原尚股份[603813]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
16.69 |
3 |
3 |
集合竞价 |
| 09:15:11 |
16.88 |
10 |
10 |
集合竞价 |
| 09:15:14 |
16.88 |
10 |
10 |
集合竞价 |
| 09:20:14 |
16.88 |
10 |
10 |
集合竞价 |
| 09:20:53 |
16.71 |
10 |
10 |
集合竞价 |
| 09:21:23 |
16.69 |
30 |
30 |
集合竞价 |
| 09:22:47 |
16.69 |
36 |
36 |
集合竞价 |
| 09:23:59 |
16.69 |
37 |
37 |
集合竞价 |
| 09:24:17 |
16.69 |
44 |
44 |
集合竞价 |
| 09:24:59 |
16.69 |
44 |
44 |
集合竞价 |
| 09:25:03 |
16.69 |
44 |
88 |
卖出 |
| 09:30:02 |
16.65 |
41 |
129 |
卖出 |
| 09:30:05 |
16.64 |
6 |
135 |
卖出 |
| 09:30:08 |
16.6 |
12 |
147 |
卖出 |
| 09:30:11 |
16.6 |
1 |
148 |
买入 |
| 09:30:14 |
16.48 |
1 |
149 |
卖出 |
| 09:30:17 |
16.5 |
11 |
160 |
买入 |
| 09:30:20 |
16.58 |
19 |
179 |
买入 |
| 09:30:23 |
16.5 |
2 |
181 |
卖出 |
| 09:30:26 |
16.5 |
9 |
190 |
卖出 |
| 09:30:35 |
16.51 |
1 |
191 |
卖出 |
| 09:30:41 |
16.51 |
15 |
206 |
卖出 |
| 09:30:47 |
16.51 |
18 |
224 |
买入 |
| 09:30:50 |
16.5 |
38 |
262 |
卖出 |
| 09:30:53 |
16.5 |
30 |
292 |
买入 |
| 09:30:56 |
16.5 |
35 |
327 |
买入 |
| 09:30:59 |
16.5 |
15 |
342 |
买入 |
| 09:31:02 |
16.48 |
4 |
346 |
卖出 |
| 09:31:05 |
16.5 |
208 |
554 |
买入 |
| 09:31:08 |
16.5 |
57 |
611 |
买入 |
| 09:31:11 |
16.5 |
23 |
634 |
买入 |
| 09:31:14 |
16.5 |
13 |
647 |
买入 |
| 09:31:17 |
16.5 |
39 |
686 |
买入 |
| 09:31:20 |
16.5 |
14 |
700 |
买入 |
| 09:31:23 |
16.5 |
17 |
717 |
买入 |
| 09:31:26 |
16.5 |
2 |
719 |
卖出 |
| 09:31:29 |
16.51 |
19 |
738 |
买入 |
| 09:31:32 |
16.52 |
1 |
739 |
买入 |
| 09:31:35 |
16.57 |
34 |
773 |
买入 |
| 09:31:41 |
16.57 |
1 |
774 |
买入 |
| 09:31:44 |
16.57 |
1 |
775 |
买入 |
| 09:31:47 |
16.57 |
1 |
776 |
买入 |
| 09:31:50 |
16.57 |
2 |
778 |
买入 |
| 09:31:53 |
16.64 |
21 |
799 |
买入 |
| 09:31:59 |
16.63 |
1 |
800 |
买入 |
| 09:32:02 |
16.66 |
102 |
902 |
买入 |
| 09:32:05 |
16.66 |
2 |
904 |
买入 |
| 09:32:08 |
16.57 |
11 |
915 |
卖出 |
| 09:32:14 |
16.58 |
1 |
916 |
买入 |
| 09:32:17 |
16.57 |
16 |
932 |
卖出 |
| 09:32:20 |
16.57 |
19 |
951 |
买入 |
| 09:32:23 |
16.57 |
3 |
954 |
买入 |
| 09:32:29 |
16.57 |
4 |
958 |
卖出 |
| 09:32:32 |
16.58 |
4 |
962 |
买入 |
| 09:32:35 |
16.58 |
1 |
963 |
卖出 |
| 09:32:38 |
16.57 |
32 |
995 |
卖出 |
| 09:32:50 |
16.57 |
7 |
1002 |
买入 |
| 09:32:53 |
16.58 |
3 |
1005 |
卖出 |
| 09:32:59 |
16.55 |
14 |
1019 |
卖出 |
| 09:33:02 |
16.54 |
6 |
1025 |
卖出 |
| 09:33:05 |
16.55 |
19 |
1044 |
买入 |
| 09:33:11 |
16.54 |
3 |
1047 |
买入 |
| 09:33:14 |
16.52 |
12 |
1059 |
卖出 |
| 09:33:20 |
16.51 |
6 |
1065 |
卖出 |
| 09:33:23 |
16.51 |
5 |
1070 |
卖出 |
| 09:33:26 |
16.51 |
1 |
1071 |
卖出 |
| 09:33:32 |
16.5 |
1 |
1072 |
卖出 |
| 09:33:38 |
16.5 |
1 |
1073 |
卖出 |
| 09:33:53 |
16.5 |
5 |
1078 |
卖出 |
| 09:33:56 |
16.51 |
9 |
1087 |
买入 |
| 09:33:59 |
16.51 |
33 |
1120 |
买入 |
| 09:34:26 |
16.51 |
2 |
1122 |
卖出 |
| 09:34:29 |
16.51 |
34 |
1156 |
卖出 |
| 09:34:32 |
16.5 |
2 |
1158 |
卖出 |
| 09:34:35 |
16.5 |
1 |
1159 |
卖出 |
| 09:34:38 |
16.5 |
8 |
1167 |
卖出 |
| 09:34:41 |
16.5 |
3 |
1170 |
卖出 |
| 09:34:47 |
16.48 |
7 |
1177 |
卖出 |
| 09:34:50 |
16.48 |
7 |
1184 |
卖出 |
| 09:34:59 |
16.48 |
4 |
1188 |
买入 |
| 09:35:02 |
16.47 |
2 |
1190 |
卖出 |
| 09:35:05 |
16.47 |
10 |
1200 |
卖出 |
| 09:35:08 |
16.48 |
3 |
1203 |
买入 |
| 09:35:17 |
16.48 |
10 |
1213 |
卖出 |
| 09:35:20 |
16.42 |
35 |
1248 |
卖出 |
| 09:35:23 |
16.45 |
3 |
1251 |
买入 |
| 09:35:35 |
16.42 |
5 |
1256 |
卖出 |
| 09:35:38 |
16.43 |
37 |
1293 |
买入 |
| 09:35:44 |
16.43 |
1 |
1294 |
卖出 |
| 09:35:47 |
16.44 |
24 |
1318 |
买入 |
| 09:35:50 |
16.44 |
3 |
1321 |
卖出 |
| 09:35:59 |
16.45 |
5 |
1326 |
买入 |
| 09:36:02 |
16.44 |
15 |
1341 |
卖出 |
| 09:36:08 |
16.44 |
1 |
1342 |
卖出 |
| 09:36:11 |
16.44 |
10 |
1352 |
卖出 |
| 09:36:20 |
16.44 |
14 |
1366 |
卖出 |
| 09:36:29 |
16.45 |
13 |
1379 |
买入 |
| 09:36:38 |
16.46 |
10 |
1389 |
买入 |
| 09:36:41 |
16.45 |
14 |
1403 |
卖出 |
| 09:36:44 |
16.45 |
5 |
1408 |
买入 |
| 09:36:50 |
16.46 |
23 |
1431 |
买入 |
| 09:36:53 |
16.46 |
1 |
1432 |
买入 |
| 09:36:56 |
16.46 |
2 |
1434 |
买入 |
| 09:36:59 |
16.5 |
36 |
1470 |
买入 |
| 09:37:02 |
16.49 |
1 |
1471 |
买入 |
| 09:37:11 |
16.49 |
3 |
1474 |
买入 |
| 09:37:26 |
16.5 |
8 |
1482 |
买入 |
| 09:37:29 |
16.5 |
1 |
1483 |
买入 |
| 09:37:32 |
16.5 |
4 |
1487 |
买入 |
| 09:37:38 |
16.5 |
2 |
1489 |
买入 |
| 09:37:41 |
16.5 |
4 |
1493 |
买入 |
| 09:37:47 |
16.5 |
1 |
1494 |
买入 |
| 09:37:56 |
16.49 |
14 |
1508 |
卖出 |
| 09:37:59 |
16.5 |
1 |
1509 |
买入 |
| 09:38:05 |
16.49 |
20 |
1529 |
卖出 |
| 09:38:11 |
16.49 |
3 |
1532 |
卖出 |
| 09:38:14 |
16.5 |
23 |
1555 |
买入 |
| 09:38:29 |
16.5 |
18 |
1573 |
卖出 |
| 09:38:32 |
16.5 |
2 |
1575 |
卖出 |
| 09:38:35 |
16.5 |
1 |
1576 |
卖出 |
| 09:38:38 |
16.49 |
21 |
1597 |
卖出 |
| 09:38:50 |
16.49 |
3 |
1600 |
卖出 |
| 09:38:53 |
16.49 |
4 |
1604 |
卖出 |
| 09:38:56 |
16.49 |
1 |
1605 |
卖出 |
| 09:38:59 |
16.49 |
7 |
1612 |
卖出 |
| 09:39:02 |
16.49 |
3 |
1615 |
卖出 |
| 09:39:05 |
16.49 |
5 |
1620 |
卖出 |
| 09:39:08 |
16.49 |
13 |
1633 |
卖出 |
| 09:39:17 |
16.49 |
5 |
1638 |
卖出 |
| 09:39:20 |
16.51 |
190 |
1828 |
买入 |
| 09:39:23 |
16.49 |
18 |
1846 |
卖出 |
| 09:39:29 |
16.51 |
1 |
1847 |
买入 |
| 09:39:35 |
16.5 |
2 |
1849 |
卖出 |
| 09:39:44 |
16.51 |
1 |
1850 |
买入 |
| 09:39:50 |
16.49 |
26 |
1876 |
卖出 |
| 09:39:53 |
16.49 |
2 |
1878 |
卖出 |
| 09:39:56 |
16.49 |
1 |
1879 |
卖出 |
| 09:39:59 |
16.5 |
1 |
1880 |
买入 |
| 09:40:05 |
16.5 |
1 |
1881 |
卖出 |
| 09:40:08 |
16.5 |
1 |
1882 |
卖出 |
| 09:40:11 |
16.47 |
29 |
1911 |
卖出 |
| 09:40:23 |
16.47 |
8 |
1919 |
卖出 |
| 09:40:32 |
16.47 |
13 |
1932 |
卖出 |
| 09:40:59 |
16.5 |
36 |
1968 |
买入 |
| 09:41:02 |
16.5 |
9 |
1977 |
买入 |
| 09:41:05 |
16.53 |
11 |
1988 |
买入 |
| 09:41:08 |
16.54 |
12 |
2000 |
买入 |
| 09:41:11 |
16.55 |
19 |
2019 |
买入 |
| 09:41:14 |
16.57 |
10 |
2029 |
买入 |
| 09:41:26 |
16.58 |
1 |
2030 |
卖出 |
| 09:41:29 |
16.58 |
7 |
2037 |
卖出 |
| 09:41:44 |
16.6 |
1 |
2038 |
买入 |
| 09:41:56 |
16.59 |
5 |
2043 |
卖出 |
| 09:41:59 |
16.6 |
3 |
2046 |
买入 |
| 09:42:02 |
16.58 |
5 |
2051 |
卖出 |
| 09:42:08 |
16.58 |
2 |
2053 |
卖出 |
| 09:42:14 |
16.55 |
1 |
2054 |
卖出 |
| 09:42:20 |
16.54 |
10 |
2064 |
卖出 |
| 09:42:23 |
16.5 |
1 |
2065 |
卖出 |
| 09:42:26 |
16.55 |
3 |
2068 |
买入 |
| 09:42:29 |
16.45 |
121 |
2189 |
卖出 |
| 09:42:35 |
16.55 |
33 |
2222 |
买入 |
| 09:42:38 |
16.48 |
2 |
2224 |
卖出 |
| 09:42:50 |
16.48 |
12 |
2236 |
卖出 |
| 09:42:53 |
16.49 |
5 |
2241 |
买入 |
| 09:43:23 |
16.49 |
2 |
2243 |
卖出 |
| 09:43:38 |
16.46 |
99 |
2342 |
卖出 |
| 09:43:50 |
16.47 |
24 |
2366 |
买入 |
| 09:43:59 |
16.47 |
2 |
2368 |
买入 |
| 09:44:05 |
16.48 |
1 |
2369 |
卖出 |
| 09:44:08 |
16.48 |
1 |
2370 |
卖出 |
| 09:44:11 |
16.47 |
1 |
2371 |
卖出 |
| 09:44:14 |
16.47 |
1 |
2372 |
卖出 |
| 09:44:23 |
16.47 |
8 |
2380 |
卖出 |
| 09:44:26 |
16.46 |
8 |
2388 |
卖出 |
| 09:44:35 |
16.46 |
2 |
2390 |
卖出 |
| 09:44:44 |
16.47 |
3 |
2393 |
买入 |
| 09:44:50 |
16.46 |
2 |
2395 |
卖出 |
| 09:45:05 |
16.47 |
2 |
2397 |
买入 |
| 09:45:08 |
16.47 |
1 |
2398 |
买入 |
| 09:45:11 |
16.47 |
121 |
2519 |
卖出 |
| 09:45:14 |
16.47 |
1 |
2520 |
卖出 |
| 09:45:17 |
16.49 |
2 |
2522 |
买入 |
| 09:45:23 |
16.49 |
9 |
2531 |
买入 |
| 09:45:26 |
16.49 |
9 |
2540 |
买入 |
| 09:45:29 |
16.49 |
5 |
2545 |
买入 |
| 09:45:35 |
16.49 |
2 |
2547 |
卖出 |
| 09:46:11 |
16.52 |
1 |
2548 |
卖出 |
| 09:46:14 |
16.5 |
23 |
2571 |
卖出 |
| 09:47:08 |
16.49 |
7 |
2578 |
卖出 |
| 09:47:11 |
16.5 |
10 |
2588 |
买入 |
| 09:47:14 |
16.5 |
14 |
2602 |
买入 |
| 09:47:17 |
16.5 |
11 |
2613 |
买入 |
| 09:47:23 |
16.53 |
1 |
2614 |
买入 |
| 09:47:26 |
16.53 |
16 |
2630 |
买入 |
| 09:47:29 |
16.51 |
16 |
2646 |
卖出 |
| 09:47:44 |
16.51 |
3 |
2649 |
买入 |
| 09:47:47 |
16.5 |
6 |
2655 |
卖出 |
| 09:47:59 |
16.5 |
7 |
2662 |
卖出 |
| 09:48:02 |
16.49 |
8 |
2670 |
卖出 |
| 09:48:17 |
16.49 |
8 |
2678 |
卖出 |
| 09:48:20 |
16.48 |
1 |
2679 |
卖出 |
| 09:48:26 |
16.47 |
4 |
2683 |
卖出 |
| 09:48:29 |
16.46 |
8 |
2691 |
卖出 |
| 09:48:41 |
16.46 |
6 |
2697 |
卖出 |
| 09:48:47 |
16.48 |
32 |
2729 |
买入 |
| 09:48:53 |
16.45 |
59 |
2788 |
卖出 |
| 09:49:02 |
16.44 |
8 |
2796 |
卖出 |
| 09:49:05 |
16.44 |
50 |
2846 |
卖出 |
| 09:49:08 |
16.44 |
27 |
2873 |
卖出 |
| 09:49:11 |
16.45 |
32 |
2905 |
买入 |
| 09:49:14 |
16.45 |
4 |
2909 |
买入 |
| 09:49:17 |
16.44 |
103 |
3012 |
卖出 |
| 09:49:20 |
16.43 |
29 |
3041 |
卖出 |
| 09:49:26 |
16.43 |
5 |
3046 |
卖出 |
| 09:49:32 |
16.43 |
13 |
3059 |
卖出 |
| 09:49:35 |
16.43 |
2 |
3061 |
买入 |
| 09:49:38 |
16.44 |
30 |
3091 |
买入 |
| 09:49:41 |
16.44 |
6 |
3097 |
买入 |
| 09:49:44 |
16.44 |
22 |
3119 |
买入 |
| 09:49:47 |
16.45 |
50 |
3169 |
买入 |
| 09:49:50 |
16.45 |
43 |
3212 |
买入 |
| 09:49:53 |
16.45 |
40 |
3252 |
买入 |
| 09:49:56 |
16.45 |
33 |
3285 |
买入 |
| 09:50:05 |
16.45 |
89 |
3374 |
买入 |
| 09:50:08 |
16.45 |
4 |
3378 |
卖出 |
| 09:50:11 |
16.45 |
28 |
3406 |
卖出 |
| 09:50:14 |
16.45 |
16 |
3422 |
卖出 |
| 09:50:17 |
16.45 |
3 |
3425 |
卖出 |
| 09:50:20 |
16.49 |
1 |
3426 |
买入 |
| 09:50:23 |
16.49 |
7 |
3433 |
买入 |
| 09:50:26 |
16.45 |
1 |
3434 |
卖出 |
| 09:50:29 |
16.46 |
6 |
3440 |
买入 |
| 09:50:35 |
16.44 |
4 |
3444 |
卖出 |
| 09:50:53 |
16.44 |
5 |
3449 |
卖出 |
| 09:50:59 |
16.46 |
9 |
3458 |
买入 |
| 09:51:02 |
16.5 |
67 |
3525 |
买入 |
| 09:51:05 |
16.47 |
40 |
3565 |
卖出 |
| 09:51:11 |
16.51 |
42 |
3607 |
买入 |
| 09:51:14 |
16.51 |
8 |
3615 |
买入 |
| 09:51:44 |
16.52 |
13 |
3628 |
卖出 |
| 09:51:56 |
16.5 |
4 |
3632 |
卖出 |
| 09:51:59 |
16.5 |
1 |
3633 |
卖出 |
| 09:52:05 |
16.5 |
1 |
3634 |
卖出 |
| 09:52:20 |
16.5 |
1 |
3635 |
卖出 |
| 09:52:29 |
16.5 |
2 |
3637 |
卖出 |
| 09:52:41 |
16.5 |
13 |
3650 |
卖出 |
| 09:52:56 |
16.51 |
34 |
3684 |
买入 |
| 09:52:59 |
16.54 |
10 |
3694 |
买入 |
| 09:53:02 |
16.5 |
81 |
3775 |
卖出 |
| 09:53:05 |
16.5 |
1 |
3776 |
卖出 |
| 09:53:59 |
16.56 |
50 |
3826 |
买入 |
| 09:54:08 |
16.56 |
1 |
3827 |
卖出 |
| 09:54:11 |
16.56 |
1 |
3828 |
卖出 |
| 09:54:17 |
16.56 |
8 |
3836 |
卖出 |
| 09:54:38 |
16.56 |
11 |
3847 |
买入 |
| 09:54:44 |
16.56 |
25 |
3872 |
卖出 |
| 09:54:50 |
16.56 |
9 |
3881 |
卖出 |
| 09:54:53 |
16.57 |
171 |
4052 |
买入 |
| 09:54:56 |
16.58 |
3 |
4055 |
买入 |
| 09:54:59 |
16.58 |
4 |
4059 |
买入 |
| 09:55:05 |
16.58 |
1 |
4060 |
卖出 |
| 09:55:20 |
16.59 |
3 |
4063 |
卖出 |
| 09:55:26 |
16.59 |
1 |
4064 |
卖出 |
| 09:55:29 |
16.59 |
2 |
4066 |
卖出 |
| 09:55:44 |
16.57 |
3 |
4069 |
卖出 |
| 09:55:59 |
16.58 |
1 |
4070 |
买入 |
| 09:56:05 |
16.57 |
1 |
4071 |
卖出 |
| 09:56:20 |
16.58 |
8 |
4079 |
买入 |
| 09:56:23 |
16.6 |
152 |
4231 |
买入 |
| 09:56:26 |
16.6 |
32 |
4263 |
买入 |
| 09:56:44 |
16.62 |
15 |
4278 |
买入 |
| 09:56:53 |
16.63 |
12 |
4290 |
买入 |
| 09:57:08 |
16.65 |
8 |
4298 |
卖出 |
| 09:57:11 |
16.65 |
1 |
4299 |
卖出 |
| 09:57:26 |
16.64 |
3 |
4302 |
卖出 |
| 09:58:05 |
16.64 |
1 |
4303 |
卖出 |
| 09:58:23 |
16.65 |
6 |
4309 |
买入 |
| 09:58:32 |
16.6 |
16 |
4325 |
卖出 |
| 09:58:47 |
16.61 |
2 |
4327 |
卖出 |
| 09:58:50 |
16.65 |
1 |
4328 |
买入 |
| 09:58:59 |
16.57 |
18 |
4346 |
卖出 |
| 09:59:32 |
16.57 |
8 |
4354 |
卖出 |
| 09:59:44 |
16.58 |
2 |
4356 |
卖出 |
| 09:59:53 |
16.58 |
3 |
4359 |
卖出 |
| 09:59:56 |
16.58 |
2 |
4361 |
卖出 |
| 10:00:32 |
16.59 |
8 |
4369 |
卖出 |
| 10:00:38 |
16.58 |
13 |
4382 |
卖出 |
| 10:00:44 |
16.57 |
20 |
4402 |
卖出 |
| 10:00:47 |
16.59 |
2 |
4404 |
买入 |
| 10:01:20 |
16.57 |
38 |
4442 |
卖出 |
| 10:01:29 |
16.61 |
9 |
4451 |
买入 |
| 10:01:50 |
16.6 |
21 |
4472 |
卖出 |
| 10:01:53 |
16.6 |
2 |
4474 |
卖出 |
| 10:01:59 |
16.6 |
12 |
4486 |
卖出 |
| 10:02:14 |
16.62 |
1 |
4487 |
买入 |
| 10:02:50 |
16.64 |
10 |
4497 |
卖出 |
| 10:03:02 |
16.63 |
12 |
4509 |
卖出 |
| 10:03:08 |
16.63 |
1 |
4510 |
买入 |
| 10:03:17 |
16.63 |
5 |
4515 |
买入 |