原尚股份[603813]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
15.5 |
3 |
3 |
集合竞价 |
| 09:21:49 |
15.4 |
42 |
42 |
集合竞价 |
| 09:24:55 |
15.5 |
65 |
65 |
集合竞价 |
| 09:24:58 |
15.56 |
65 |
65 |
集合竞价 |
| 09:25:02 |
15.56 |
66 |
131 |
卖出 |
| 09:30:04 |
15.6 |
7 |
138 |
买入 |
| 09:30:07 |
15.6 |
34 |
172 |
买入 |
| 09:30:10 |
15.6 |
41 |
213 |
卖出 |
| 09:30:13 |
15.56 |
12 |
225 |
卖出 |
| 09:30:16 |
15.56 |
16 |
241 |
卖出 |
| 09:30:19 |
15.56 |
43 |
284 |
卖出 |
| 09:30:25 |
15.5 |
2 |
286 |
卖出 |
| 09:30:28 |
15.5 |
1 |
287 |
卖出 |
| 09:30:34 |
15.5 |
1 |
288 |
卖出 |
| 09:30:37 |
15.54 |
1 |
289 |
买入 |
| 09:30:40 |
15.5 |
1 |
290 |
卖出 |
| 09:30:43 |
15.5 |
3 |
293 |
卖出 |
| 09:30:52 |
15.54 |
2 |
295 |
买入 |
| 09:30:58 |
15.5 |
1 |
296 |
卖出 |
| 09:31:01 |
15.54 |
6 |
302 |
买入 |
| 09:31:04 |
15.5 |
7 |
309 |
卖出 |
| 09:31:19 |
15.5 |
6 |
315 |
卖出 |
| 09:31:22 |
15.5 |
1 |
316 |
卖出 |
| 09:31:43 |
15.5 |
3 |
319 |
卖出 |
| 09:32:01 |
15.5 |
1 |
320 |
卖出 |
| 09:32:04 |
15.5 |
1 |
321 |
卖出 |
| 09:32:07 |
15.5 |
3 |
324 |
卖出 |
| 09:32:10 |
15.53 |
3 |
327 |
买入 |
| 09:32:16 |
15.51 |
20 |
347 |
卖出 |
| 09:32:22 |
15.53 |
1 |
348 |
买入 |
| 09:32:25 |
15.53 |
10 |
358 |
买入 |
| 09:32:40 |
15.53 |
5 |
363 |
卖出 |
| 09:32:52 |
15.52 |
1 |
364 |
卖出 |
| 09:33:46 |
15.53 |
2 |
366 |
买入 |
| 09:33:55 |
15.52 |
15 |
381 |
卖出 |
| 09:34:10 |
15.51 |
14 |
395 |
卖出 |
| 09:34:46 |
15.52 |
1 |
396 |
买入 |
| 09:35:40 |
15.52 |
1 |
397 |
买入 |
| 09:36:01 |
15.52 |
2 |
399 |
买入 |
| 09:36:07 |
15.52 |
2 |
401 |
卖出 |
| 09:36:28 |
15.55 |
8 |
409 |
买入 |
| 09:36:31 |
15.56 |
9 |
418 |
买入 |
| 09:36:40 |
15.56 |
4 |
422 |
买入 |
| 09:36:46 |
15.6 |
35 |
457 |
买入 |
| 09:36:49 |
15.6 |
2 |
459 |
卖出 |
| 09:36:55 |
15.62 |
11 |
470 |
买入 |
| 09:37:01 |
15.62 |
1 |
471 |
卖出 |
| 09:37:04 |
15.62 |
2 |
473 |
卖出 |
| 09:37:10 |
15.64 |
9 |
482 |
买入 |
| 09:37:16 |
15.62 |
22 |
504 |
卖出 |
| 09:37:22 |
15.62 |
1 |
505 |
买入 |
| 09:37:34 |
15.62 |
1 |
506 |
买入 |
| 09:37:37 |
15.62 |
8 |
514 |
买入 |
| 09:37:46 |
15.62 |
1 |
515 |
买入 |
| 09:37:55 |
15.61 |
20 |
535 |
买入 |
| 09:38:01 |
15.6 |
3 |
538 |
卖出 |
| 09:38:04 |
15.65 |
63 |
601 |
买入 |
| 09:38:07 |
15.6 |
2 |
603 |
卖出 |
| 09:38:13 |
15.64 |
40 |
643 |
买入 |
| 09:38:43 |
15.64 |
10 |
653 |
买入 |
| 09:38:58 |
15.61 |
10 |
663 |
卖出 |
| 09:39:01 |
15.61 |
20 |
683 |
卖出 |
| 09:39:28 |
15.61 |
2 |
685 |
卖出 |
| 09:39:31 |
15.61 |
5 |
690 |
卖出 |
| 09:39:43 |
15.61 |
1 |
691 |
卖出 |
| 09:39:49 |
15.61 |
1 |
692 |
卖出 |
| 09:39:52 |
15.61 |
1 |
693 |
卖出 |
| 09:40:13 |
15.64 |
19 |
712 |
买入 |
| 09:40:31 |
15.64 |
10 |
722 |
买入 |
| 09:40:34 |
15.64 |
36 |
758 |
买入 |
| 09:41:04 |
15.64 |
3 |
761 |
卖出 |
| 09:41:07 |
15.65 |
1 |
762 |
买入 |
| 09:41:16 |
15.65 |
22 |
784 |
买入 |
| 09:41:28 |
15.67 |
20 |
804 |
买入 |
| 09:41:31 |
15.67 |
10 |
814 |
卖出 |
| 09:41:46 |
15.7 |
19 |
833 |
买入 |
| 09:42:07 |
15.7 |
1 |
834 |
卖出 |
| 09:42:25 |
15.69 |
2 |
836 |
买入 |
| 09:42:34 |
15.67 |
1 |
837 |
卖出 |
| 09:42:37 |
15.66 |
2 |
839 |
卖出 |
| 09:42:43 |
15.65 |
24 |
863 |
卖出 |
| 09:42:46 |
15.66 |
1 |
864 |
买入 |
| 09:42:58 |
15.65 |
12 |
876 |
卖出 |
| 09:43:01 |
15.64 |
6 |
882 |
买入 |
| 09:44:43 |
15.65 |
5 |
887 |
买入 |
| 09:45:07 |
15.65 |
13 |
900 |
买入 |
| 09:45:34 |
15.67 |
15 |
915 |
买入 |
| 09:45:37 |
15.68 |
7 |
922 |
买入 |
| 09:46:10 |
15.7 |
5 |
927 |
买入 |
| 09:46:13 |
15.7 |
1 |
928 |
买入 |
| 09:46:16 |
15.67 |
3 |
931 |
卖出 |
| 09:46:28 |
15.7 |
1 |
932 |
买入 |
| 09:46:31 |
15.66 |
3 |
935 |
卖出 |
| 09:47:01 |
15.7 |
10 |
945 |
卖出 |
| 09:47:07 |
15.68 |
2 |
947 |
买入 |
| 09:47:13 |
15.68 |
3 |
950 |
买入 |
| 09:47:25 |
15.7 |
1 |
951 |
买入 |
| 09:47:46 |
15.7 |
3 |
954 |
买入 |
| 09:48:13 |
15.68 |
1 |
955 |
卖出 |
| 09:48:16 |
15.68 |
7 |
962 |
卖出 |
| 09:48:28 |
15.68 |
26 |
988 |
卖出 |
| 09:48:31 |
15.68 |
1 |
989 |
卖出 |
| 09:48:37 |
15.68 |
8 |
997 |
卖出 |
| 09:48:40 |
15.69 |
9 |
1006 |
买入 |
| 09:48:43 |
15.68 |
8 |
1014 |
卖出 |
| 09:48:46 |
15.7 |
1 |
1015 |
买入 |
| 09:48:49 |
15.68 |
2 |
1017 |
卖出 |
| 09:48:55 |
15.68 |
30 |
1047 |
卖出 |
| 09:48:58 |
15.7 |
30 |
1077 |
买入 |
| 09:49:28 |
15.68 |
6 |
1083 |
卖出 |
| 09:49:40 |
15.68 |
20 |
1103 |
买入 |
| 09:49:43 |
15.68 |
7 |
1110 |
卖出 |
| 09:49:46 |
15.68 |
1 |
1111 |
买入 |
| 09:49:49 |
15.68 |
1 |
1112 |
买入 |
| 09:49:52 |
15.68 |
2 |
1114 |
买入 |
| 09:49:55 |
15.68 |
1 |
1115 |
买入 |
| 09:49:58 |
15.7 |
2 |
1117 |
买入 |
| 09:50:01 |
15.65 |
1 |
1118 |
卖出 |
| 09:50:07 |
15.69 |
1 |
1119 |
买入 |
| 09:50:13 |
15.69 |
1 |
1120 |
买入 |
| 09:50:19 |
15.69 |
1 |
1121 |
买入 |
| 09:50:31 |
15.7 |
7 |
1128 |
买入 |
| 09:50:37 |
15.7 |
1 |
1129 |
买入 |
| 09:50:40 |
15.7 |
1 |
1130 |
买入 |
| 09:50:46 |
15.7 |
24 |
1154 |
买入 |
| 09:50:52 |
15.7 |
3 |
1157 |
卖出 |
| 09:51:04 |
15.7 |
1 |
1158 |
卖出 |
| 09:51:07 |
15.71 |
1 |
1159 |
买入 |
| 09:51:25 |
15.7 |
2 |
1161 |
卖出 |
| 09:51:49 |
15.69 |
1 |
1162 |
卖出 |
| 09:52:07 |
15.7 |
1 |
1163 |
买入 |
| 09:52:22 |
15.69 |
1 |
1164 |
卖出 |
| 09:52:25 |
15.69 |
1 |
1165 |
卖出 |
| 09:52:28 |
15.69 |
1 |
1166 |
卖出 |
| 09:52:37 |
15.69 |
1 |
1167 |
卖出 |
| 09:52:40 |
15.72 |
1 |
1168 |
买入 |
| 09:53:01 |
15.72 |
1 |
1169 |
买入 |
| 09:53:07 |
15.72 |
1 |
1170 |
买入 |
| 09:53:49 |
15.67 |
1 |
1171 |
卖出 |
| 09:53:55 |
15.67 |
9 |
1180 |
买入 |
| 09:53:58 |
15.67 |
2 |
1182 |
卖出 |
| 09:54:04 |
15.62 |
120 |
1302 |
卖出 |
| 09:54:07 |
15.65 |
3 |
1305 |
买入 |
| 09:54:40 |
15.63 |
1 |
1306 |
买入 |
| 09:54:49 |
15.62 |
2 |
1308 |
卖出 |
| 09:54:52 |
15.61 |
6 |
1314 |
卖出 |
| 09:54:55 |
15.62 |
13 |
1327 |
买入 |
| 09:54:58 |
15.61 |
2 |
1329 |
卖出 |
| 09:55:04 |
15.62 |
2 |
1331 |
买入 |
| 09:55:07 |
15.62 |
2 |
1333 |
买入 |
| 09:55:13 |
15.61 |
1 |
1334 |
卖出 |
| 09:55:19 |
15.62 |
3 |
1337 |
买入 |
| 09:55:22 |
15.62 |
1 |
1338 |
卖出 |
| 09:55:25 |
15.62 |
3 |
1341 |
卖出 |
| 09:55:28 |
15.62 |
1 |
1342 |
卖出 |
| 09:55:31 |
15.62 |
12 |
1354 |
卖出 |
| 09:55:46 |
15.61 |
2 |
1356 |
卖出 |
| 09:55:52 |
15.6 |
26 |
1382 |
卖出 |
| 09:55:58 |
15.6 |
29 |
1411 |
买入 |
| 09:56:01 |
15.6 |
1 |
1412 |
卖出 |
| 09:56:07 |
15.62 |
1 |
1413 |
买入 |
| 09:56:58 |
15.62 |
10 |
1423 |
买入 |
| 09:57:01 |
15.62 |
2 |
1425 |
买入 |
| 09:57:07 |
15.67 |
2 |
1427 |
买入 |
| 09:57:10 |
15.62 |
1 |
1428 |
卖出 |
| 09:57:16 |
15.61 |
1 |
1429 |
卖出 |
| 09:57:43 |
15.62 |
1 |
1430 |
卖出 |
| 09:58:07 |
15.67 |
1 |
1431 |
买入 |
| 09:58:52 |
15.67 |
11 |
1442 |
买入 |
| 09:58:55 |
15.67 |
5 |
1447 |
卖出 |
| 09:59:07 |
15.67 |
6 |
1453 |
买入 |
| 09:59:10 |
15.67 |
19 |
1472 |
买入 |
| 09:59:25 |
15.68 |
1 |
1473 |
买入 |
| 09:59:43 |
15.69 |
1 |
1474 |
卖出 |
| 09:59:58 |
15.67 |
20 |
1494 |
卖出 |
| 10:00:01 |
15.7 |
1 |
1495 |
买入 |
| 10:00:07 |
15.7 |
1 |
1496 |
买入 |
| 10:00:19 |
15.67 |
11 |
1507 |
卖出 |
| 10:00:25 |
15.67 |
10 |
1517 |
卖出 |
| 10:00:37 |
15.67 |
3 |
1520 |
卖出 |
| 10:00:49 |
15.64 |
7 |
1527 |
卖出 |
| 10:00:52 |
15.64 |
3 |
1530 |
买入 |
| 10:00:55 |
15.63 |
8 |
1538 |
卖出 |
| 10:00:58 |
15.63 |
2 |
1540 |
买入 |
| 10:01:01 |
15.64 |
1 |
1541 |
买入 |
| 10:01:04 |
15.63 |
1 |
1542 |
卖出 |
| 10:01:07 |
15.67 |
1 |
1543 |
买入 |
| 10:01:10 |
15.67 |
6 |
1549 |
买入 |
| 10:01:40 |
15.68 |
16 |
1565 |
买入 |
| 10:01:43 |
15.69 |
2 |
1567 |
买入 |
| 10:01:52 |
15.69 |
8 |
1575 |
买入 |
| 10:02:01 |
15.68 |
1 |
1576 |
卖出 |
| 10:02:04 |
15.69 |
6 |
1582 |
买入 |
| 10:02:07 |
15.7 |
1 |
1583 |
买入 |
| 10:02:10 |
15.69 |
1 |
1584 |
卖出 |
| 10:02:13 |
15.68 |
4 |
1588 |
卖出 |
| 10:03:07 |
15.69 |
1 |
1589 |
买入 |
| 10:03:52 |
15.69 |
8 |
1597 |
买入 |
| 10:03:55 |
15.69 |
8 |
1605 |
买入 |
| 10:04:01 |
15.68 |
2 |
1607 |
卖出 |
| 10:04:07 |
15.68 |
1 |
1608 |
买入 |
| 10:04:43 |
15.68 |
1 |
1609 |
买入 |
| 10:04:52 |
15.68 |
8 |
1617 |
买入 |
| 10:05:07 |
15.69 |
1 |
1618 |
买入 |
| 10:05:52 |
15.69 |
8 |
1626 |
买入 |
| 10:05:55 |
15.67 |
1 |
1627 |
卖出 |
| 10:05:58 |
15.7 |
4 |
1631 |
买入 |
| 10:06:07 |
15.68 |
2 |
1633 |
卖出 |
| 10:06:10 |
15.68 |
4 |
1637 |
卖出 |
| 10:06:22 |
15.7 |
11 |
1648 |
买入 |
| 10:06:25 |
15.7 |
6 |
1654 |
买入 |
| 10:06:28 |
15.69 |
10 |
1664 |
卖出 |
| 10:06:49 |
15.7 |
2 |
1666 |
买入 |
| 10:06:52 |
15.7 |
2 |
1668 |
买入 |
| 10:06:58 |
15.72 |
2 |
1670 |
买入 |
| 10:07:01 |
15.69 |
2 |
1672 |
卖出 |
| 10:07:04 |
15.73 |
3 |
1675 |
买入 |
| 10:07:07 |
15.73 |
1 |
1676 |
买入 |
| 10:07:22 |
15.73 |
1 |
1677 |
买入 |
| 10:07:55 |
15.73 |
5 |
1682 |
买入 |
| 10:07:58 |
15.73 |
4 |
1686 |
卖出 |
| 10:08:01 |
15.72 |
1 |
1687 |
卖出 |
| 10:08:07 |
15.73 |
1 |
1688 |
买入 |
| 10:08:31 |
15.69 |
22 |
1710 |
卖出 |
| 10:08:34 |
15.69 |
1 |
1711 |
卖出 |
| 10:08:55 |
15.7 |
4 |
1715 |
买入 |
| 10:08:58 |
15.69 |
5 |
1720 |
卖出 |
| 10:09:07 |
15.73 |
1 |
1721 |
买入 |
| 10:09:19 |
15.69 |
1 |
1722 |
卖出 |
| 10:09:22 |
15.69 |
1 |
1723 |
卖出 |
| 10:09:25 |
15.69 |
3 |
1726 |
卖出 |
| 10:09:28 |
15.69 |
6 |
1732 |
卖出 |
| 10:09:31 |
15.69 |
3 |
1735 |
卖出 |
| 10:09:34 |
15.69 |
4 |
1739 |
卖出 |
| 10:09:37 |
15.69 |
4 |
1743 |
卖出 |
| 10:09:40 |
15.69 |
3 |
1746 |
卖出 |
| 10:09:43 |
15.7 |
1 |
1747 |
卖出 |
| 10:10:07 |
15.7 |
1 |
1748 |
买入 |
| 10:10:13 |
15.69 |
3 |
1751 |
卖出 |
| 10:10:16 |
15.69 |
1 |
1752 |
卖出 |
| 10:10:19 |
15.69 |
1 |
1753 |
卖出 |
| 10:11:07 |
15.7 |
1 |
1754 |
买入 |
| 10:11:10 |
15.69 |
3 |
1757 |
卖出 |
| 10:11:19 |
15.69 |
1 |
1758 |
卖出 |
| 10:11:49 |
15.69 |
1 |
1759 |
卖出 |
| 10:12:01 |
15.69 |
1 |
1760 |
卖出 |
| 10:12:04 |
15.69 |
5 |
1765 |
卖出 |
| 10:12:07 |
15.7 |
1 |
1766 |
买入 |
| 10:12:43 |
15.7 |
1 |
1767 |
买入 |
| 10:12:46 |
15.7 |
4 |
1771 |
卖出 |
| 10:12:49 |
15.7 |
4 |
1775 |
卖出 |
| 10:12:52 |
15.69 |
2 |
1777 |
卖出 |
| 10:13:07 |
15.7 |
1 |
1778 |
买入 |
| 10:13:46 |
15.7 |
9 |
1787 |
买入 |
| 10:14:01 |
15.71 |
1 |
1788 |
买入 |
| 10:14:07 |
15.72 |
1 |
1789 |
买入 |
| 10:14:31 |
15.7 |
25 |
1814 |
卖出 |
| 10:14:34 |
15.7 |
1 |
1815 |
卖出 |
| 10:15:04 |
15.71 |
1 |
1816 |
卖出 |
| 10:15:07 |
15.72 |
1 |
1817 |
买入 |
| 10:15:13 |
15.72 |
13 |
1830 |
买入 |
| 10:15:25 |
15.73 |
5 |
1835 |
买入 |
| 10:15:28 |
15.73 |
3 |
1838 |
买入 |
| 10:15:34 |
15.72 |
10 |
1848 |
卖出 |
| 10:15:43 |
15.73 |
10 |
1858 |
买入 |
| 10:16:07 |
15.73 |
1 |
1859 |
买入 |
| 10:16:40 |
15.73 |
14 |
1873 |
买入 |
| 10:16:43 |
15.73 |
1 |
1874 |
买入 |
| 10:17:04 |
15.72 |
25 |
1899 |
卖出 |
| 10:17:07 |
15.74 |
1 |
1900 |
买入 |
| 10:17:28 |
15.72 |
3 |
1903 |
卖出 |
| 10:17:40 |
15.73 |
1 |
1904 |
买入 |
| 10:18:01 |
15.72 |
1 |
1905 |
卖出 |
| 10:18:07 |
15.72 |
2 |
1907 |
卖出 |
| 10:18:10 |
15.72 |
2 |
1909 |
卖出 |
| 10:18:13 |
15.72 |
2 |
1911 |
卖出 |
| 10:18:16 |
15.72 |
3 |
1914 |
卖出 |
| 10:18:19 |
15.72 |
3 |
1917 |
卖出 |
| 10:18:22 |
15.69 |
19 |
1936 |
卖出 |
| 10:19:07 |
15.68 |
1 |
1937 |
买入 |
| 10:19:13 |
15.66 |
31 |
1968 |
卖出 |
| 10:19:16 |
15.66 |
26 |
1994 |
买入 |
| 10:19:19 |
15.69 |
2 |
1996 |
买入 |
| 10:20:07 |
15.69 |
1 |
1997 |
买入 |
| 10:20:19 |
15.69 |
1 |
1998 |
买入 |
| 10:20:22 |
15.68 |
7 |
2005 |
卖出 |
| 10:20:34 |
15.68 |
2 |
2007 |
卖出 |
| 10:21:01 |
15.68 |
11 |
2018 |
卖出 |
| 10:21:13 |
15.68 |
1 |
2019 |
卖出 |
| 10:21:16 |
15.68 |
1 |
2020 |
卖出 |
| 10:21:19 |
15.68 |
1 |
2021 |
卖出 |
| 10:21:55 |
15.68 |
4 |
2025 |
卖出 |
| 10:22:19 |
15.68 |
4 |
2029 |
卖出 |
| 10:22:49 |
15.64 |
1 |
2030 |
卖出 |
| 10:23:01 |
15.69 |
5 |
2035 |
买入 |
| 10:23:04 |
15.69 |
3 |
2038 |
卖出 |
| 10:23:46 |
15.69 |
2 |
2040 |
卖出 |
| 10:24:16 |
15.7 |
8 |
2048 |
卖出 |
| 10:25:19 |
15.69 |
12 |
2060 |
卖出 |
| 10:25:25 |
15.69 |
1 |
2061 |
买入 |