五洲特纸[605007]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
19.95 |
7 |
7 |
集合竞价 |
| 09:15:09 |
20.15 |
24 |
24 |
集合竞价 |
| 09:15:12 |
20.15 |
25 |
25 |
集合竞价 |
| 09:17:15 |
21.42 |
300 |
300 |
集合竞价 |
| 09:17:33 |
20.15 |
25 |
25 |
集合竞价 |
| 09:18:00 |
20.3 |
27 |
27 |
集合竞价 |
| 09:18:15 |
20.15 |
25 |
25 |
集合竞价 |
| 09:18:18 |
22.02 |
472 |
472 |
集合竞价 |
| 09:18:33 |
22.02 |
497 |
497 |
集合竞价 |
| 09:18:39 |
20.15 |
25 |
25 |
集合竞价 |
| 09:19:00 |
20.15 |
27 |
27 |
集合竞价 |
| 09:19:06 |
20.15 |
27 |
27 |
集合竞价 |
| 09:19:39 |
20.15 |
33 |
33 |
集合竞价 |
| 09:20:48 |
20.15 |
38 |
38 |
集合竞价 |
| 09:20:57 |
20.15 |
41 |
41 |
集合竞价 |
| 09:21:09 |
20.15 |
44 |
44 |
集合竞价 |
| 09:21:15 |
20.15 |
44 |
44 |
集合竞价 |
| 09:21:42 |
20.15 |
46 |
46 |
集合竞价 |
| 09:22:18 |
20.15 |
46 |
46 |
集合竞价 |
| 09:22:30 |
20.15 |
47 |
47 |
集合竞价 |
| 09:22:33 |
20.15 |
51 |
51 |
集合竞价 |
| 09:22:54 |
20.02 |
61 |
61 |
集合竞价 |
| 09:23:15 |
20.05 |
62 |
62 |
集合竞价 |
| 09:23:39 |
20.02 |
66 |
66 |
集合竞价 |
| 09:23:42 |
20.02 |
67 |
67 |
集合竞价 |
| 09:23:48 |
20.01 |
71 |
71 |
集合竞价 |
| 09:24:00 |
20 |
71 |
71 |
集合竞价 |
| 09:24:03 |
20 |
77 |
77 |
集合竞价 |
| 09:24:18 |
19.95 |
77 |
77 |
集合竞价 |
| 09:24:21 |
19.77 |
105 |
105 |
集合竞价 |
| 09:24:42 |
19.77 |
110 |
110 |
集合竞价 |
| 09:24:45 |
19.77 |
110 |
110 |
集合竞价 |
| 09:24:54 |
19.77 |
115 |
115 |
集合竞价 |
| 09:24:57 |
19.77 |
115 |
115 |
集合竞价 |
| 09:25:00 |
19.77 |
134 |
134 |
集合竞价 |
| 09:25:04 |
19.77 |
134 |
268 |
买入 |
| 09:30:03 |
19.68 |
99 |
367 |
卖出 |
| 09:30:06 |
19.7 |
39 |
406 |
买入 |
| 09:30:09 |
19.77 |
98 |
504 |
买入 |
| 09:30:12 |
19.77 |
81 |
585 |
买入 |
| 09:30:15 |
19.77 |
51 |
636 |
卖出 |
| 09:30:21 |
19.87 |
5 |
641 |
买入 |
| 09:30:24 |
19.88 |
10 |
651 |
买入 |
| 09:30:27 |
19.87 |
41 |
692 |
卖出 |
| 09:30:30 |
19.87 |
2 |
694 |
买入 |
| 09:30:33 |
19.87 |
1 |
695 |
买入 |
| 09:30:36 |
19.8 |
5 |
700 |
卖出 |
| 09:30:39 |
19.8 |
24 |
724 |
卖出 |
| 09:30:42 |
19.8 |
22 |
746 |
卖出 |
| 09:30:45 |
19.8 |
1 |
747 |
卖出 |
| 09:30:48 |
19.9 |
22 |
769 |
买入 |
| 09:30:51 |
19.9 |
50 |
819 |
买入 |
| 09:30:54 |
19.91 |
4 |
823 |
买入 |
| 09:30:57 |
19.91 |
23 |
846 |
卖出 |
| 09:31:00 |
19.95 |
10 |
856 |
买入 |
| 09:31:03 |
20.02 |
122 |
978 |
买入 |
| 09:31:06 |
20.08 |
7 |
985 |
买入 |
| 09:31:09 |
20.07 |
1 |
986 |
卖出 |
| 09:31:12 |
20.1 |
41 |
1027 |
买入 |
| 09:31:15 |
20.1 |
34 |
1061 |
卖出 |
| 09:31:18 |
20.1 |
2 |
1063 |
买入 |
| 09:31:24 |
20.05 |
2 |
1065 |
卖出 |
| 09:31:30 |
20.01 |
3 |
1068 |
卖出 |
| 09:31:33 |
20.02 |
5 |
1073 |
买入 |
| 09:31:36 |
20.02 |
1 |
1074 |
买入 |
| 09:31:39 |
20.04 |
6 |
1080 |
买入 |
| 09:31:42 |
20.04 |
3 |
1083 |
卖出 |
| 09:31:45 |
20.04 |
4 |
1087 |
卖出 |
| 09:31:48 |
20.04 |
2 |
1089 |
卖出 |
| 09:31:51 |
20.05 |
11 |
1100 |
买入 |
| 09:31:54 |
20.07 |
3 |
1103 |
买入 |
| 09:31:57 |
20.1 |
8 |
1111 |
买入 |
| 09:32:03 |
20.13 |
34 |
1145 |
买入 |
| 09:32:06 |
20.15 |
68 |
1213 |
买入 |
| 09:32:09 |
20.13 |
105 |
1318 |
卖出 |
| 09:32:12 |
20.21 |
13 |
1331 |
买入 |
| 09:32:15 |
20.21 |
25 |
1356 |
买入 |
| 09:32:18 |
20.2 |
1 |
1357 |
买入 |
| 09:32:21 |
20.15 |
3 |
1360 |
卖出 |
| 09:32:30 |
20.15 |
1 |
1361 |
卖出 |
| 09:32:36 |
20.2 |
2 |
1363 |
买入 |
| 09:32:39 |
20.15 |
10 |
1373 |
卖出 |
| 09:32:42 |
20.2 |
1 |
1374 |
买入 |
| 09:32:45 |
20.26 |
3 |
1377 |
买入 |
| 09:32:51 |
20.26 |
94 |
1471 |
买入 |
| 09:32:54 |
20.26 |
8 |
1479 |
买入 |
| 09:32:57 |
20.26 |
21 |
1500 |
买入 |
| 09:33:00 |
20.26 |
30 |
1530 |
卖出 |
| 09:33:03 |
20.26 |
40 |
1570 |
卖出 |
| 09:33:06 |
20.26 |
107 |
1677 |
卖出 |
| 09:33:09 |
20.26 |
112 |
1789 |
卖出 |
| 09:33:12 |
20.26 |
17 |
1806 |
卖出 |
| 09:33:15 |
20.22 |
93 |
1899 |
卖出 |
| 09:33:18 |
20.22 |
6 |
1905 |
卖出 |
| 09:33:30 |
20.18 |
1 |
1906 |
卖出 |
| 09:33:33 |
20.17 |
6 |
1912 |
买入 |
| 09:33:36 |
20.25 |
106 |
2018 |
买入 |
| 09:33:39 |
20.16 |
58 |
2076 |
卖出 |
| 09:33:42 |
20.16 |
7 |
2083 |
买入 |
| 09:33:45 |
20.16 |
3 |
2086 |
买入 |
| 09:33:48 |
20.07 |
43 |
2129 |
卖出 |
| 09:33:51 |
20.16 |
1 |
2130 |
买入 |
| 09:33:57 |
20.16 |
4 |
2134 |
买入 |
| 09:34:00 |
20.09 |
39 |
2173 |
卖出 |
| 09:34:03 |
20.16 |
7 |
2180 |
买入 |
| 09:34:09 |
20.1 |
14 |
2194 |
卖出 |
| 09:34:15 |
20.18 |
47 |
2241 |
买入 |
| 09:34:21 |
20.2 |
6 |
2247 |
买入 |
| 09:34:24 |
20.25 |
2 |
2249 |
买入 |
| 09:34:39 |
20.25 |
12 |
2261 |
买入 |
| 09:34:42 |
20.3 |
68 |
2329 |
买入 |
| 09:34:45 |
20.24 |
1 |
2330 |
卖出 |
| 09:34:51 |
20.28 |
1 |
2331 |
买入 |
| 09:35:03 |
20.26 |
7 |
2338 |
买入 |
| 09:35:06 |
20.28 |
28 |
2366 |
买入 |
| 09:35:09 |
20.28 |
53 |
2419 |
卖出 |
| 09:35:12 |
20.28 |
45 |
2464 |
卖出 |
| 09:35:15 |
20.27 |
3 |
2467 |
买入 |
| 09:35:18 |
20.32 |
187 |
2654 |
买入 |
| 09:35:21 |
20.32 |
5 |
2659 |
买入 |
| 09:35:27 |
20.3 |
5 |
2664 |
卖出 |
| 09:35:30 |
20.3 |
28 |
2692 |
买入 |
| 09:35:33 |
20.3 |
4 |
2696 |
买入 |
| 09:35:39 |
20.24 |
2 |
2698 |
卖出 |
| 09:35:54 |
20.26 |
1 |
2699 |
买入 |
| 09:35:57 |
20.23 |
2 |
2701 |
卖出 |
| 09:36:06 |
20.19 |
14 |
2715 |
卖出 |
| 09:36:15 |
20.18 |
7 |
2722 |
卖出 |
| 09:36:21 |
20.18 |
13 |
2735 |
卖出 |
| 09:36:24 |
20.17 |
52 |
2787 |
卖出 |
| 09:36:27 |
20.11 |
2 |
2789 |
卖出 |
| 09:36:36 |
20.18 |
15 |
2804 |
买入 |
| 09:36:39 |
20.11 |
100 |
2904 |
卖出 |
| 09:36:42 |
20.12 |
2 |
2906 |
买入 |
| 09:36:48 |
20.11 |
15 |
2921 |
卖出 |
| 09:36:51 |
20.12 |
10 |
2931 |
买入 |
| 09:36:54 |
20.12 |
31 |
2962 |
买入 |
| 09:36:57 |
20.12 |
8 |
2970 |
卖出 |
| 09:37:00 |
20.11 |
2 |
2972 |
卖出 |
| 09:37:06 |
20.18 |
1 |
2973 |
买入 |
| 09:37:09 |
20.18 |
23 |
2996 |
卖出 |
| 09:37:12 |
20.18 |
11 |
3007 |
卖出 |
| 09:37:21 |
20.18 |
7 |
3014 |
买入 |
| 09:37:24 |
20.17 |
9 |
3023 |
卖出 |
| 09:37:27 |
20.17 |
7 |
3030 |
卖出 |
| 09:37:30 |
20.17 |
126 |
3156 |
卖出 |
| 09:37:33 |
20.15 |
11 |
3167 |
卖出 |
| 09:37:36 |
20.13 |
1 |
3168 |
卖出 |
| 09:37:39 |
20.13 |
7 |
3175 |
卖出 |
| 09:37:42 |
20.12 |
64 |
3239 |
卖出 |
| 09:37:48 |
20.07 |
9 |
3248 |
卖出 |
| 09:37:51 |
20.01 |
40 |
3288 |
卖出 |
| 09:38:06 |
20.01 |
37 |
3325 |
卖出 |
| 09:38:12 |
20.01 |
47 |
3372 |
卖出 |
| 09:38:15 |
20 |
7 |
3379 |
卖出 |
| 09:38:18 |
20 |
11 |
3390 |
卖出 |
| 09:38:21 |
20 |
498 |
3888 |
卖出 |
| 09:38:27 |
19.98 |
2 |
3890 |
买入 |
| 09:38:30 |
19.93 |
1 |
3891 |
卖出 |
| 09:38:33 |
19.93 |
9 |
3900 |
买入 |
| 09:38:48 |
19.88 |
8 |
3908 |
卖出 |
| 09:38:54 |
19.98 |
161 |
4069 |
买入 |
| 09:38:57 |
19.98 |
6 |
4075 |
买入 |
| 09:39:00 |
19.98 |
34 |
4109 |
卖出 |
| 09:39:03 |
19.96 |
6 |
4115 |
卖出 |
| 09:39:06 |
19.95 |
42 |
4157 |
卖出 |
| 09:39:09 |
19.96 |
51 |
4208 |
买入 |
| 09:39:15 |
19.93 |
12 |
4220 |
卖出 |
| 09:39:21 |
19.96 |
541 |
4761 |
买入 |
| 09:39:27 |
19.92 |
3 |
4764 |
卖出 |
| 09:39:45 |
19.92 |
2 |
4766 |
卖出 |
| 09:39:48 |
19.92 |
14 |
4780 |
卖出 |
| 09:39:54 |
19.96 |
1 |
4781 |
买入 |
| 09:40:00 |
20 |
20 |
4801 |
买入 |
| 09:40:06 |
20.05 |
5 |
4806 |
买入 |
| 09:40:09 |
20.05 |
10 |
4816 |
卖出 |
| 09:40:12 |
20.02 |
33 |
4849 |
卖出 |
| 09:40:15 |
20.02 |
10 |
4859 |
卖出 |
| 09:40:21 |
20.02 |
2 |
4861 |
买入 |
| 09:40:39 |
20.04 |
28 |
4889 |
买入 |
| 09:40:45 |
20.02 |
5 |
4894 |
卖出 |
| 09:40:48 |
20.01 |
33 |
4927 |
卖出 |
| 09:40:57 |
19.98 |
22 |
4949 |
卖出 |
| 09:41:00 |
19.95 |
60 |
5009 |
卖出 |
| 09:41:03 |
19.95 |
2 |
5011 |
卖出 |
| 09:41:06 |
19.95 |
4 |
5015 |
卖出 |
| 09:41:09 |
19.93 |
9 |
5024 |
卖出 |
| 09:41:12 |
19.93 |
1 |
5025 |
卖出 |
| 09:41:15 |
19.93 |
3 |
5028 |
卖出 |
| 09:41:24 |
19.89 |
185 |
5213 |
卖出 |
| 09:41:27 |
19.89 |
383 |
5596 |
买入 |
| 09:41:36 |
19.94 |
4 |
5600 |
买入 |
| 09:41:42 |
19.94 |
3 |
5603 |
买入 |
| 09:41:45 |
19.93 |
8 |
5611 |
卖出 |
| 09:41:54 |
19.93 |
4 |
5615 |
卖出 |
| 09:41:57 |
19.91 |
11 |
5626 |
卖出 |
| 09:42:00 |
19.93 |
1 |
5627 |
买入 |
| 09:42:03 |
19.93 |
10 |
5637 |
买入 |
| 09:42:09 |
19.93 |
6 |
5643 |
买入 |
| 09:42:12 |
19.93 |
1 |
5644 |
买入 |
| 09:42:15 |
19.93 |
4 |
5648 |
卖出 |
| 09:42:21 |
19.92 |
17 |
5665 |
卖出 |
| 09:42:24 |
19.93 |
2 |
5667 |
买入 |
| 09:42:27 |
19.93 |
3 |
5670 |
买入 |
| 09:42:33 |
19.93 |
4 |
5674 |
卖出 |
| 09:42:36 |
19.95 |
5 |
5679 |
买入 |
| 09:42:48 |
19.95 |
6 |
5685 |
买入 |
| 09:42:54 |
19.96 |
1 |
5686 |
卖出 |
| 09:42:57 |
19.95 |
15 |
5701 |
卖出 |
| 09:43:09 |
19.95 |
31 |
5732 |
卖出 |
| 09:43:12 |
19.95 |
3 |
5735 |
卖出 |
| 09:43:18 |
19.95 |
48 |
5783 |
卖出 |
| 09:43:33 |
19.94 |
6 |
5789 |
买入 |
| 09:43:39 |
19.93 |
2 |
5791 |
卖出 |
| 09:43:42 |
19.92 |
173 |
5964 |
卖出 |
| 09:43:45 |
19.91 |
26 |
5990 |
卖出 |
| 09:43:48 |
19.91 |
8 |
5998 |
卖出 |
| 09:43:51 |
19.9 |
15 |
6013 |
卖出 |
| 09:44:00 |
19.89 |
2 |
6015 |
卖出 |
| 09:44:03 |
19.9 |
6 |
6021 |
买入 |
| 09:44:06 |
19.9 |
9 |
6030 |
卖出 |
| 09:44:15 |
19.91 |
1 |
6031 |
买入 |
| 09:44:18 |
19.91 |
20 |
6051 |
卖出 |
| 09:44:24 |
19.92 |
11 |
6062 |
买入 |
| 09:44:27 |
19.96 |
18 |
6080 |
买入 |
| 09:44:45 |
19.93 |
1 |
6081 |
卖出 |
| 09:44:48 |
19.94 |
2 |
6083 |
卖出 |
| 09:44:51 |
19.93 |
35 |
6118 |
卖出 |
| 09:45:00 |
19.93 |
34 |
6152 |
买入 |
| 09:45:03 |
19.93 |
8 |
6160 |
买入 |
| 09:45:09 |
19.93 |
20 |
6180 |
买入 |
| 09:45:18 |
19.92 |
20 |
6200 |
卖出 |
| 09:45:24 |
19.92 |
5 |
6205 |
卖出 |
| 09:45:27 |
19.92 |
54 |
6259 |
卖出 |
| 09:45:33 |
19.92 |
5 |
6264 |
卖出 |
| 09:45:36 |
19.96 |
35 |
6299 |
买入 |
| 09:45:39 |
20.02 |
16 |
6315 |
买入 |
| 09:45:42 |
20.04 |
13 |
6328 |
买入 |
| 09:45:45 |
20.03 |
4 |
6332 |
买入 |
| 09:46:09 |
19.99 |
1 |
6333 |
卖出 |
| 09:46:21 |
19.98 |
4 |
6337 |
卖出 |
| 09:46:24 |
19.97 |
5 |
6342 |
卖出 |
| 09:46:27 |
19.97 |
6 |
6348 |
卖出 |
| 09:46:30 |
19.97 |
2 |
6350 |
卖出 |
| 09:46:36 |
19.96 |
1 |
6351 |
卖出 |
| 09:46:39 |
19.94 |
15 |
6366 |
卖出 |
| 09:46:42 |
19.96 |
1 |
6367 |
买入 |
| 09:46:45 |
19.96 |
4 |
6371 |
卖出 |
| 09:46:51 |
19.96 |
17 |
6388 |
卖出 |
| 09:46:57 |
19.94 |
10 |
6398 |
卖出 |
| 09:47:03 |
19.94 |
9 |
6407 |
卖出 |
| 09:47:06 |
19.96 |
1 |
6408 |
买入 |
| 09:47:09 |
19.94 |
3 |
6411 |
卖出 |
| 09:47:18 |
19.94 |
1 |
6412 |
买入 |
| 09:47:21 |
19.93 |
2 |
6414 |
卖出 |
| 09:47:24 |
19.94 |
8 |
6422 |
买入 |
| 09:47:33 |
19.94 |
19 |
6441 |
卖出 |
| 09:47:36 |
19.96 |
4 |
6445 |
买入 |
| 09:47:48 |
19.94 |
3 |
6448 |
卖出 |
| 09:47:57 |
19.95 |
1 |
6449 |
买入 |
| 09:48:06 |
19.96 |
56 |
6505 |
买入 |
| 09:48:09 |
19.96 |
10 |
6515 |
买入 |
| 09:48:21 |
19.96 |
3 |
6518 |
买入 |
| 09:48:24 |
19.96 |
45 |
6563 |
买入 |
| 09:48:27 |
19.98 |
4 |
6567 |
买入 |
| 09:48:30 |
19.98 |
3 |
6570 |
买入 |
| 09:48:33 |
19.99 |
18 |
6588 |
买入 |
| 09:48:36 |
19.97 |
67 |
6655 |
卖出 |
| 09:48:39 |
19.97 |
4 |
6659 |
买入 |
| 09:48:48 |
20 |
46 |
6705 |
买入 |
| 09:48:51 |
20 |
10 |
6715 |
买入 |
| 09:48:54 |
20.01 |
5 |
6720 |
买入 |
| 09:49:06 |
20 |
25 |
6745 |
卖出 |
| 09:49:09 |
20.01 |
1 |
6746 |
买入 |
| 09:49:27 |
20.01 |
30 |
6776 |
卖出 |
| 09:49:30 |
20.01 |
2 |
6778 |
卖出 |
| 09:49:33 |
20.01 |
2 |
6780 |
买入 |
| 09:49:42 |
20.02 |
62 |
6842 |
买入 |
| 09:49:51 |
20.02 |
80 |
6922 |
卖出 |
| 09:49:54 |
20.01 |
26 |
6948 |
卖出 |
| 09:50:00 |
20 |
12 |
6960 |
卖出 |
| 09:50:03 |
20.02 |
10 |
6970 |
买入 |
| 09:50:06 |
20 |
1 |
6971 |
卖出 |
| 09:50:09 |
20.01 |
1 |
6972 |
卖出 |
| 09:50:12 |
20.01 |
11 |
6983 |
卖出 |
| 09:50:21 |
20 |
68 |
7051 |
卖出 |
| 09:50:24 |
19.99 |
17 |
7068 |
卖出 |
| 09:50:27 |
19.98 |
52 |
7120 |
卖出 |
| 09:50:30 |
19.98 |
4 |
7124 |
卖出 |
| 09:50:33 |
19.98 |
18 |
7142 |
卖出 |
| 09:50:36 |
19.98 |
2 |
7144 |
卖出 |
| 09:50:39 |
19.97 |
3 |
7147 |
卖出 |
| 09:50:48 |
19.97 |
118 |
7265 |
买入 |
| 09:51:00 |
19.98 |
7 |
7272 |
卖出 |
| 09:51:06 |
20.01 |
31 |
7303 |
买入 |
| 09:51:27 |
20 |
5 |
7308 |
卖出 |
| 09:51:30 |
20.01 |
5 |
7313 |
买入 |
| 09:51:36 |
20.01 |
10 |
7323 |
买入 |
| 09:51:42 |
20 |
30 |
7353 |
卖出 |
| 09:51:45 |
20.01 |
10 |
7363 |
买入 |