五洲特纸[605007]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.9 |
15 |
15 |
集合竞价 |
| 09:15:07 |
16.61 |
66 |
66 |
集合竞价 |
| 09:15:10 |
16.9 |
80 |
80 |
集合竞价 |
| 09:15:49 |
16.9 |
88 |
88 |
集合竞价 |
| 09:16:37 |
16.9 |
93 |
93 |
集合竞价 |
| 09:17:01 |
16.9 |
94 |
94 |
集合竞价 |
| 09:17:31 |
16.9 |
97 |
97 |
集合竞价 |
| 09:17:40 |
16.9 |
127 |
127 |
集合竞价 |
| 09:18:34 |
16.9 |
104 |
104 |
集合竞价 |
| 09:18:46 |
16.9 |
104 |
104 |
集合竞价 |
| 09:19:49 |
16.95 |
104 |
104 |
集合竞价 |
| 09:20:07 |
16.95 |
104 |
104 |
集合竞价 |
| 09:20:16 |
16.95 |
104 |
104 |
集合竞价 |
| 09:20:28 |
16.95 |
104 |
104 |
集合竞价 |
| 09:22:04 |
16.95 |
104 |
104 |
集合竞价 |
| 09:22:07 |
16.96 |
104 |
104 |
集合竞价 |
| 09:22:28 |
16.97 |
104 |
104 |
集合竞价 |
| 09:22:31 |
16.97 |
104 |
104 |
集合竞价 |
| 09:22:37 |
16.97 |
104 |
104 |
集合竞价 |
| 09:22:49 |
16.97 |
104 |
104 |
集合竞价 |
| 09:23:04 |
16.97 |
104 |
104 |
集合竞价 |
| 09:23:07 |
16.97 |
108 |
108 |
集合竞价 |
| 09:23:16 |
16.97 |
108 |
108 |
集合竞价 |
| 09:23:19 |
16.97 |
108 |
108 |
集合竞价 |
| 09:23:22 |
16.97 |
124 |
124 |
集合竞价 |
| 09:23:31 |
16.97 |
124 |
124 |
集合竞价 |
| 09:23:34 |
16.97 |
124 |
124 |
集合竞价 |
| 09:23:43 |
16.97 |
124 |
124 |
集合竞价 |
| 09:23:49 |
16.97 |
141 |
141 |
集合竞价 |
| 09:24:01 |
16.9 |
308 |
308 |
集合竞价 |
| 09:24:16 |
16.9 |
308 |
308 |
集合竞价 |
| 09:24:19 |
16.9 |
310 |
310 |
集合竞价 |
| 09:24:28 |
16.9 |
319 |
319 |
集合竞价 |
| 09:24:31 |
16.9 |
319 |
319 |
集合竞价 |
| 09:24:37 |
16.9 |
333 |
333 |
集合竞价 |
| 09:24:43 |
16.91 |
344 |
344 |
集合竞价 |
| 09:24:46 |
16.95 |
371 |
371 |
集合竞价 |
| 09:24:49 |
16.95 |
371 |
371 |
集合竞价 |
| 09:24:52 |
16.95 |
371 |
371 |
集合竞价 |
| 09:24:55 |
17 |
377 |
377 |
集合竞价 |
| 09:24:58 |
17.08 |
399 |
399 |
集合竞价 |
| 09:25:01 |
17.11 |
399 |
798 |
卖出 |
| 09:30:04 |
17.22 |
23 |
821 |
买入 |
| 09:30:07 |
17.23 |
26 |
847 |
买入 |
| 09:30:10 |
17.23 |
14 |
861 |
卖出 |
| 09:30:13 |
17.23 |
10 |
871 |
卖出 |
| 09:30:16 |
17.12 |
205 |
1076 |
卖出 |
| 09:30:19 |
17.26 |
4 |
1080 |
买入 |
| 09:30:22 |
17.27 |
37 |
1117 |
买入 |
| 09:30:25 |
17.24 |
11 |
1128 |
卖出 |
| 09:30:28 |
17.24 |
3 |
1131 |
买入 |
| 09:30:31 |
17.24 |
1 |
1132 |
买入 |
| 09:30:34 |
17.26 |
4 |
1136 |
买入 |
| 09:30:37 |
17.27 |
6 |
1142 |
买入 |
| 09:30:43 |
17.23 |
17 |
1159 |
卖出 |
| 09:30:52 |
17.24 |
4 |
1163 |
卖出 |
| 09:30:55 |
17.23 |
14 |
1177 |
卖出 |
| 09:30:58 |
17.26 |
54 |
1231 |
买入 |
| 09:31:01 |
17.26 |
5 |
1236 |
卖出 |
| 09:31:07 |
17.26 |
2 |
1238 |
买入 |
| 09:31:10 |
17.24 |
8 |
1246 |
卖出 |
| 09:31:13 |
17.23 |
2 |
1248 |
卖出 |
| 09:31:16 |
17.24 |
31 |
1279 |
买入 |
| 09:31:19 |
17.24 |
10 |
1289 |
买入 |
| 09:31:22 |
17.24 |
5 |
1294 |
买入 |
| 09:31:25 |
17.24 |
22 |
1316 |
买入 |
| 09:31:28 |
17.22 |
4 |
1320 |
卖出 |
| 09:31:31 |
17.23 |
7 |
1327 |
买入 |
| 09:31:34 |
17.15 |
44 |
1371 |
卖出 |
| 09:31:37 |
17.22 |
2 |
1373 |
买入 |
| 09:31:40 |
17.21 |
1 |
1374 |
卖出 |
| 09:31:43 |
17.15 |
5 |
1379 |
卖出 |
| 09:31:46 |
17.19 |
6 |
1385 |
买入 |
| 09:31:49 |
17.18 |
1 |
1386 |
卖出 |
| 09:31:52 |
17.17 |
1 |
1387 |
卖出 |
| 09:31:55 |
17.16 |
52 |
1439 |
卖出 |
| 09:31:58 |
17.16 |
30 |
1469 |
买入 |
| 09:32:01 |
17.16 |
28 |
1497 |
买入 |
| 09:32:04 |
17.16 |
110 |
1607 |
买入 |
| 09:32:07 |
17.23 |
16 |
1623 |
买入 |
| 09:32:10 |
17.24 |
10 |
1633 |
买入 |
| 09:32:19 |
17.22 |
1 |
1634 |
买入 |
| 09:32:31 |
17.22 |
1 |
1635 |
买入 |
| 09:32:37 |
17.22 |
7 |
1642 |
买入 |
| 09:32:52 |
17.22 |
3 |
1645 |
卖出 |
| 09:32:55 |
17.22 |
20 |
1665 |
卖出 |
| 09:32:58 |
17.23 |
5 |
1670 |
买入 |
| 09:33:01 |
17.23 |
25 |
1695 |
买入 |
| 09:33:04 |
17.24 |
4 |
1699 |
买入 |
| 09:33:13 |
17.26 |
6 |
1705 |
买入 |
| 09:33:19 |
17.27 |
5 |
1710 |
买入 |
| 09:33:22 |
17.27 |
2 |
1712 |
买入 |
| 09:33:28 |
17.27 |
13 |
1725 |
买入 |
| 09:33:31 |
17.27 |
10 |
1735 |
买入 |
| 09:33:34 |
17.27 |
21 |
1756 |
买入 |
| 09:33:37 |
17.27 |
11 |
1767 |
买入 |
| 09:33:40 |
17.27 |
23 |
1790 |
买入 |
| 09:33:43 |
17.25 |
51 |
1841 |
卖出 |
| 09:33:46 |
17.26 |
7 |
1848 |
买入 |
| 09:33:52 |
17.27 |
1 |
1849 |
买入 |
| 09:33:55 |
17.26 |
1 |
1850 |
买入 |
| 09:33:58 |
17.26 |
1 |
1851 |
买入 |
| 09:34:04 |
17.27 |
3 |
1854 |
买入 |
| 09:34:07 |
17.28 |
4 |
1858 |
买入 |
| 09:34:13 |
17.31 |
3 |
1861 |
买入 |
| 09:34:16 |
17.34 |
5 |
1866 |
买入 |
| 09:34:19 |
17.35 |
25 |
1891 |
买入 |
| 09:34:22 |
17.35 |
2 |
1893 |
卖出 |
| 09:34:25 |
17.35 |
4 |
1897 |
卖出 |
| 09:34:28 |
17.35 |
2 |
1899 |
买入 |
| 09:34:31 |
17.35 |
1 |
1900 |
买入 |
| 09:34:34 |
17.36 |
10 |
1910 |
买入 |
| 09:34:37 |
17.35 |
16 |
1926 |
卖出 |
| 09:34:40 |
17.36 |
3 |
1929 |
买入 |
| 09:34:46 |
17.36 |
8 |
1937 |
买入 |
| 09:34:52 |
17.4 |
33 |
1970 |
买入 |
| 09:34:55 |
17.39 |
4 |
1974 |
卖出 |
| 09:34:58 |
17.42 |
130 |
2104 |
买入 |
| 09:35:01 |
17.49 |
143 |
2247 |
买入 |
| 09:35:04 |
17.5 |
15 |
2262 |
买入 |
| 09:35:07 |
17.5 |
75 |
2337 |
买入 |
| 09:35:10 |
17.5 |
110 |
2447 |
买入 |
| 09:35:13 |
17.51 |
21 |
2468 |
买入 |
| 09:35:16 |
17.55 |
30 |
2498 |
买入 |
| 09:35:19 |
17.53 |
10 |
2508 |
卖出 |
| 09:35:22 |
17.59 |
189 |
2697 |
买入 |
| 09:35:25 |
17.6 |
29 |
2726 |
买入 |
| 09:35:28 |
17.59 |
28 |
2754 |
卖出 |
| 09:35:31 |
17.59 |
72 |
2826 |
卖出 |
| 09:35:34 |
17.58 |
51 |
2877 |
卖出 |
| 09:35:37 |
17.55 |
3 |
2880 |
卖出 |
| 09:35:40 |
17.6 |
122 |
3002 |
买入 |
| 09:35:43 |
17.65 |
126 |
3128 |
买入 |
| 09:35:46 |
17.65 |
33 |
3161 |
卖出 |
| 09:35:49 |
17.65 |
126 |
3287 |
卖出 |
| 09:35:52 |
17.65 |
124 |
3411 |
买入 |
| 09:35:55 |
17.65 |
52 |
3463 |
买入 |
| 09:35:58 |
17.65 |
9 |
3472 |
买入 |
| 09:36:01 |
17.59 |
19 |
3491 |
卖出 |
| 09:36:04 |
17.58 |
18 |
3509 |
买入 |
| 09:36:07 |
17.55 |
7 |
3516 |
卖出 |
| 09:36:10 |
17.53 |
52 |
3568 |
卖出 |
| 09:36:13 |
17.53 |
11 |
3579 |
卖出 |
| 09:36:16 |
17.5 |
631 |
4210 |
卖出 |
| 09:36:19 |
17.5 |
165 |
4375 |
卖出 |
| 09:36:22 |
17.5 |
2 |
4377 |
买入 |
| 09:36:25 |
17.5 |
2 |
4379 |
买入 |
| 09:36:31 |
17.5 |
53 |
4432 |
买入 |
| 09:36:34 |
17.51 |
10 |
4442 |
买入 |
| 09:36:37 |
17.51 |
4 |
4446 |
买入 |
| 09:36:40 |
17.5 |
19 |
4465 |
卖出 |
| 09:36:46 |
17.49 |
30 |
4495 |
买入 |
| 09:36:49 |
17.49 |
29 |
4524 |
买入 |
| 09:36:55 |
17.42 |
18 |
4542 |
卖出 |
| 09:37:01 |
17.49 |
35 |
4577 |
买入 |
| 09:37:04 |
17.48 |
3 |
4580 |
买入 |
| 09:37:07 |
17.5 |
209 |
4789 |
买入 |
| 09:37:10 |
17.51 |
22 |
4811 |
买入 |
| 09:37:13 |
17.51 |
1 |
4812 |
买入 |
| 09:37:16 |
17.51 |
4 |
4816 |
买入 |
| 09:37:19 |
17.51 |
10 |
4826 |
买入 |
| 09:37:25 |
17.49 |
15 |
4841 |
卖出 |
| 09:37:28 |
17.49 |
46 |
4887 |
卖出 |
| 09:37:31 |
17.5 |
20 |
4907 |
卖出 |
| 09:37:34 |
17.49 |
2 |
4909 |
买入 |
| 09:37:40 |
17.48 |
18 |
4927 |
卖出 |
| 09:37:43 |
17.49 |
12 |
4939 |
买入 |
| 09:37:46 |
17.49 |
45 |
4984 |
买入 |
| 09:37:49 |
17.49 |
15 |
4999 |
买入 |
| 09:37:52 |
17.43 |
5 |
5004 |
卖出 |
| 09:37:55 |
17.43 |
3 |
5007 |
买入 |
| 09:37:58 |
17.48 |
67 |
5074 |
买入 |
| 09:38:01 |
17.47 |
1 |
5075 |
买入 |
| 09:38:04 |
17.48 |
180 |
5255 |
买入 |
| 09:38:07 |
17.49 |
27 |
5282 |
买入 |
| 09:38:10 |
17.49 |
1 |
5283 |
买入 |
| 09:38:16 |
17.49 |
32 |
5315 |
买入 |
| 09:38:19 |
17.49 |
1 |
5316 |
买入 |
| 09:38:22 |
17.49 |
3 |
5319 |
买入 |
| 09:38:25 |
17.47 |
14 |
5333 |
卖出 |
| 09:38:28 |
17.47 |
10 |
5343 |
买入 |
| 09:38:31 |
17.47 |
1 |
5344 |
买入 |
| 09:38:37 |
17.45 |
7 |
5351 |
卖出 |
| 09:38:40 |
17.46 |
2 |
5353 |
买入 |
| 09:38:43 |
17.47 |
15 |
5368 |
买入 |
| 09:38:46 |
17.46 |
50 |
5418 |
卖出 |
| 09:38:52 |
17.46 |
42 |
5460 |
卖出 |
| 09:38:55 |
17.47 |
6 |
5466 |
买入 |
| 09:39:04 |
17.45 |
1 |
5467 |
卖出 |
| 09:39:07 |
17.45 |
56 |
5523 |
卖出 |
| 09:39:17 |
17.45 |
18 |
5541 |
卖出 |
| 09:39:19 |
17.44 |
56 |
5597 |
卖出 |
| 09:39:22 |
17.44 |
2 |
5599 |
买入 |
| 09:39:25 |
17.42 |
71 |
5670 |
卖出 |
| 09:39:28 |
17.4 |
49 |
5719 |
卖出 |
| 09:39:31 |
17.4 |
28 |
5747 |
卖出 |
| 09:39:34 |
17.4 |
1 |
5748 |
买入 |
| 09:39:37 |
17.36 |
6 |
5754 |
卖出 |
| 09:39:40 |
17.34 |
5 |
5759 |
卖出 |
| 09:39:43 |
17.34 |
2 |
5761 |
卖出 |
| 09:39:46 |
17.4 |
1 |
5762 |
买入 |
| 09:39:49 |
17.33 |
37 |
5799 |
卖出 |
| 09:39:52 |
17.33 |
7 |
5806 |
卖出 |
| 09:39:58 |
17.39 |
1 |
5807 |
买入 |
| 09:40:01 |
17.38 |
52 |
5859 |
卖出 |
| 09:40:04 |
17.32 |
3 |
5862 |
卖出 |
| 09:40:07 |
17.34 |
7 |
5869 |
买入 |
| 09:40:10 |
17.33 |
2 |
5871 |
卖出 |
| 09:40:13 |
17.32 |
8 |
5879 |
卖出 |
| 09:40:16 |
17.37 |
12 |
5891 |
买入 |
| 09:40:19 |
17.37 |
6 |
5897 |
买入 |
| 09:40:22 |
17.37 |
4 |
5901 |
买入 |
| 09:40:25 |
17.37 |
5 |
5906 |
买入 |
| 09:40:28 |
17.37 |
90 |
5996 |
卖出 |
| 09:40:31 |
17.37 |
5 |
6001 |
买入 |
| 09:40:34 |
17.33 |
2 |
6003 |
卖出 |
| 09:40:37 |
17.33 |
70 |
6073 |
卖出 |
| 09:40:40 |
17.22 |
204 |
6277 |
卖出 |
| 09:40:46 |
17.26 |
6 |
6283 |
卖出 |
| 09:40:49 |
17.33 |
1 |
6284 |
买入 |
| 09:40:52 |
17.33 |
89 |
6373 |
买入 |
| 09:40:55 |
17.33 |
1 |
6374 |
买入 |
| 09:41:04 |
17.25 |
100 |
6474 |
卖出 |
| 09:41:07 |
17.25 |
17 |
6491 |
卖出 |
| 09:41:10 |
17.2 |
113 |
6604 |
卖出 |
| 09:41:13 |
17.26 |
5 |
6609 |
买入 |
| 09:41:22 |
17.21 |
1 |
6610 |
卖出 |
| 09:41:28 |
17.26 |
5 |
6615 |
买入 |
| 09:41:31 |
17.21 |
5 |
6620 |
卖出 |
| 09:41:34 |
17.25 |
1 |
6621 |
买入 |
| 09:41:37 |
17.25 |
22 |
6643 |
买入 |
| 09:41:43 |
17.25 |
1 |
6644 |
买入 |
| 09:41:46 |
17.27 |
2 |
6646 |
买入 |
| 09:41:52 |
17.23 |
1 |
6647 |
卖出 |
| 09:41:55 |
17.26 |
50 |
6697 |
买入 |
| 09:42:04 |
17.23 |
1 |
6698 |
卖出 |
| 09:42:07 |
17.26 |
2 |
6700 |
买入 |
| 09:42:13 |
17.26 |
1 |
6701 |
买入 |
| 09:42:16 |
17.26 |
23 |
6724 |
买入 |
| 09:42:19 |
17.26 |
2 |
6726 |
买入 |
| 09:42:25 |
17.26 |
1 |
6727 |
买入 |
| 09:42:28 |
17.26 |
1 |
6728 |
买入 |
| 09:42:31 |
17.26 |
1 |
6729 |
买入 |
| 09:42:34 |
17.27 |
7 |
6736 |
买入 |
| 09:42:37 |
17.27 |
6 |
6742 |
买入 |
| 09:42:40 |
17.27 |
1 |
6743 |
买入 |
| 09:42:43 |
17.26 |
13 |
6756 |
卖出 |
| 09:42:58 |
17.27 |
30 |
6786 |
卖出 |
| 09:43:01 |
17.3 |
3 |
6789 |
买入 |
| 09:43:04 |
17.3 |
11 |
6800 |
买入 |
| 09:43:07 |
17.3 |
2 |
6802 |
卖出 |
| 09:43:10 |
17.31 |
9 |
6811 |
买入 |
| 09:43:13 |
17.3 |
15 |
6826 |
卖出 |
| 09:43:22 |
17.3 |
20 |
6846 |
买入 |
| 09:43:25 |
17.3 |
1 |
6847 |
买入 |
| 09:43:31 |
17.28 |
57 |
6904 |
卖出 |
| 09:43:37 |
17.28 |
23 |
6927 |
买入 |
| 09:43:43 |
17.27 |
7 |
6934 |
卖出 |
| 09:43:49 |
17.28 |
28 |
6962 |
买入 |
| 09:43:52 |
17.28 |
3 |
6965 |
卖出 |
| 09:43:55 |
17.31 |
3 |
6968 |
买入 |
| 09:44:04 |
17.31 |
1 |
6969 |
买入 |
| 09:44:07 |
17.31 |
12 |
6981 |
买入 |
| 09:44:13 |
17.3 |
65 |
7046 |
卖出 |
| 09:44:16 |
17.3 |
5 |
7051 |
卖出 |
| 09:44:19 |
17.31 |
7 |
7058 |
买入 |
| 09:44:22 |
17.3 |
81 |
7139 |
卖出 |
| 09:44:25 |
17.29 |
78 |
7217 |
卖出 |
| 09:44:34 |
17.28 |
12 |
7229 |
卖出 |
| 09:44:37 |
17.27 |
11 |
7240 |
卖出 |
| 09:44:40 |
17.27 |
10 |
7250 |
买入 |
| 09:44:43 |
17.26 |
2 |
7252 |
卖出 |
| 09:44:46 |
17.27 |
8 |
7260 |
买入 |
| 09:44:49 |
17.27 |
3 |
7263 |
卖出 |
| 09:44:52 |
17.27 |
29 |
7292 |
卖出 |
| 09:45:04 |
17.27 |
18 |
7310 |
卖出 |
| 09:45:07 |
17.26 |
62 |
7372 |
卖出 |
| 09:45:10 |
17.26 |
4 |
7376 |
卖出 |
| 09:45:13 |
17.28 |
1 |
7377 |
买入 |
| 09:45:19 |
17.26 |
30 |
7407 |
卖出 |
| 09:45:22 |
17.25 |
91 |
7498 |
卖出 |
| 09:45:25 |
17.26 |
2 |
7500 |
买入 |
| 09:45:28 |
17.26 |
1 |
7501 |
买入 |
| 09:45:31 |
17.25 |
43 |
7544 |
卖出 |
| 09:45:37 |
17.24 |
8 |
7552 |
卖出 |
| 09:45:40 |
17.23 |
21 |
7573 |
卖出 |
| 09:45:43 |
17.23 |
1 |
7574 |
买入 |
| 09:45:49 |
17.22 |
34 |
7608 |
卖出 |
| 09:45:55 |
17.22 |
26 |
7634 |
买入 |
| 09:45:58 |
17.21 |
26 |
7660 |
卖出 |
| 09:46:01 |
17.18 |
201 |
7861 |
卖出 |
| 09:46:04 |
17.21 |
35 |
7896 |
买入 |
| 09:46:07 |
17.22 |
5 |
7901 |
买入 |
| 09:46:13 |
17.22 |
4 |
7905 |
买入 |
| 09:46:16 |
17.22 |
1 |
7906 |
买入 |
| 09:46:19 |
17.21 |
9 |
7915 |
卖出 |
| 09:46:22 |
17.21 |
27 |
7942 |
卖出 |
| 09:46:25 |
17.2 |
53 |
7995 |
卖出 |
| 09:46:28 |
17.18 |
11 |
8006 |
卖出 |
| 09:46:34 |
17.2 |
2 |
8008 |
买入 |