原尚股份[603813]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
15.22 |
2 |
2 |
集合竞价 |
| 09:15:07 |
15.58 |
4 |
4 |
集合竞价 |
| 09:17:01 |
15.22 |
2 |
2 |
集合竞价 |
| 09:24:04 |
15.23 |
2 |
2 |
集合竞价 |
| 09:24:16 |
15.25 |
2 |
2 |
集合竞价 |
| 09:24:43 |
15.4 |
2 |
2 |
集合竞价 |
| 09:24:55 |
15.46 |
2 |
2 |
集合竞价 |
| 09:25:03 |
15.46 |
2 |
4 |
卖出 |
| 09:30:01 |
15.46 |
35 |
39 |
卖出 |
| 09:30:04 |
15.46 |
29 |
68 |
卖出 |
| 09:30:07 |
15.4 |
1 |
69 |
卖出 |
| 09:30:10 |
15.4 |
2 |
71 |
卖出 |
| 09:30:13 |
15.3 |
7 |
78 |
卖出 |
| 09:30:19 |
15.31 |
1 |
79 |
卖出 |
| 09:30:28 |
15.32 |
14 |
93 |
卖出 |
| 09:30:34 |
15.37 |
11 |
104 |
买入 |
| 09:30:49 |
15.33 |
1 |
105 |
卖出 |
| 09:30:52 |
15.3 |
14 |
119 |
卖出 |
| 09:30:55 |
15.33 |
3 |
122 |
买入 |
| 09:30:58 |
15.31 |
3 |
125 |
卖出 |
| 09:31:01 |
15.31 |
6 |
131 |
买入 |
| 09:31:04 |
15.3 |
3 |
134 |
卖出 |
| 09:31:28 |
15.3 |
1 |
135 |
卖出 |
| 09:31:31 |
15.3 |
3 |
138 |
卖出 |
| 09:31:34 |
15.31 |
9 |
147 |
买入 |
| 09:32:04 |
15.31 |
1 |
148 |
卖出 |
| 09:32:07 |
15.32 |
1 |
149 |
卖出 |
| 09:32:13 |
15.33 |
4 |
153 |
买入 |
| 09:32:16 |
15.33 |
3 |
156 |
买入 |
| 09:32:19 |
15.32 |
4 |
160 |
卖出 |
| 09:32:22 |
15.32 |
3 |
163 |
买入 |
| 09:32:31 |
15.31 |
7 |
170 |
卖出 |
| 09:32:34 |
15.31 |
2 |
172 |
卖出 |
| 09:32:37 |
15.31 |
1 |
173 |
卖出 |
| 09:32:46 |
15.32 |
5 |
178 |
买入 |
| 09:32:49 |
15.31 |
3 |
181 |
卖出 |
| 09:32:55 |
15.31 |
2 |
183 |
卖出 |
| 09:32:58 |
15.31 |
3 |
186 |
买入 |
| 09:33:01 |
15.3 |
23 |
209 |
卖出 |
| 09:33:19 |
15.31 |
5 |
214 |
卖出 |
| 09:33:22 |
15.31 |
2 |
216 |
买入 |
| 09:33:31 |
15.32 |
6 |
222 |
买入 |
| 09:33:43 |
15.32 |
6 |
228 |
买入 |
| 09:33:46 |
15.32 |
13 |
241 |
买入 |
| 09:34:01 |
15.32 |
10 |
251 |
买入 |
| 09:34:07 |
15.31 |
2 |
253 |
卖出 |
| 09:34:10 |
15.31 |
2 |
255 |
卖出 |
| 09:34:13 |
15.31 |
10 |
265 |
卖出 |
| 09:34:28 |
15.31 |
7 |
272 |
买入 |
| 09:34:52 |
15.26 |
160 |
432 |
卖出 |
| 09:34:55 |
15.26 |
3 |
435 |
卖出 |
| 09:34:58 |
15.25 |
3 |
438 |
卖出 |
| 09:35:01 |
15.25 |
2 |
440 |
卖出 |
| 09:35:07 |
15.25 |
27 |
467 |
卖出 |
| 09:35:28 |
15.23 |
9 |
476 |
卖出 |
| 09:35:31 |
15.23 |
25 |
501 |
卖出 |
| 09:35:34 |
15.23 |
1 |
502 |
卖出 |
| 09:35:37 |
15.26 |
54 |
556 |
买入 |
| 09:36:07 |
15.32 |
18 |
574 |
买入 |
| 09:36:10 |
15.32 |
2 |
576 |
卖出 |
| 09:36:22 |
15.32 |
1 |
577 |
买入 |
| 09:36:31 |
15.32 |
3 |
580 |
买入 |
| 09:37:31 |
15.32 |
2 |
582 |
买入 |
| 09:37:34 |
15.28 |
9 |
591 |
卖出 |
| 09:37:37 |
15.26 |
1 |
592 |
卖出 |
| 09:37:55 |
15.27 |
1 |
593 |
买入 |
| 09:38:01 |
15.28 |
22 |
615 |
买入 |
| 09:38:04 |
15.28 |
1 |
616 |
买入 |
| 09:38:19 |
15.27 |
19 |
635 |
卖出 |
| 09:38:40 |
15.28 |
11 |
646 |
卖出 |
| 09:38:55 |
15.27 |
1 |
647 |
卖出 |
| 09:38:58 |
15.28 |
1 |
648 |
买入 |
| 09:39:01 |
15.27 |
1 |
649 |
卖出 |
| 09:39:04 |
15.27 |
15 |
664 |
卖出 |
| 09:39:07 |
15.27 |
1 |
665 |
卖出 |
| 09:39:16 |
15.26 |
10 |
675 |
卖出 |
| 09:39:19 |
15.26 |
4 |
679 |
卖出 |
| 09:39:22 |
15.26 |
9 |
688 |
卖出 |
| 09:39:28 |
15.26 |
2 |
690 |
卖出 |
| 09:39:40 |
15.26 |
4 |
694 |
卖出 |
| 09:39:43 |
15.26 |
3 |
697 |
卖出 |
| 09:39:49 |
15.26 |
1 |
698 |
卖出 |
| 09:39:55 |
15.26 |
13 |
711 |
卖出 |
| 09:39:58 |
15.27 |
1 |
712 |
买入 |
| 09:40:28 |
15.22 |
7 |
719 |
卖出 |
| 09:40:31 |
15.22 |
15 |
734 |
买入 |
| 09:40:34 |
15.22 |
4 |
738 |
买入 |
| 09:40:58 |
15.26 |
1 |
739 |
买入 |
| 09:41:07 |
15.21 |
9 |
748 |
卖出 |
| 09:41:22 |
15.21 |
7 |
755 |
卖出 |
| 09:41:40 |
15.21 |
10 |
765 |
卖出 |
| 09:41:46 |
15.21 |
1 |
766 |
卖出 |
| 09:41:55 |
15.22 |
1 |
767 |
买入 |
| 09:42:01 |
15.2 |
18 |
785 |
卖出 |
| 09:42:04 |
15.2 |
1 |
786 |
卖出 |
| 09:42:07 |
15.21 |
4 |
790 |
买入 |
| 09:42:16 |
15.21 |
6 |
796 |
卖出 |
| 09:42:31 |
15.2 |
25 |
821 |
卖出 |
| 09:42:34 |
15.2 |
1 |
822 |
卖出 |
| 09:42:43 |
15.2 |
6 |
828 |
卖出 |
| 09:42:46 |
15.2 |
2 |
830 |
卖出 |
| 09:42:58 |
15.21 |
1 |
831 |
买入 |
| 09:43:10 |
15.2 |
13 |
844 |
卖出 |
| 09:43:19 |
15.2 |
3 |
847 |
卖出 |
| 09:43:31 |
15.2 |
2 |
849 |
卖出 |
| 09:43:34 |
15.21 |
1 |
850 |
买入 |
| 09:43:40 |
15.21 |
3 |
853 |
买入 |
| 09:43:46 |
15.2 |
2 |
855 |
卖出 |
| 09:43:58 |
15.21 |
1 |
856 |
买入 |
| 09:44:01 |
15.2 |
3 |
859 |
卖出 |
| 09:44:13 |
15.2 |
9 |
868 |
卖出 |
| 09:44:16 |
15.2 |
3 |
871 |
卖出 |
| 09:44:19 |
15.2 |
15 |
886 |
卖出 |
| 09:44:22 |
15.19 |
20 |
906 |
卖出 |
| 09:44:34 |
15.19 |
6 |
912 |
买入 |
| 09:44:55 |
15.19 |
24 |
936 |
卖出 |
| 09:44:58 |
15.18 |
3 |
939 |
卖出 |
| 09:45:01 |
15.17 |
4 |
943 |
卖出 |
| 09:45:04 |
15.17 |
3 |
946 |
卖出 |
| 09:45:16 |
15.17 |
7 |
953 |
买入 |
| 09:45:25 |
15.19 |
422 |
1375 |
买入 |
| 09:45:28 |
15.21 |
15 |
1390 |
买入 |
| 09:45:31 |
15.21 |
9 |
1399 |
买入 |
| 09:45:37 |
15.22 |
3 |
1402 |
买入 |
| 09:45:40 |
15.23 |
1 |
1403 |
买入 |
| 09:45:46 |
15.21 |
22 |
1425 |
卖出 |
| 09:46:52 |
15.23 |
6 |
1431 |
买入 |
| 09:47:22 |
15.22 |
37 |
1468 |
卖出 |
| 09:47:31 |
15.24 |
14 |
1482 |
买入 |
| 09:47:46 |
15.28 |
7 |
1489 |
买入 |
| 09:48:13 |
15.28 |
1 |
1490 |
买入 |
| 09:48:16 |
15.28 |
12 |
1502 |
买入 |
| 09:48:46 |
15.26 |
1 |
1503 |
卖出 |
| 09:49:04 |
15.26 |
1 |
1504 |
卖出 |
| 09:49:10 |
15.26 |
2 |
1506 |
卖出 |
| 09:49:25 |
15.27 |
4 |
1510 |
卖出 |
| 09:49:28 |
15.27 |
1 |
1511 |
卖出 |
| 09:49:49 |
15.27 |
2 |
1513 |
卖出 |
| 09:50:07 |
15.26 |
4 |
1517 |
卖出 |
| 09:50:10 |
15.26 |
6 |
1523 |
买入 |
| 09:50:13 |
15.3 |
6 |
1529 |
买入 |
| 09:50:31 |
15.29 |
2 |
1531 |
买入 |
| 09:50:37 |
15.25 |
5 |
1536 |
卖出 |
| 09:50:40 |
15.3 |
11 |
1547 |
买入 |
| 09:50:52 |
15.3 |
1 |
1548 |
买入 |
| 09:51:01 |
15.3 |
1 |
1549 |
买入 |
| 09:51:04 |
15.3 |
1 |
1550 |
买入 |
| 09:51:07 |
15.3 |
2 |
1552 |
卖出 |
| 09:51:13 |
15.3 |
1 |
1553 |
卖出 |
| 09:51:43 |
15.32 |
4 |
1557 |
买入 |
| 09:51:52 |
15.3 |
2 |
1559 |
卖出 |
| 09:51:55 |
15.32 |
4 |
1563 |
买入 |
| 09:52:01 |
15.35 |
18 |
1581 |
买入 |
| 09:52:04 |
15.35 |
12 |
1593 |
卖出 |
| 09:52:07 |
15.35 |
4 |
1597 |
卖出 |
| 09:52:10 |
15.35 |
1 |
1598 |
卖出 |
| 09:52:13 |
15.35 |
1 |
1599 |
卖出 |
| 09:52:16 |
15.35 |
1 |
1600 |
卖出 |
| 09:52:22 |
15.35 |
1 |
1601 |
卖出 |
| 09:52:25 |
15.37 |
3 |
1604 |
买入 |
| 09:52:49 |
15.37 |
2 |
1606 |
买入 |
| 09:53:28 |
15.33 |
2 |
1608 |
卖出 |
| 09:53:52 |
15.33 |
2 |
1610 |
卖出 |
| 09:54:43 |
15.38 |
12 |
1622 |
买入 |
| 09:54:46 |
15.38 |
2 |
1624 |
卖出 |
| 09:54:49 |
15.38 |
1 |
1625 |
卖出 |
| 09:54:52 |
15.38 |
1 |
1626 |
卖出 |
| 09:54:55 |
15.38 |
2 |
1628 |
卖出 |
| 09:54:58 |
15.38 |
2 |
1630 |
卖出 |
| 09:55:58 |
15.36 |
1 |
1631 |
卖出 |
| 09:56:16 |
15.35 |
5 |
1636 |
卖出 |
| 09:56:34 |
15.33 |
1 |
1637 |
卖出 |
| 09:57:19 |
15.33 |
1 |
1638 |
卖出 |
| 09:57:28 |
15.36 |
8 |
1646 |
买入 |
| 09:57:37 |
15.37 |
18 |
1664 |
买入 |
| 09:58:49 |
15.33 |
1 |
1665 |
卖出 |
| 09:58:55 |
15.33 |
1 |
1666 |
卖出 |
| 09:59:19 |
15.33 |
2 |
1668 |
卖出 |
| 09:59:22 |
15.33 |
4 |
1672 |
卖出 |
| 09:59:40 |
15.33 |
1 |
1673 |
卖出 |
| 09:59:46 |
15.32 |
2 |
1675 |
卖出 |
| 09:59:49 |
15.32 |
5 |
1680 |
卖出 |
| 09:59:55 |
15.32 |
1 |
1681 |
卖出 |
| 10:00:13 |
15.32 |
1 |
1682 |
卖出 |
| 10:00:43 |
15.32 |
5 |
1687 |
卖出 |
| 10:01:04 |
15.33 |
5 |
1692 |
买入 |
| 10:01:07 |
15.33 |
1 |
1693 |
卖出 |
| 10:01:10 |
15.33 |
1 |
1694 |
卖出 |
| 10:01:28 |
15.33 |
1 |
1695 |
卖出 |
| 10:01:37 |
15.33 |
8 |
1703 |
卖出 |
| 10:01:58 |
15.32 |
8 |
1711 |
卖出 |
| 10:02:10 |
15.33 |
2 |
1713 |
买入 |
| 10:02:16 |
15.33 |
7 |
1720 |
买入 |
| 10:02:22 |
15.33 |
1 |
1721 |
卖出 |
| 10:02:43 |
15.32 |
1 |
1722 |
卖出 |
| 10:02:46 |
15.32 |
2 |
1724 |
卖出 |
| 10:02:49 |
15.32 |
2 |
1726 |
卖出 |
| 10:02:58 |
15.32 |
1 |
1727 |
卖出 |
| 10:03:01 |
15.33 |
2 |
1729 |
买入 |
| 10:03:04 |
15.33 |
3 |
1732 |
卖出 |
| 10:03:07 |
15.32 |
1 |
1733 |
卖出 |
| 10:03:10 |
15.32 |
5 |
1738 |
卖出 |
| 10:03:13 |
15.32 |
5 |
1743 |
卖出 |
| 10:03:16 |
15.32 |
3 |
1746 |
卖出 |
| 10:03:22 |
15.32 |
1 |
1747 |
卖出 |
| 10:04:16 |
15.31 |
22 |
1769 |
卖出 |
| 10:05:16 |
15.31 |
1 |
1770 |
买入 |
| 10:05:28 |
15.31 |
1 |
1771 |
买入 |
| 10:05:46 |
15.3 |
7 |
1778 |
卖出 |
| 10:06:04 |
15.31 |
1 |
1779 |
买入 |
| 10:06:13 |
15.31 |
2 |
1781 |
买入 |
| 10:06:16 |
15.32 |
1 |
1782 |
买入 |
| 10:06:22 |
15.32 |
1 |
1783 |
买入 |
| 10:07:40 |
15.32 |
4 |
1787 |
买入 |
| 10:08:01 |
15.32 |
2 |
1789 |
买入 |
| 10:08:16 |
15.32 |
1 |
1790 |
买入 |
| 10:08:28 |
15.33 |
1 |
1791 |
买入 |
| 10:08:31 |
15.27 |
4 |
1795 |
卖出 |
| 10:08:58 |
15.34 |
1 |
1796 |
买入 |
| 10:09:22 |
15.34 |
1 |
1797 |
买入 |
| 10:09:28 |
15.34 |
1 |
1798 |
买入 |
| 10:09:49 |
15.33 |
1 |
1799 |
买入 |
| 10:10:04 |
15.33 |
1 |
1800 |
买入 |
| 10:10:16 |
15.33 |
1 |
1801 |
买入 |
| 10:10:31 |
15.33 |
1 |
1802 |
买入 |
| 10:11:07 |
15.34 |
4 |
1806 |
买入 |
| 10:11:19 |
15.34 |
1 |
1807 |
买入 |
| 10:11:37 |
15.33 |
1 |
1808 |
买入 |
| 10:11:49 |
15.34 |
8 |
1816 |
买入 |
| 10:11:52 |
15.36 |
3 |
1819 |
买入 |
| 10:12:19 |
15.37 |
5 |
1824 |
买入 |
| 10:12:31 |
15.38 |
1 |
1825 |
买入 |
| 10:12:34 |
15.4 |
14 |
1839 |
买入 |
| 10:12:52 |
15.37 |
1 |
1840 |
卖出 |
| 10:12:55 |
15.37 |
4 |
1844 |
卖出 |
| 10:12:58 |
15.37 |
14 |
1858 |
卖出 |
| 10:13:01 |
15.37 |
2 |
1860 |
卖出 |
| 10:13:04 |
15.38 |
1 |
1861 |
买入 |
| 10:13:07 |
15.37 |
9 |
1870 |
卖出 |
| 10:13:25 |
15.37 |
1 |
1871 |
买入 |
| 10:13:34 |
15.37 |
1 |
1872 |
买入 |
| 10:14:37 |
15.35 |
1 |
1873 |
卖出 |
| 10:15:04 |
15.39 |
1 |
1874 |
买入 |
| 10:15:19 |
15.39 |
1 |
1875 |
买入 |
| 10:15:40 |
15.39 |
1 |
1876 |
买入 |
| 10:15:55 |
15.4 |
1 |
1877 |
买入 |
| 10:16:46 |
15.4 |
1 |
1878 |
买入 |
| 10:16:55 |
15.4 |
1 |
1879 |
买入 |
| 10:18:34 |
15.35 |
5 |
1884 |
卖出 |
| 10:19:10 |
15.35 |
1 |
1885 |
卖出 |
| 10:19:34 |
15.35 |
1 |
1886 |
卖出 |
| 10:19:37 |
15.34 |
2 |
1888 |
卖出 |
| 10:19:40 |
15.34 |
2 |
1890 |
卖出 |
| 10:19:43 |
15.34 |
1 |
1891 |
卖出 |
| 10:20:46 |
15.34 |
1 |
1892 |
卖出 |
| 10:20:52 |
15.34 |
1 |
1893 |
卖出 |
| 10:21:04 |
15.35 |
8 |
1901 |
买入 |
| 10:21:10 |
15.34 |
12 |
1913 |
卖出 |
| 10:21:13 |
15.35 |
7 |
1920 |
买入 |
| 10:21:25 |
15.35 |
1 |
1921 |
卖出 |
| 10:21:28 |
15.35 |
2 |
1923 |
卖出 |
| 10:21:31 |
15.35 |
4 |
1927 |
卖出 |
| 10:21:34 |
15.35 |
2 |
1929 |
卖出 |
| 10:21:37 |
15.35 |
4 |
1933 |
卖出 |
| 10:22:01 |
15.34 |
7 |
1940 |
卖出 |
| 10:22:04 |
15.34 |
16 |
1956 |
卖出 |
| 10:22:55 |
15.36 |
1 |
1957 |
买入 |
| 10:23:22 |
15.35 |
7 |
1964 |
买入 |
| 10:23:34 |
15.33 |
3 |
1967 |
卖出 |
| 10:23:40 |
15.35 |
2 |
1969 |
买入 |
| 10:23:43 |
15.35 |
3 |
1972 |
卖出 |
| 10:23:58 |
15.35 |
3 |
1975 |
卖出 |
| 10:24:13 |
15.32 |
6 |
1981 |
卖出 |
| 10:24:19 |
15.32 |
7 |
1988 |
卖出 |
| 10:24:37 |
15.32 |
6 |
1994 |
卖出 |
| 10:24:49 |
15.32 |
2 |
1996 |
卖出 |
| 10:24:52 |
15.32 |
1 |
1997 |
卖出 |
| 10:25:07 |
15.32 |
8 |
2005 |
卖出 |
| 10:25:49 |
15.29 |
10 |
2015 |
卖出 |
| 10:25:58 |
15.29 |
5 |
2020 |
卖出 |
| 10:26:28 |
15.29 |
3 |
2023 |
卖出 |
| 10:26:46 |
15.31 |
1 |
2024 |
买入 |
| 10:26:49 |
15.29 |
5 |
2029 |
卖出 |
| 10:27:19 |
15.29 |
4 |
2033 |
卖出 |
| 10:27:22 |
15.31 |
10 |
2043 |
买入 |
| 10:27:43 |
15.29 |
2 |
2045 |
卖出 |
| 10:27:49 |
15.3 |
5 |
2050 |
买入 |
| 10:27:55 |
15.3 |
1 |
2051 |
买入 |
| 10:28:22 |
15.3 |
1 |
2052 |
买入 |
| 10:28:32 |
15.3 |
9 |
2061 |
买入 |
| 10:28:34 |
15.3 |
1 |
2062 |
卖出 |
| 10:28:40 |
15.29 |
3 |
2065 |
卖出 |
| 10:28:43 |
15.31 |
13 |
2078 |
买入 |
| 10:30:34 |
15.32 |
6 |
2084 |
卖出 |
| 10:30:46 |
15.32 |
3 |
2087 |
卖出 |
| 10:31:07 |
15.32 |
8 |
2095 |
卖出 |
| 10:31:31 |
15.32 |
8 |
2103 |
卖出 |
| 10:31:49 |
15.32 |
11 |
2114 |
卖出 |
| 10:31:52 |
15.32 |
6 |
2120 |
卖出 |
| 10:31:55 |
15.32 |
3 |
2123 |
卖出 |