五洲特纸[605007]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.2 |
10 |
10 |
集合竞价 |
| 09:17:00 |
14.2 |
10 |
10 |
集合竞价 |
| 09:21:03 |
13.91 |
23 |
23 |
集合竞价 |
| 09:21:39 |
13.91 |
33 |
33 |
集合竞价 |
| 09:21:45 |
13.9 |
33 |
33 |
集合竞价 |
| 09:22:12 |
13.9 |
33 |
33 |
集合竞价 |
| 09:23:00 |
13.9 |
36 |
36 |
集合竞价 |
| 09:24:24 |
13.9 |
38 |
38 |
集合竞价 |
| 09:24:30 |
13.9 |
38 |
38 |
集合竞价 |
| 09:24:33 |
13.9 |
42 |
42 |
集合竞价 |
| 09:24:36 |
13.9 |
44 |
44 |
集合竞价 |
| 09:24:42 |
13.87 |
45 |
45 |
集合竞价 |
| 09:24:51 |
13.9 |
65 |
65 |
集合竞价 |
| 09:24:54 |
13.9 |
69 |
69 |
集合竞价 |
| 09:24:57 |
13.91 |
112 |
112 |
集合竞价 |
| 09:25:00 |
14.05 |
114 |
114 |
集合竞价 |
| 09:25:05 |
14.05 |
114 |
228 |
卖出 |
| 09:30:03 |
14.03 |
30 |
258 |
卖出 |
| 09:30:06 |
14.03 |
83 |
341 |
买入 |
| 09:30:09 |
14.15 |
220 |
561 |
买入 |
| 09:30:12 |
14.05 |
41 |
602 |
卖出 |
| 09:30:15 |
14.15 |
83 |
685 |
买入 |
| 09:30:18 |
14.15 |
10 |
695 |
买入 |
| 09:30:21 |
14.15 |
15 |
710 |
买入 |
| 09:30:24 |
14.15 |
6 |
716 |
卖出 |
| 09:30:33 |
14.18 |
3 |
719 |
卖出 |
| 09:30:42 |
14.22 |
3 |
722 |
卖出 |
| 09:30:48 |
14.22 |
5 |
727 |
卖出 |
| 09:30:54 |
14.22 |
1 |
728 |
卖出 |
| 09:30:57 |
14.28 |
4 |
732 |
买入 |
| 09:31:06 |
14.31 |
34 |
766 |
买入 |
| 09:31:09 |
14.42 |
50 |
816 |
买入 |
| 09:31:15 |
14.3 |
3 |
819 |
卖出 |
| 09:31:18 |
14.27 |
36 |
855 |
卖出 |
| 09:31:21 |
14.26 |
7 |
862 |
买入 |
| 09:31:24 |
14.27 |
35 |
897 |
买入 |
| 09:31:27 |
14.28 |
3 |
900 |
买入 |
| 09:31:30 |
14.27 |
10 |
910 |
卖出 |
| 09:31:33 |
14.28 |
2 |
912 |
买入 |
| 09:31:36 |
14.27 |
8 |
920 |
卖出 |
| 09:31:39 |
14.27 |
64 |
984 |
买入 |
| 09:31:42 |
14.27 |
31 |
1015 |
卖出 |
| 09:31:45 |
14.26 |
6 |
1021 |
买入 |
| 09:31:48 |
14.26 |
3 |
1024 |
买入 |
| 09:31:51 |
14.24 |
28 |
1052 |
卖出 |
| 09:31:54 |
14.27 |
9 |
1061 |
买入 |
| 09:31:57 |
14.27 |
3 |
1064 |
买入 |
| 09:32:00 |
14.27 |
3 |
1067 |
卖出 |
| 09:32:03 |
14.29 |
15 |
1082 |
买入 |
| 09:32:06 |
14.27 |
27 |
1109 |
卖出 |
| 09:32:09 |
14.26 |
11 |
1120 |
卖出 |
| 09:32:12 |
14.26 |
5 |
1125 |
卖出 |
| 09:32:15 |
14.26 |
1 |
1126 |
买入 |
| 09:32:18 |
14.26 |
3 |
1129 |
买入 |
| 09:32:21 |
14.26 |
13 |
1142 |
买入 |
| 09:32:24 |
14.28 |
4 |
1146 |
买入 |
| 09:32:27 |
14.27 |
38 |
1184 |
卖出 |
| 09:32:30 |
14.26 |
19 |
1203 |
卖出 |
| 09:32:33 |
14.3 |
35 |
1238 |
买入 |
| 09:32:36 |
14.3 |
3 |
1241 |
买入 |
| 09:32:39 |
14.27 |
15 |
1256 |
卖出 |
| 09:32:42 |
14.27 |
85 |
1341 |
买入 |
| 09:32:45 |
14.26 |
40 |
1381 |
卖出 |
| 09:32:48 |
14.23 |
28 |
1409 |
卖出 |
| 09:32:54 |
14.18 |
13 |
1422 |
卖出 |
| 09:32:57 |
14.21 |
7 |
1429 |
买入 |
| 09:33:00 |
14.17 |
1 |
1430 |
卖出 |
| 09:33:03 |
14.2 |
7 |
1437 |
买入 |
| 09:33:06 |
14.21 |
17 |
1454 |
买入 |
| 09:33:09 |
14.21 |
7 |
1461 |
买入 |
| 09:33:12 |
14.2 |
6 |
1467 |
买入 |
| 09:33:15 |
14.18 |
22 |
1489 |
卖出 |
| 09:33:18 |
14.22 |
3 |
1492 |
卖出 |
| 09:33:21 |
14.25 |
12 |
1504 |
买入 |
| 09:33:30 |
14.21 |
15 |
1519 |
卖出 |
| 09:33:36 |
14.21 |
3 |
1522 |
卖出 |
| 09:33:39 |
14.21 |
24 |
1546 |
卖出 |
| 09:33:42 |
14.22 |
10 |
1556 |
买入 |
| 09:33:45 |
14.22 |
9 |
1565 |
卖出 |
| 09:33:48 |
14.22 |
7 |
1572 |
卖出 |
| 09:33:51 |
14.22 |
8 |
1580 |
卖出 |
| 09:33:54 |
14.21 |
13 |
1593 |
卖出 |
| 09:33:57 |
14.2 |
4 |
1597 |
卖出 |
| 09:34:00 |
14.18 |
2 |
1599 |
卖出 |
| 09:34:09 |
14.18 |
64 |
1663 |
卖出 |
| 09:34:12 |
14.18 |
10 |
1673 |
卖出 |
| 09:34:18 |
14.15 |
4 |
1677 |
卖出 |
| 09:34:24 |
14.18 |
2 |
1679 |
卖出 |
| 09:34:30 |
14.16 |
4 |
1683 |
买入 |
| 09:34:33 |
14.15 |
2 |
1685 |
卖出 |
| 09:34:36 |
14.15 |
53 |
1738 |
卖出 |
| 09:34:39 |
14.15 |
22 |
1760 |
卖出 |
| 09:34:42 |
14.15 |
3 |
1763 |
卖出 |
| 09:34:45 |
14.15 |
10 |
1773 |
卖出 |
| 09:34:51 |
14.15 |
5 |
1778 |
卖出 |
| 09:34:54 |
14.16 |
11 |
1789 |
买入 |
| 09:34:57 |
14.13 |
134 |
1923 |
卖出 |
| 09:35:00 |
14.15 |
7 |
1930 |
买入 |
| 09:35:03 |
14.15 |
9 |
1939 |
卖出 |
| 09:35:06 |
14.21 |
27 |
1966 |
买入 |
| 09:35:09 |
14.19 |
31 |
1997 |
卖出 |
| 09:35:12 |
14.23 |
9 |
2006 |
买入 |
| 09:35:15 |
14.18 |
56 |
2062 |
卖出 |
| 09:35:18 |
14.16 |
17 |
2079 |
卖出 |
| 09:35:21 |
14.16 |
19 |
2098 |
买入 |
| 09:35:24 |
14.15 |
1 |
2099 |
卖出 |
| 09:35:30 |
14.2 |
2 |
2101 |
买入 |
| 09:35:33 |
14.21 |
6 |
2107 |
卖出 |
| 09:35:36 |
14.18 |
5 |
2112 |
卖出 |
| 09:35:42 |
14.19 |
4 |
2116 |
买入 |
| 09:35:45 |
14.19 |
1 |
2117 |
买入 |
| 09:35:48 |
14.19 |
5 |
2122 |
买入 |
| 09:35:51 |
14.19 |
7 |
2129 |
卖出 |
| 09:35:54 |
14.17 |
4 |
2133 |
卖出 |
| 09:36:00 |
14.19 |
2 |
2135 |
买入 |
| 09:36:03 |
14.2 |
6 |
2141 |
买入 |
| 09:36:09 |
14.17 |
25 |
2166 |
卖出 |
| 09:36:12 |
14.17 |
21 |
2187 |
卖出 |
| 09:36:15 |
14.17 |
26 |
2213 |
买入 |
| 09:36:18 |
14.18 |
14 |
2227 |
买入 |
| 09:36:21 |
14.17 |
1 |
2228 |
卖出 |
| 09:36:24 |
14.17 |
6 |
2234 |
卖出 |
| 09:36:27 |
14.18 |
7 |
2241 |
买入 |
| 09:36:30 |
14.18 |
2 |
2243 |
买入 |
| 09:36:33 |
14.17 |
1 |
2244 |
卖出 |
| 09:36:36 |
14.19 |
41 |
2285 |
买入 |
| 09:36:39 |
14.19 |
43 |
2328 |
买入 |
| 09:36:42 |
14.2 |
5 |
2333 |
卖出 |
| 09:36:45 |
14.23 |
8 |
2341 |
买入 |
| 09:36:48 |
14.22 |
7 |
2348 |
卖出 |
| 09:36:51 |
14.22 |
2 |
2350 |
卖出 |
| 09:36:54 |
14.22 |
6 |
2356 |
买入 |
| 09:36:57 |
14.22 |
8 |
2364 |
卖出 |
| 09:37:00 |
14.22 |
12 |
2376 |
卖出 |
| 09:37:03 |
14.23 |
1 |
2377 |
买入 |
| 09:37:06 |
14.21 |
8 |
2385 |
卖出 |
| 09:37:09 |
14.21 |
3 |
2388 |
买入 |
| 09:37:18 |
14.2 |
2 |
2390 |
卖出 |
| 09:37:21 |
14.23 |
6 |
2396 |
买入 |
| 09:37:24 |
14.2 |
3 |
2399 |
卖出 |
| 09:37:27 |
14.2 |
2 |
2401 |
卖出 |
| 09:37:30 |
14.18 |
18 |
2419 |
卖出 |
| 09:37:33 |
14.19 |
1 |
2420 |
买入 |
| 09:37:36 |
14.17 |
54 |
2474 |
卖出 |
| 09:37:39 |
14.16 |
62 |
2536 |
卖出 |
| 09:37:42 |
14.14 |
52 |
2588 |
卖出 |
| 09:37:45 |
14.13 |
6 |
2594 |
卖出 |
| 09:37:48 |
14.13 |
11 |
2605 |
卖出 |
| 09:37:51 |
14.14 |
2 |
2607 |
买入 |
| 09:37:57 |
14.14 |
11 |
2618 |
买入 |
| 09:38:00 |
14.13 |
3 |
2621 |
卖出 |
| 09:38:06 |
14.14 |
64 |
2685 |
买入 |
| 09:38:09 |
14.14 |
7 |
2692 |
卖出 |
| 09:38:12 |
14.15 |
23 |
2715 |
买入 |
| 09:38:15 |
14.16 |
1 |
2716 |
买入 |
| 09:38:18 |
14.23 |
14 |
2730 |
买入 |
| 09:38:24 |
14.2 |
2 |
2732 |
卖出 |
| 09:38:33 |
14.17 |
4 |
2736 |
卖出 |
| 09:38:39 |
14.2 |
10 |
2746 |
买入 |
| 09:38:42 |
14.13 |
36 |
2782 |
卖出 |
| 09:38:45 |
14.15 |
2 |
2784 |
买入 |
| 09:38:48 |
14.16 |
2 |
2786 |
买入 |
| 09:38:57 |
14.17 |
4 |
2790 |
买入 |
| 09:39:03 |
14.17 |
9 |
2799 |
买入 |
| 09:39:06 |
14.16 |
32 |
2831 |
卖出 |
| 09:39:09 |
14.15 |
12 |
2843 |
卖出 |
| 09:39:12 |
14.17 |
25 |
2868 |
买入 |
| 09:39:15 |
14.16 |
5 |
2873 |
卖出 |
| 09:39:18 |
14.16 |
1 |
2874 |
卖出 |
| 09:39:21 |
14.16 |
7 |
2881 |
卖出 |
| 09:39:27 |
14.17 |
1 |
2882 |
卖出 |
| 09:39:36 |
14.17 |
7 |
2889 |
卖出 |
| 09:39:39 |
14.17 |
5 |
2894 |
卖出 |
| 09:39:42 |
14.16 |
14 |
2908 |
卖出 |
| 09:39:45 |
14.15 |
38 |
2946 |
卖出 |
| 09:39:48 |
14.16 |
9 |
2955 |
买入 |
| 09:39:51 |
14.13 |
3 |
2958 |
卖出 |
| 09:39:54 |
14.13 |
6 |
2964 |
卖出 |
| 09:39:57 |
14.14 |
2 |
2966 |
卖出 |
| 09:40:00 |
14.14 |
4 |
2970 |
卖出 |
| 09:40:03 |
14.14 |
3 |
2973 |
卖出 |
| 09:40:06 |
14.13 |
84 |
3057 |
卖出 |
| 09:40:09 |
14.13 |
29 |
3086 |
卖出 |
| 09:40:12 |
14.12 |
20 |
3106 |
卖出 |
| 09:40:15 |
14.13 |
71 |
3177 |
买入 |
| 09:40:18 |
14.12 |
12 |
3189 |
卖出 |
| 09:40:21 |
14.15 |
1 |
3190 |
买入 |
| 09:40:24 |
14.13 |
8 |
3198 |
卖出 |
| 09:40:27 |
14.15 |
4 |
3202 |
买入 |
| 09:40:30 |
14.17 |
30 |
3232 |
买入 |
| 09:40:33 |
14.17 |
4 |
3236 |
卖出 |
| 09:40:39 |
14.18 |
2 |
3238 |
卖出 |
| 09:40:45 |
14.17 |
2 |
3240 |
卖出 |
| 09:40:48 |
14.16 |
6 |
3246 |
卖出 |
| 09:40:51 |
14.14 |
3 |
3249 |
卖出 |
| 09:40:57 |
14.14 |
2 |
3251 |
卖出 |
| 09:41:03 |
14.14 |
7 |
3258 |
卖出 |
| 09:41:06 |
14.13 |
26 |
3284 |
卖出 |
| 09:41:09 |
14.13 |
10 |
3294 |
卖出 |
| 09:41:12 |
14.13 |
3 |
3297 |
买入 |
| 09:41:15 |
14.15 |
94 |
3391 |
买入 |
| 09:41:18 |
14.18 |
3 |
3394 |
买入 |
| 09:41:21 |
14.2 |
64 |
3458 |
买入 |
| 09:41:27 |
14.19 |
1 |
3459 |
卖出 |
| 09:41:30 |
14.2 |
15 |
3474 |
买入 |
| 09:41:33 |
14.18 |
3 |
3477 |
卖出 |
| 09:41:36 |
14.15 |
9 |
3486 |
卖出 |
| 09:41:39 |
14.16 |
3 |
3489 |
卖出 |
| 09:41:45 |
14.19 |
4 |
3493 |
买入 |
| 09:41:51 |
14.16 |
2 |
3495 |
卖出 |
| 09:41:54 |
14.19 |
15 |
3510 |
买入 |
| 09:41:57 |
14.16 |
1 |
3511 |
卖出 |
| 09:42:00 |
14.16 |
1 |
3512 |
卖出 |
| 09:42:06 |
14.17 |
15 |
3527 |
卖出 |
| 09:42:09 |
14.18 |
15 |
3542 |
买入 |
| 09:42:12 |
14.18 |
21 |
3563 |
买入 |
| 09:42:15 |
14.17 |
2 |
3565 |
卖出 |
| 09:42:18 |
14.18 |
5 |
3570 |
买入 |
| 09:42:21 |
14.19 |
9 |
3579 |
买入 |
| 09:42:24 |
14.2 |
3 |
3582 |
卖出 |
| 09:42:27 |
14.21 |
3 |
3585 |
买入 |
| 09:42:30 |
14.21 |
5 |
3590 |
买入 |
| 09:42:33 |
14.2 |
2 |
3592 |
卖出 |
| 09:42:36 |
14.18 |
5 |
3597 |
卖出 |
| 09:42:39 |
14.17 |
2 |
3599 |
卖出 |
| 09:42:42 |
14.22 |
9 |
3608 |
买入 |
| 09:42:45 |
14.19 |
2 |
3610 |
卖出 |
| 09:42:48 |
14.18 |
8 |
3618 |
卖出 |
| 09:42:54 |
14.22 |
1 |
3619 |
买入 |
| 09:42:57 |
14.21 |
5 |
3624 |
卖出 |
| 09:43:00 |
14.26 |
42 |
3666 |
买入 |
| 09:43:09 |
14.22 |
2 |
3668 |
卖出 |
| 09:43:12 |
14.21 |
6 |
3674 |
卖出 |
| 09:43:15 |
14.22 |
1 |
3675 |
买入 |
| 09:43:18 |
14.21 |
21 |
3696 |
卖出 |
| 09:43:21 |
14.22 |
4 |
3700 |
卖出 |
| 09:43:24 |
14.24 |
1 |
3701 |
买入 |
| 09:43:27 |
14.21 |
5 |
3706 |
卖出 |
| 09:43:30 |
14.21 |
5 |
3711 |
买入 |
| 09:43:33 |
14.19 |
4 |
3715 |
卖出 |
| 09:43:36 |
14.18 |
11 |
3726 |
卖出 |
| 09:43:39 |
14.18 |
12 |
3738 |
卖出 |
| 09:43:42 |
14.18 |
4 |
3742 |
卖出 |
| 09:43:45 |
14.18 |
4 |
3746 |
卖出 |
| 09:43:48 |
14.2 |
4 |
3750 |
买入 |
| 09:43:54 |
14.18 |
5 |
3755 |
卖出 |
| 09:44:00 |
14.2 |
3 |
3758 |
买入 |
| 09:44:03 |
14.2 |
1 |
3759 |
买入 |
| 09:44:06 |
14.2 |
44 |
3803 |
买入 |
| 09:44:09 |
14.21 |
26 |
3829 |
买入 |
| 09:44:18 |
14.2 |
2 |
3831 |
卖出 |
| 09:44:24 |
14.2 |
3 |
3834 |
卖出 |
| 09:44:33 |
14.18 |
3 |
3837 |
卖出 |
| 09:44:39 |
14.19 |
2 |
3839 |
卖出 |
| 09:44:42 |
14.18 |
5 |
3844 |
卖出 |
| 09:44:48 |
14.18 |
5 |
3849 |
卖出 |
| 09:45:00 |
14.18 |
2 |
3851 |
卖出 |
| 09:45:03 |
14.17 |
46 |
3897 |
卖出 |
| 09:45:06 |
14.17 |
34 |
3931 |
卖出 |
| 09:45:09 |
14.16 |
4 |
3935 |
卖出 |
| 09:45:12 |
14.16 |
2 |
3937 |
卖出 |
| 09:45:15 |
14.18 |
1 |
3938 |
买入 |
| 09:45:18 |
14.16 |
4 |
3942 |
卖出 |
| 09:45:24 |
14.17 |
4 |
3946 |
买入 |
| 09:45:39 |
14.17 |
9 |
3955 |
卖出 |
| 09:45:48 |
14.17 |
3 |
3958 |
卖出 |
| 09:45:57 |
14.18 |
14 |
3972 |
买入 |
| 09:46:03 |
14.18 |
34 |
4006 |
买入 |
| 09:46:06 |
14.16 |
25 |
4031 |
卖出 |
| 09:46:09 |
14.17 |
1 |
4032 |
买入 |
| 09:46:15 |
14.17 |
6 |
4038 |
卖出 |
| 09:46:18 |
14.16 |
1 |
4039 |
卖出 |
| 09:46:30 |
14.16 |
2 |
4041 |
卖出 |
| 09:46:33 |
14.16 |
8 |
4049 |
卖出 |
| 09:46:36 |
14.17 |
10 |
4059 |
买入 |
| 09:46:39 |
14.17 |
11 |
4070 |
卖出 |
| 09:46:57 |
14.18 |
1 |
4071 |
买入 |
| 09:47:00 |
14.18 |
1 |
4072 |
买入 |
| 09:47:06 |
14.19 |
3 |
4075 |
买入 |
| 09:47:09 |
14.17 |
10 |
4085 |
卖出 |
| 09:47:27 |
14.17 |
1 |
4086 |
买入 |
| 09:47:30 |
14.19 |
3 |
4089 |
买入 |
| 09:47:36 |
14.19 |
2 |
4091 |
买入 |
| 09:47:39 |
14.18 |
22 |
4113 |
卖出 |
| 09:47:42 |
14.18 |
1 |
4114 |
买入 |
| 09:47:48 |
14.22 |
1 |
4115 |
买入 |
| 09:47:51 |
14.24 |
18 |
4133 |
买入 |
| 09:47:57 |
14.2 |
1 |
4134 |
卖出 |
| 09:48:18 |
14.22 |
5 |
4139 |
卖出 |
| 09:48:21 |
14.21 |
13 |
4152 |
卖出 |
| 09:48:24 |
14.22 |
6 |
4158 |
买入 |
| 09:48:27 |
14.22 |
3 |
4161 |
卖出 |
| 09:48:30 |
14.22 |
1 |
4162 |
卖出 |
| 09:48:36 |
14.24 |
1 |
4163 |
买入 |
| 09:48:45 |
14.26 |
1 |
4164 |
买入 |
| 09:48:54 |
14.23 |
24 |
4188 |
卖出 |
| 09:48:57 |
14.21 |
10 |
4198 |
卖出 |
| 09:49:00 |
14.2 |
11 |
4209 |
卖出 |
| 09:49:03 |
14.17 |
6 |
4215 |
卖出 |
| 09:49:09 |
14.2 |
2 |
4217 |
买入 |