宜宾纸业[600793]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:38 |
11.72 |
1 |
1 |
集合竞价 |
09:15:50 |
11.75 |
0 |
0 |
集合竞价 |
09:16:20 |
11.75 |
4 |
4 |
集合竞价 |
09:16:41 |
11.75 |
4 |
4 |
集合竞价 |
09:16:50 |
11.76 |
4 |
4 |
集合竞价 |
09:21:02 |
11.76 |
5 |
5 |
集合竞价 |
09:23:50 |
11.76 |
5 |
5 |
集合竞价 |
09:24:59 |
11.75 |
104 |
104 |
集合竞价 |
09:25:02 |
11.75 |
107 |
211 |
卖出 |
09:30:05 |
11.75 |
10 |
221 |
卖出 |
09:30:08 |
11.75 |
13 |
234 |
卖出 |
09:30:11 |
11.75 |
19 |
253 |
买入 |
09:30:14 |
11.76 |
25 |
278 |
买入 |
09:30:17 |
11.75 |
8 |
286 |
卖出 |
09:30:20 |
11.76 |
20 |
306 |
买入 |
09:30:23 |
11.75 |
5 |
311 |
卖出 |
09:30:26 |
11.75 |
67 |
378 |
买入 |
09:30:29 |
11.76 |
29 |
407 |
买入 |
09:30:32 |
11.78 |
6 |
413 |
买入 |
09:30:35 |
11.78 |
3 |
416 |
卖出 |
09:30:38 |
11.8 |
2 |
418 |
买入 |
09:30:53 |
11.78 |
1 |
419 |
买入 |
09:30:56 |
11.76 |
1 |
420 |
卖出 |
09:30:59 |
11.75 |
31 |
451 |
卖出 |
09:31:02 |
11.77 |
3 |
454 |
买入 |
09:31:05 |
11.75 |
1 |
455 |
买入 |
09:31:08 |
11.76 |
16 |
471 |
买入 |
09:31:11 |
11.76 |
3 |
474 |
买入 |
09:31:14 |
11.77 |
38 |
512 |
买入 |
09:31:20 |
11.8 |
26 |
538 |
买入 |
09:31:23 |
11.8 |
2 |
540 |
买入 |
09:31:26 |
11.8 |
1 |
541 |
卖出 |
09:31:32 |
11.84 |
100 |
641 |
买入 |
09:31:38 |
11.82 |
3 |
644 |
卖出 |
09:31:47 |
11.84 |
34 |
678 |
买入 |
09:31:50 |
11.81 |
1 |
679 |
卖出 |
09:31:56 |
11.83 |
1 |
680 |
买入 |
09:31:59 |
11.83 |
2 |
682 |
买入 |
09:32:02 |
11.83 |
10 |
692 |
买入 |
09:32:05 |
11.82 |
18 |
710 |
卖出 |
09:32:08 |
11.82 |
2 |
712 |
买入 |
09:32:11 |
11.82 |
11 |
723 |
买入 |
09:32:14 |
11.81 |
32 |
755 |
卖出 |
09:32:17 |
11.81 |
34 |
789 |
卖出 |
09:32:29 |
11.8 |
1 |
790 |
卖出 |
09:32:41 |
11.8 |
2 |
792 |
买入 |
09:32:44 |
11.8 |
5 |
797 |
买入 |
09:32:47 |
11.8 |
3 |
800 |
买入 |
09:32:50 |
11.78 |
37 |
837 |
卖出 |
09:32:53 |
11.78 |
11 |
848 |
买入 |
09:32:56 |
11.81 |
12 |
860 |
买入 |
09:32:59 |
11.81 |
1 |
861 |
买入 |
09:33:02 |
11.8 |
1 |
862 |
买入 |
09:33:11 |
11.8 |
2 |
864 |
买入 |
09:33:14 |
11.8 |
1 |
865 |
买入 |
09:33:26 |
11.78 |
10 |
875 |
卖出 |
09:33:44 |
11.8 |
2 |
877 |
买入 |
09:33:47 |
11.81 |
2 |
879 |
买入 |
09:33:50 |
11.81 |
4 |
883 |
买入 |
09:33:53 |
11.81 |
12 |
895 |
买入 |
09:33:56 |
11.83 |
17 |
912 |
买入 |
09:34:11 |
11.83 |
9 |
921 |
卖出 |
09:34:47 |
11.83 |
2 |
923 |
买入 |
09:34:50 |
11.83 |
35 |
958 |
买入 |
09:34:53 |
11.83 |
4 |
962 |
卖出 |
09:35:11 |
11.83 |
10 |
972 |
卖出 |
09:35:20 |
11.84 |
47 |
1019 |
买入 |
09:35:26 |
11.84 |
1 |
1020 |
买入 |
09:35:29 |
11.84 |
47 |
1067 |
买入 |
09:35:32 |
11.85 |
3 |
1070 |
买入 |
09:35:35 |
11.85 |
6 |
1076 |
买入 |
09:35:38 |
11.84 |
1 |
1077 |
卖出 |
09:35:41 |
11.84 |
1 |
1078 |
买入 |
09:35:44 |
11.84 |
7 |
1085 |
卖出 |
09:35:47 |
11.84 |
2 |
1087 |
卖出 |
09:35:56 |
11.84 |
4 |
1091 |
卖出 |
09:35:59 |
11.84 |
2 |
1093 |
买入 |
09:36:05 |
11.84 |
7 |
1100 |
卖出 |
09:36:08 |
11.84 |
3 |
1103 |
卖出 |
09:36:41 |
11.83 |
17 |
1120 |
买入 |
09:36:44 |
11.83 |
4 |
1124 |
买入 |
09:36:53 |
11.83 |
3 |
1127 |
买入 |
09:36:56 |
11.83 |
10 |
1137 |
买入 |
09:37:11 |
11.85 |
1 |
1138 |
买入 |
09:37:17 |
11.85 |
28 |
1166 |
买入 |
09:37:20 |
11.85 |
19 |
1185 |
买入 |
09:37:23 |
11.84 |
7 |
1192 |
买入 |
09:37:26 |
11.84 |
7 |
1199 |
买入 |
09:37:41 |
11.83 |
41 |
1240 |
卖出 |
09:37:44 |
11.83 |
1 |
1241 |
买入 |
09:37:56 |
11.84 |
2 |
1243 |
卖出 |
09:38:11 |
11.82 |
10 |
1253 |
卖出 |
09:38:14 |
11.82 |
1 |
1254 |
买入 |
09:38:17 |
11.84 |
18 |
1272 |
买入 |
09:38:47 |
11.82 |
1 |
1273 |
卖出 |
09:39:11 |
11.82 |
12 |
1285 |
卖出 |
09:39:26 |
11.82 |
2 |
1287 |
卖出 |
09:39:41 |
11.82 |
17 |
1304 |
卖出 |
09:39:44 |
11.82 |
58 |
1362 |
买入 |
09:39:47 |
11.83 |
15 |
1377 |
买入 |
09:39:50 |
11.84 |
1 |
1378 |
买入 |
09:39:53 |
11.84 |
1 |
1379 |
买入 |
09:39:59 |
11.83 |
1 |
1380 |
卖出 |
09:40:02 |
11.84 |
5 |
1385 |
买入 |
09:40:05 |
11.83 |
2 |
1387 |
卖出 |
09:40:08 |
11.83 |
1 |
1388 |
卖出 |
09:40:11 |
11.83 |
1 |
1389 |
卖出 |
09:40:17 |
11.84 |
10 |
1399 |
买入 |
09:40:44 |
11.82 |
2 |
1401 |
卖出 |
09:40:50 |
11.82 |
2 |
1403 |
卖出 |
09:40:53 |
11.82 |
1 |
1404 |
卖出 |
09:41:23 |
11.84 |
5 |
1409 |
买入 |
09:41:38 |
11.84 |
10 |
1419 |
买入 |
09:41:53 |
11.84 |
14 |
1433 |
买入 |
09:42:05 |
11.84 |
2 |
1435 |
买入 |
09:42:14 |
11.84 |
29 |
1464 |
买入 |
09:42:17 |
11.84 |
12 |
1476 |
买入 |
09:42:32 |
11.83 |
8 |
1484 |
卖出 |
09:42:35 |
11.83 |
4 |
1488 |
买入 |
09:42:38 |
11.83 |
8 |
1496 |
买入 |
09:42:47 |
11.83 |
1 |
1497 |
卖出 |
09:43:23 |
11.82 |
10 |
1507 |
卖出 |
09:43:26 |
11.82 |
8 |
1515 |
卖出 |
09:43:29 |
11.82 |
1 |
1516 |
卖出 |
09:43:35 |
11.82 |
210 |
1726 |
卖出 |
09:43:53 |
11.8 |
3 |
1729 |
卖出 |
09:43:56 |
11.84 |
26 |
1755 |
买入 |
09:44:14 |
11.81 |
2 |
1757 |
卖出 |
09:44:17 |
11.82 |
1 |
1758 |
买入 |
09:44:20 |
11.82 |
7 |
1765 |
卖出 |
09:44:32 |
11.82 |
2 |
1767 |
卖出 |
09:44:35 |
11.82 |
1 |
1768 |
卖出 |
09:44:50 |
11.84 |
3 |
1771 |
买入 |
09:44:53 |
11.84 |
1 |
1772 |
买入 |
09:45:05 |
11.84 |
31 |
1803 |
买入 |
09:45:11 |
11.84 |
11 |
1814 |
买入 |
09:45:26 |
11.83 |
1 |
1815 |
卖出 |
09:45:50 |
11.85 |
32 |
1847 |
买入 |
09:46:05 |
11.84 |
2 |
1849 |
买入 |
09:46:32 |
11.83 |
1 |
1850 |
卖出 |
09:46:35 |
11.83 |
1 |
1851 |
卖出 |
09:46:47 |
11.84 |
4 |
1855 |
买入 |
09:46:50 |
11.84 |
52 |
1907 |
卖出 |
09:46:53 |
11.84 |
1 |
1908 |
买入 |
09:47:05 |
11.84 |
1 |
1909 |
买入 |
09:47:14 |
11.83 |
11 |
1920 |
卖出 |
09:47:17 |
11.83 |
5 |
1925 |
买入 |
09:47:23 |
11.82 |
1 |
1926 |
卖出 |
09:47:32 |
11.83 |
1 |
1927 |
买入 |
09:47:35 |
11.82 |
2 |
1929 |
卖出 |
09:47:47 |
11.82 |
17 |
1946 |
卖出 |
09:48:56 |
11.82 |
13 |
1959 |
买入 |
09:48:59 |
11.82 |
9 |
1968 |
卖出 |
09:49:02 |
11.82 |
16 |
1984 |
卖出 |
09:49:08 |
11.8 |
15 |
1999 |
卖出 |
09:49:35 |
11.8 |
10 |
2009 |
买入 |
09:50:20 |
11.79 |
26 |
2035 |
卖出 |
09:50:53 |
11.79 |
1 |
2036 |
卖出 |
09:50:59 |
11.79 |
1 |
2037 |
卖出 |
09:51:05 |
11.79 |
2 |
2039 |
卖出 |
09:51:08 |
11.79 |
2 |
2041 |
卖出 |
09:51:11 |
11.79 |
1 |
2042 |
卖出 |
09:51:29 |
11.79 |
4 |
2046 |
卖出 |
09:51:32 |
11.78 |
2 |
2048 |
卖出 |
09:51:35 |
11.78 |
2 |
2050 |
卖出 |
09:51:41 |
11.8 |
74 |
2124 |
买入 |
09:51:53 |
11.8 |
10 |
2134 |
卖出 |
09:52:05 |
11.8 |
4 |
2138 |
卖出 |
09:52:11 |
11.8 |
5 |
2143 |
卖出 |
09:52:23 |
11.81 |
6 |
2149 |
买入 |
09:52:29 |
11.81 |
1 |
2150 |
买入 |
09:52:47 |
11.81 |
2 |
2152 |
买入 |
09:54:41 |
11.81 |
10 |
2162 |
卖出 |
09:54:47 |
11.81 |
1 |
2163 |
卖出 |
09:54:53 |
11.83 |
28 |
2191 |
买入 |
09:54:56 |
11.82 |
8 |
2199 |
卖出 |
09:54:59 |
11.82 |
22 |
2221 |
买入 |
09:55:02 |
11.82 |
1 |
2222 |
买入 |
09:55:23 |
11.82 |
2 |
2224 |
买入 |
09:56:23 |
11.81 |
1 |
2225 |
卖出 |
09:56:50 |
11.81 |
31 |
2256 |
卖出 |
09:56:53 |
11.81 |
3 |
2259 |
买入 |
09:57:56 |
11.81 |
1 |
2260 |
卖出 |
09:57:59 |
11.81 |
3 |
2263 |
卖出 |
09:58:02 |
11.81 |
1 |
2264 |
卖出 |
09:58:17 |
11.82 |
13 |
2277 |
买入 |
09:58:53 |
11.81 |
1 |
2278 |
卖出 |
09:59:02 |
11.82 |
18 |
2296 |
买入 |
09:59:05 |
11.83 |
13 |
2309 |
买入 |
09:59:17 |
11.83 |
1 |
2310 |
卖出 |
09:59:29 |
11.83 |
11 |
2321 |
买入 |
10:00:08 |
11.84 |
43 |
2364 |
买入 |
10:00:11 |
11.85 |
1 |
2365 |
买入 |
10:00:14 |
11.84 |
2 |
2367 |
卖出 |
10:00:17 |
11.84 |
12 |
2379 |
卖出 |
10:00:23 |
11.84 |
8 |
2387 |
卖出 |
10:00:29 |
11.85 |
33 |
2420 |
买入 |
10:00:53 |
11.84 |
14 |
2434 |
买入 |
10:00:56 |
11.84 |
41 |
2475 |
买入 |
10:00:59 |
11.84 |
1 |
2476 |
买入 |
10:01:02 |
11.84 |
1 |
2477 |
买入 |
10:01:11 |
11.84 |
17 |
2494 |
买入 |
10:01:56 |
11.83 |
2 |
2496 |
卖出 |
10:02:20 |
11.84 |
24 |
2520 |
买入 |
10:02:26 |
11.84 |
14 |
2534 |
卖出 |
10:02:32 |
11.84 |
3 |
2537 |
卖出 |
10:02:35 |
11.84 |
15 |
2552 |
卖出 |
10:02:38 |
11.84 |
6 |
2558 |
卖出 |
10:02:47 |
11.84 |
34 |
2592 |
卖出 |
10:03:08 |
11.84 |
1 |
2593 |
买入 |
10:03:17 |
11.84 |
1 |
2594 |
买入 |
10:03:20 |
11.84 |
2 |
2596 |
买入 |
10:03:23 |
11.83 |
42 |
2638 |
卖出 |
10:03:26 |
11.83 |
5 |
2643 |
买入 |
10:03:29 |
11.83 |
65 |
2708 |
买入 |
10:03:32 |
11.84 |
1 |
2709 |
买入 |
10:03:35 |
11.84 |
3 |
2712 |
买入 |
10:03:59 |
11.83 |
8 |
2720 |
卖出 |
10:04:02 |
11.83 |
5 |
2725 |
买入 |
10:04:05 |
11.83 |
14 |
2739 |
买入 |
10:04:08 |
11.83 |
26 |
2765 |
买入 |
10:04:11 |
11.83 |
17 |
2782 |
买入 |
10:04:26 |
11.83 |
92 |
2874 |
卖出 |
10:04:29 |
11.83 |
1 |
2875 |
买入 |
10:04:41 |
11.83 |
7 |
2882 |
买入 |
10:04:44 |
11.83 |
16 |
2898 |
买入 |
10:04:47 |
11.83 |
4 |
2902 |
买入 |
10:05:20 |
11.83 |
2 |
2904 |
卖出 |
10:05:44 |
11.83 |
7 |
2911 |
卖出 |
10:05:47 |
11.83 |
4 |
2915 |
卖出 |
10:06:56 |
11.83 |
18 |
2933 |
卖出 |
10:07:11 |
11.83 |
42 |
2975 |
买入 |
10:08:05 |
11.83 |
1 |
2976 |
卖出 |
10:08:08 |
11.83 |
47 |
3023 |
卖出 |
10:08:20 |
11.84 |
91 |
3114 |
买入 |
10:08:23 |
11.84 |
22 |
3136 |
买入 |
10:08:35 |
11.84 |
32 |
3168 |
买入 |
10:08:38 |
11.84 |
15 |
3183 |
买入 |
10:08:41 |
11.84 |
30 |
3213 |
买入 |
10:08:44 |
11.84 |
3 |
3216 |
买入 |
10:08:53 |
11.84 |
21 |
3237 |
买入 |
10:08:56 |
11.84 |
7 |
3244 |
卖出 |
10:09:23 |
11.84 |
1 |
3245 |
卖出 |
10:09:41 |
11.85 |
22 |
3267 |
买入 |
10:09:44 |
11.85 |
36 |
3303 |
买入 |
10:10:20 |
11.85 |
19 |
3322 |
买入 |
10:10:23 |
11.85 |
1 |
3323 |
买入 |
10:11:05 |
11.84 |
2 |
3325 |
卖出 |
10:11:26 |
11.85 |
14 |
3339 |
买入 |
10:11:47 |
11.84 |
15 |
3354 |
卖出 |
10:12:08 |
11.84 |
3 |
3357 |
卖出 |
10:12:11 |
11.84 |
6 |
3363 |
卖出 |
10:12:14 |
11.84 |
1 |
3364 |
卖出 |
10:12:17 |
11.84 |
5 |
3369 |
卖出 |
10:12:20 |
11.84 |
1 |
3370 |
卖出 |
10:12:26 |
11.84 |
2 |
3372 |
卖出 |
10:12:29 |
11.84 |
13 |
3385 |
卖出 |
10:12:47 |
11.84 |
49 |
3434 |
卖出 |
10:12:59 |
11.84 |
3 |
3437 |
卖出 |
10:13:35 |
11.85 |
1 |
3438 |
买入 |
10:13:44 |
11.85 |
14 |
3452 |
买入 |
10:13:50 |
11.85 |
19 |
3471 |
买入 |
10:13:56 |
11.85 |
2 |
3473 |
卖出 |
10:13:59 |
11.85 |
3 |
3476 |
卖出 |
10:14:05 |
11.85 |
4 |
3480 |
卖出 |
10:15:02 |
11.85 |
3 |
3483 |
买入 |
10:15:05 |
11.84 |
10 |
3493 |
卖出 |
10:15:08 |
11.84 |
1 |
3494 |
卖出 |
10:15:11 |
11.84 |
1 |
3495 |
买入 |
10:16:50 |
11.84 |
5 |
3500 |
买入 |
10:17:05 |
11.84 |
1 |
3501 |
买入 |
10:17:32 |
11.85 |
14 |
3515 |
买入 |
10:17:47 |
11.86 |
102 |
3617 |
买入 |
10:18:47 |
11.87 |
101 |
3718 |
买入 |
10:19:17 |
11.87 |
1 |
3719 |
买入 |
10:19:23 |
11.87 |
8 |
3727 |
买入 |
10:19:29 |
11.88 |
34 |
3761 |
买入 |
10:19:44 |
11.87 |
55 |
3816 |
卖出 |
10:19:59 |
11.88 |
17 |
3833 |
买入 |
10:20:02 |
11.88 |
24 |
3857 |
买入 |
10:20:08 |
11.87 |
41 |
3898 |
卖出 |
10:20:17 |
11.88 |
1 |
3899 |
卖出 |
10:20:53 |
11.87 |
5 |
3904 |
卖出 |
10:22:14 |
11.89 |
1 |
3905 |
买入 |
10:22:17 |
11.87 |
1 |
3906 |
卖出 |
10:22:20 |
11.87 |
10 |
3916 |
卖出 |
10:22:35 |
11.89 |
61 |
3977 |
买入 |
10:22:38 |
11.89 |
9 |
3986 |
买入 |
10:23:02 |
11.89 |
8 |
3994 |
买入 |
10:23:29 |
11.89 |
1 |
3995 |
买入 |
10:24:05 |
11.89 |
5 |
4000 |
买入 |
10:24:14 |
11.89 |
1 |
4001 |
买入 |
10:24:17 |
11.89 |
15 |
4016 |
买入 |
10:24:23 |
11.89 |
11 |
4027 |
买入 |
10:25:44 |
11.88 |
20 |
4047 |
卖出 |
10:25:59 |
11.88 |
10 |
4057 |
卖出 |
10:26:08 |
11.89 |
1 |
4058 |
买入 |
10:26:26 |
11.88 |
1 |
4059 |
买入 |
10:27:50 |
11.88 |
2 |
4061 |
卖出 |
10:28:14 |
11.89 |
50 |
4111 |
买入 |