73 |
17 |
1453 |
买入 |
| 10:03:11 |
14.71 |
1 |
1454 |
卖出 |
| 10:03:14 |
14.71 |
1 |
1455 |
卖出 |
| 10:03:17 |
14.7 |
33 |
1488 |
卖出 |
| 10:03:38 |
14.67 |
4 |
1492 |
卖出 |
| 10:04:41 |
14.69 |
5 |
1497 |
买入 |
| 10:05:02 |
14.69 |
1 |
1498 |
卖出 |
| 10:07:26 |
14.69 |
1 |
1499 |
卖出 |
| 10:07:29 |
14.69 |
3 |
1502 |
买入 |
| 10:07:32 |
14.69 |
1 |
1503 |
买入 |
| 10:08:59 |
14.68 |
44 |
1547 |
卖出 |
| 10:09:41 |
14.7 |
3 |
1550 |
卖出 |
| 10:09:44 |
14.69 |
3 |
1553 |
卖出 |
| 10:09:47 |
14.68 |
10 |
1563 |
卖出 |
| 10:10:47 |
14.67 |
2 |
1565 |
卖出 |
| 10:11:02 |
14.67 |
2 |
1567 |
卖出 |
| 10:12:32 |
14.66 |
2 |
1569 |
卖出 |
| 10:14:38 |
14.65 |
62 |
1631 |
卖出 |
| 10:16:26 |
14.65 |
57 |
1688 |
卖出 |
| 10:16:47 |
14.66 |
1 |
1689 |
卖出 |
| 10:17:08 |
14.66 |
7 |
1696 |
卖出 |
| 10:17:35 |
14.65 |
1 |
1697 |
卖出 |
| 10:20:05 |
14.65 |
23 |
1720 |
卖出 |
| 10:20:35 |
14.6 |
50 |
1770 |
卖出 |
| 10:21:23 |
14.64 |
14 |
1784 |
卖出 |
| 10:21:26 |
14.64 |
37 |
1821 |
买入 |
| 10:22:23 |
14.6 |
200 |
2021 |
卖出 |
| 10:23:11 |
14.63 |
1 |
2022 |
卖出 |
| 10:24:02 |
14.63 |
5 |
2027 |
卖出 |
| 10:24:11 |
14.64 |
1 |
2028 |
卖出 |
| 10:26:33 |
14.64 |
3 |
2031 |
卖出 |
| 10:26:47 |
14.63 |
12 |
2043 |
卖出 |
| 10:26:50 |
14.62 |
13 |
2056 |
卖出 |
| 10:26:53 |
14.62 |
16 |
2072 |
卖出 |
| 10:26:56 |
14.62 |
8 |
2080 |
卖出 |
| 10:26:59 |
14.62 |
3 |
2083 |
卖出 |
| 10:31:21 |
14.63 |
1 |
2084 |
买入 |
| 10:31:24 |
14.63 |
10 |
2094 |
买入 |
| 10:31:39 |
14.63 |
69 |
2163 |
买入 |
| 10:31:42 |
14.63 |
12 |
2175 |
买入 |
| 10:31:45 |
14.63 |
14 |
2189 |
买入 |
| 10:32:03 |
14.65 |
6 |
2195 |
买入 |
| 10:33:18 |
14.65 |
9 |
2204 |
买入 |
| 10:33:30 |
14.65 |
4 |
2208 |
买入 |
| 10:33:36 |
14.65 |
1 |
2209 |
买入 |
| 10:34:21 |
14.7 |
20 |
2229 |
买入 |
| 10:37:18 |
14.71 |
20 |
2249 |
买入 |
| 10:37:30 |
14.72 |
25 |
2274 |
买入 |
| 10:39:45 |
14.66 |
1 |
2275 |
卖出 |
| 10:40:18 |
14.65 |
1 |
2276 |
卖出 |
| 10:40:27 |
14.68 |
15 |
2291 |
卖出 |
| 10:42:33 |
14.66 |
10 |
2301 |
卖出 |
| 10:43:42 |
14.65 |
33 |
2334 |
卖出 |
| 10:43:45 |
14.65 |
6 |
2340 |
买入 |
| 10:44:15 |
14.65 |
15 |
2355 |
卖出 |
| 10:44:21 |
14.65 |
4 |
2359 |
买入 |
| 10:44:51 |
14.64 |
1 |
2360 |
卖出 |
| 10:44:57 |
14.64 |
1 |
2361 |
卖出 |
| 10:45:03 |
14.65 |
1 |
2362 |
买入 |
| 10:45:24 |
14.64 |
25 |
2387 |
卖出 |
| 10:45:30 |
14.64 |
20 |
2407 |
买入 |
| 10:45:48 |
14.65 |
20 |
2427 |
买入 |
| 10:46:33 |
14.63 |
10 |
2437 |
卖出 |
| 10:46:54 |
14.62 |
9 |
2446 |
卖出 |
| 10:47:06 |
14.61 |
1 |
2447 |
卖出 |
| 10:47:15 |
14.61 |
6 |
2453 |
买入 |
| 10:47:24 |
14.6 |
10 |
2463 |
卖出 |
| 10:47:27 |
14.61 |
7 |
2470 |
买入 |
| 10:47:30 |
14.61 |
1 |
2471 |
买入 |
| 10:47:33 |
14.61 |
1 |
2472 |
买入 |
| 10:47:39 |
14.61 |
2 |
2474 |
买入 |
| 10:47:54 |
14.61 |
1 |
2475 |
买入 |
| 10:48:06 |
14.61 |
4 |
2479 |
买入 |
| 10:48:09 |
14.61 |
2 |
2481 |
买入 |
| 10:48:21 |
14.61 |
4 |
2485 |
卖出 |
| 10:48:24 |
14.62 |
1 |
2486 |
买入 |
| 10:48:39 |
14.65 |
1 |
2487 |
买入 |
| 10:48:51 |
14.62 |
3 |
2490 |
卖出 |
| 10:49:15 |
14.63 |
20 |
2510 |
卖出 |
| 10:49:18 |
14.63 |
5 |
2515 |
买入 |
| 10:49:30 |
14.63 |
3 |
2518 |
买入 |
| 10:49:42 |
14.63 |
8 |
2526 |
买入 |
| 10:50:12 |
14.63 |
2 |
2528 |
卖出 |
| 10:50:15 |
14.63 |
12 |
2540 |
买入 |
| 10:50:24 |
14.63 |
2 |
2542 |
买入 |
| 10:50:36 |
14.63 |
6 |
2548 |
买入 |
| 10:50:48 |
14.63 |
10 |
2558 |
买入 |
| 10:51:00 |
14.62 |
3 |
2561 |
卖出 |
| 10:51:15 |
14.62 |
41 |
2602 |
买入 |
| 10:51:18 |
14.62 |
2 |
2604 |
买入 |
| 10:51:24 |
14.61 |
10 |
2614 |
卖出 |
| 10:52:03 |
14.62 |
9 |
2623 |
买入 |
| 10:52:06 |
14.62 |
45 |
2668 |
买入 |
| 10:52:27 |
14.63 |
20 |
2688 |
卖出 |
| 10:52:33 |
14.63 |
1 |
2689 |
买入 |
| 10:52:36 |
14.63 |
1 |
2690 |
买入 |
| 10:52:48 |
14.61 |
12 |
2702 |
卖出 |
| 10:54:06 |
14.63 |
177 |
2879 |
买入 |
| 10:54:09 |
14.65 |
1 |
2880 |
买入 |
| 10:56:06 |
14.72 |
12 |
2892 |
买入 |
| 10:56:21 |
14.72 |
1 |
2893 |
卖出 |
| 10:56:24 |
14.72 |
5 |
2898 |
卖出 |
| 10:57:03 |
14.72 |
1 |
2899 |
卖出 |
| 10:59:06 |
14.72 |
1 |
2900 |
卖出 |
| 10:59:09 |
14.67 |
10 |
2910 |
卖出 |
| 10:59:12 |
14.67 |
2 |
2912 |
买入 |
| 10:59:48 |
14.67 |
3 |
2915 |
卖出 |
| 11:00:12 |
14.65 |
26 |
2941 |
卖出 |
| 11:00:54 |
14.68 |
7 |
2948 |
买入 |
| 11:00:57 |
14.68 |
1 |
2949 |
买入 |
| 11:02:09 |
14.68 |
2 |
2951 |
买入 |
| 11:06:27 |
14.7 |
1 |
2952 |
买入 |
| 11:06:48 |
14.71 |
4 |
2956 |
买入 |
| 11:07:24 |
14.72 |
6 |
2962 |
买入 |
| 11:08:42 |
14.72 |
10 |
2972 |
卖出 |
| 11:10:30 |
14.72 |
5 |
2977 |
卖出 |
| 11:11:00 |
14.72 |
1 |
2978 |
卖出 |
| 11:11:03 |
14.72 |
4 |
2982 |
卖出 |
| 11:11:06 |
14.72 |
2 |
2984 |
卖出 |
| 11:11:09 |
14.72 |
1 |
2985 |
卖出 |
| 11:11:12 |
14.72 |
2 |
2987 |
卖出 |
| 11:11:15 |
14.72 |
2 |
2989 |
卖出 |
| 11:11:18 |
14.72 |
1 |
2990 |
卖出 |
| 11:11:30 |
14.71 |
17 |
3007 |
卖出 |
| 11:11:48 |
14.69 |
13 |
3020 |
卖出 |
| 11:12:18 |
14.68 |
58 |
3078 |
卖出 |
| 11:12:51 |
14.67 |
1 |
3079 |
买入 |
| 11:14:12 |
14.72 |
5 |
3084 |
买入 |
| 11:15:39 |
14.67 |
6 |
3090 |
卖出 |
| 11:16:33 |
14.65 |
1 |
3091 |
卖出 |
| 11:17:45 |
14.62 |
4 |
3095 |
卖出 |
| 11:18:42 |
14.62 |
3 |
3098 |
卖出 |
| 11:19:09 |
14.62 |
1 |
3099 |
买入 |
| 11:19:12 |
14.62 |
1 |
3100 |
买入 |
| 11:19:24 |
14.62 |
1 |
3101 |
买入 |
| 11:20:33 |
14.58 |
50 |
3151 |
卖出 |
| 11:22:06 |
14.6 |
1 |
3152 |
卖出 |
| 11:22:21 |
14.59 |
4 |
3156 |
卖出 |
| 11:26:09 |
14.59 |
6 |
3162 |
卖出 |
| 11:27:15 |
14.58 |
5 |
3167 |
卖出 |
| 11:27:39 |
14.59 |
65 |
3232 |
买入 |
| 11:27:42 |
14.59 |
1 |
3233 |
卖出 |
| 11:27:45 |
14.59 |
1 |
3234 |
卖出 |
| 11:28:06 |
14.58 |
6 |
3240 |
卖出 |
| 11:28:09 |
14.58 |
2 |
3242 |
卖出 |
| 11:28:12 |
14.58 |
2 |
3244 |
卖出 |
| 11:28:15 |
14.57 |
1 |
3245 |
卖出 |
| 11:28:21 |
14.57 |
3 |
3248 |
卖出 |
| 11:28:24 |
14.55 |
40 |
3288 |
卖出 |
| 11:28:27 |
14.55 |
23 |
3311 |
卖出 |
| 11:28:42 |
14.55 |
31 |
3342 |
卖出 |
| 11:28:48 |
14.55 |
4 |
3346 |
卖出 |
| 11:29:03 |
14.55 |
13 |
3359 |
卖出 |
| 11:29:09 |
14.54 |
1 |
3360 |
买入 |
| 11:29:30 |
14.55 |
10 |
3370 |
买入 |
| 13:01:12 |
14.52 |
1 |
3371 |
卖出 |
| 13:01:15 |
14.52 |
1 |
3372 |
卖出 |
| 13:02:06 |
14.52 |
1 |
3373 |
卖出 |
| 13:02:09 |
14.52 |
1 |
3374 |
卖出 |
| 13:02:12 |
14.52 |
1 |
3375 |
卖出 |
| 13:04:06 |
14.54 |
2 |
3377 |
买入 |
| 13:04:24 |
14.55 |
1 |
3378 |
买入 |
| 13:04:48 |
14.55 |
18 |
3396 |
买入 |
| 13:05:45 |
14.56 |
12 |
3408 |
买入 |
| 13:06:07 |
14.55 |
11 |
3419 |
卖出 |
| 13:06:10 |
14.56 |
23 |
3442 |
买入 |
| 13:06:45 |
14.5 |
50 |
3492 |
卖出 |
| 13:07:28 |
14.58 |
1 |
3493 |
买入 |
| 13:08:16 |
14.58 |
6 |
3499 |
买入 |
| 13:09:10 |
14.58 |
1 |
3500 |
卖出 |
| 13:12:52 |
14.59 |
28 |
3528 |
买入 |
| 13:14:43 |
14.59 |
3 |
3531 |
卖出 |
| 13:17:04 |
14.59 |
9 |
3540 |
买入 |
| 13:18:07 |
14.58 |
1 |
3541 |
卖出 |
| 13:19:01 |
14.57 |
1 |
3542 |
买入 |
| 13:19:52 |
14.59 |
19 |
3561 |
买入 |