原尚股份[603813]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.5 |
30 |
30 |
集合竞价 |
| 09:15:06 |
15.74 |
41 |
41 |
集合竞价 |
| 09:15:12 |
15.5 |
41 |
41 |
集合竞价 |
| 09:16:00 |
15.4 |
91 |
91 |
集合竞价 |
| 09:16:18 |
15.4 |
186 |
186 |
集合竞价 |
| 09:16:45 |
15.46 |
91 |
91 |
集合竞价 |
| 09:16:48 |
15.5 |
41 |
41 |
集合竞价 |
| 09:17:12 |
15.5 |
41 |
41 |
集合竞价 |
| 09:18:27 |
15.5 |
41 |
41 |
集合竞价 |
| 09:19:15 |
15.58 |
41 |
41 |
集合竞价 |
| 09:19:33 |
15.58 |
41 |
41 |
集合竞价 |
| 09:22:09 |
15.58 |
41 |
41 |
集合竞价 |
| 09:22:48 |
15.58 |
41 |
41 |
集合竞价 |
| 09:23:03 |
15.58 |
49 |
49 |
集合竞价 |
| 09:23:06 |
15.58 |
49 |
49 |
集合竞价 |
| 09:23:39 |
15.58 |
49 |
49 |
集合竞价 |
| 09:23:42 |
15.6 |
49 |
49 |
集合竞价 |
| 09:23:45 |
15.6 |
49 |
49 |
集合竞价 |
| 09:24:03 |
15.6 |
49 |
49 |
集合竞价 |
| 09:24:24 |
15.6 |
49 |
49 |
集合竞价 |
| 09:24:30 |
15.6 |
49 |
49 |
集合竞价 |
| 09:24:39 |
15.6 |
49 |
49 |
集合竞价 |
| 09:24:48 |
15.7 |
49 |
49 |
集合竞价 |
| 09:24:54 |
15.72 |
49 |
49 |
集合竞价 |
| 09:24:57 |
15.85 |
49 |
49 |
集合竞价 |
| 09:25:00 |
16 |
65 |
65 |
集合竞价 |
| 09:25:06 |
16 |
65 |
130 |
买入 |
| 09:30:03 |
15.98 |
24 |
154 |
卖出 |
| 09:30:06 |
15.97 |
41 |
195 |
卖出 |
| 09:30:09 |
16 |
5 |
200 |
买入 |
| 09:30:12 |
16 |
52 |
252 |
买入 |
| 09:30:15 |
16 |
61 |
313 |
买入 |
| 09:30:18 |
16 |
43 |
356 |
买入 |
| 09:30:21 |
16.05 |
37 |
393 |
买入 |
| 09:30:24 |
16.18 |
4 |
397 |
买入 |
| 09:30:27 |
16.18 |
8 |
405 |
买入 |
| 09:30:33 |
16.17 |
4 |
409 |
买入 |
| 09:30:36 |
16.17 |
2 |
411 |
买入 |
| 09:30:39 |
16.07 |
6 |
417 |
卖出 |
| 09:30:42 |
16.07 |
3 |
420 |
卖出 |
| 09:30:45 |
16.07 |
2 |
422 |
卖出 |
| 09:30:48 |
16.05 |
2 |
424 |
卖出 |
| 09:30:54 |
16.05 |
1 |
425 |
卖出 |
| 09:30:57 |
16.05 |
4 |
429 |
卖出 |
| 09:31:00 |
16.09 |
4 |
433 |
买入 |
| 09:31:03 |
16.05 |
6 |
439 |
卖出 |
| 09:31:06 |
16.04 |
29 |
468 |
卖出 |
| 09:31:09 |
16.03 |
4 |
472 |
卖出 |
| 09:31:12 |
16.05 |
43 |
515 |
买入 |
| 09:31:15 |
16.07 |
4 |
519 |
买入 |
| 09:31:18 |
16.07 |
22 |
541 |
卖出 |
| 09:31:21 |
16.08 |
8 |
549 |
买入 |
| 09:31:24 |
16.12 |
1 |
550 |
买入 |
| 09:31:27 |
16.1 |
7 |
557 |
卖出 |
| 09:31:30 |
16.13 |
5 |
562 |
买入 |
| 09:31:33 |
16.17 |
1 |
563 |
卖出 |
| 09:31:36 |
16.18 |
2 |
565 |
买入 |
| 09:31:39 |
16.18 |
1 |
566 |
买入 |
| 09:31:42 |
16.17 |
3 |
569 |
买入 |
| 09:31:45 |
16.16 |
3 |
572 |
买入 |
| 09:31:51 |
16.15 |
1 |
573 |
卖出 |
| 09:31:54 |
16.1 |
9 |
582 |
卖出 |
| 09:31:57 |
16.14 |
3 |
585 |
买入 |
| 09:32:00 |
16.11 |
11 |
596 |
卖出 |
| 09:32:03 |
16.14 |
1 |
597 |
买入 |
| 09:32:06 |
16.13 |
29 |
626 |
卖出 |
| 09:32:09 |
16.14 |
2 |
628 |
买入 |
| 09:32:12 |
16.14 |
3 |
631 |
买入 |
| 09:32:15 |
16.12 |
3 |
634 |
卖出 |
| 09:32:18 |
16.15 |
2 |
636 |
买入 |
| 09:32:24 |
16.14 |
2 |
638 |
卖出 |
| 09:32:27 |
16.15 |
4 |
642 |
买入 |
| 09:32:30 |
16.15 |
2 |
644 |
买入 |
| 09:32:33 |
16.19 |
11 |
655 |
买入 |
| 09:32:36 |
16.19 |
6 |
661 |
买入 |
| 09:32:39 |
16.19 |
2 |
663 |
卖出 |
| 09:32:42 |
16.14 |
31 |
694 |
卖出 |
| 09:32:45 |
16.2 |
1 |
695 |
买入 |
| 09:32:48 |
16.2 |
1 |
696 |
卖出 |
| 09:32:51 |
16.15 |
30 |
726 |
卖出 |
| 09:32:54 |
16.15 |
4 |
730 |
买入 |
| 09:32:57 |
16.14 |
32 |
762 |
卖出 |
| 09:33:00 |
16.14 |
2 |
764 |
买入 |
| 09:33:03 |
16.07 |
5 |
769 |
卖出 |
| 09:33:09 |
16.14 |
5 |
774 |
买入 |
| 09:33:12 |
16.14 |
3 |
777 |
卖出 |
| 09:33:15 |
16.14 |
6 |
783 |
卖出 |
| 09:33:21 |
16.18 |
1 |
784 |
买入 |
| 09:33:24 |
16.17 |
1 |
785 |
卖出 |
| 09:33:27 |
16.17 |
9 |
794 |
买入 |
| 09:33:30 |
16.18 |
1 |
795 |
买入 |
| 09:33:33 |
16.18 |
3 |
798 |
买入 |
| 09:33:36 |
16.19 |
20 |
818 |
买入 |
| 09:33:39 |
16.2 |
1 |
819 |
买入 |
| 09:33:45 |
16.25 |
1 |
820 |
买入 |
| 09:33:54 |
16.25 |
4 |
824 |
买入 |
| 09:33:57 |
16.24 |
22 |
846 |
卖出 |
| 09:34:00 |
16.25 |
6 |
852 |
买入 |
| 09:34:03 |
16.26 |
2 |
854 |
买入 |
| 09:34:06 |
16.25 |
1 |
855 |
卖出 |
| 09:34:09 |
16.25 |
8 |
863 |
卖出 |
| 09:34:15 |
16.27 |
26 |
889 |
买入 |
| 09:34:18 |
16.26 |
3 |
892 |
卖出 |
| 09:34:21 |
16.26 |
7 |
899 |
卖出 |
| 09:34:24 |
16.2 |
6 |
905 |
卖出 |
| 09:34:27 |
16.2 |
33 |
938 |
卖出 |
| 09:34:39 |
16.2 |
3 |
941 |
卖出 |
| 09:34:48 |
16.08 |
10 |
951 |
卖出 |
| 09:34:51 |
16.2 |
6 |
957 |
买入 |
| 09:34:57 |
16.2 |
6 |
963 |
卖出 |
| 09:35:00 |
16.23 |
1 |
964 |
买入 |
| 09:35:03 |
16.08 |
15 |
979 |
卖出 |
| 09:35:09 |
16.19 |
2 |
981 |
买入 |
| 09:35:12 |
16.19 |
8 |
989 |
买入 |
| 09:35:15 |
16.13 |
33 |
1022 |
卖出 |
| 09:35:18 |
16.18 |
6 |
1028 |
买入 |
| 09:35:21 |
16.18 |
1 |
1029 |
买入 |
| 09:35:27 |
16.19 |
1 |
1030 |
买入 |
| 09:35:30 |
16.18 |
2 |
1032 |
卖出 |
| 09:35:33 |
16.19 |
1 |
1033 |
买入 |
| 09:35:36 |
16.22 |
3 |
1036 |
买入 |
| 09:35:39 |
16.22 |
2 |
1038 |
买入 |
| 09:35:42 |
16.2 |
12 |
1050 |
卖出 |
| 09:35:45 |
16.2 |
4 |
1054 |
卖出 |
| 09:35:54 |
16.24 |
13 |
1067 |
买入 |
| 09:35:57 |
16.2 |
21 |
1088 |
卖出 |
| 09:36:00 |
16.21 |
8 |
1096 |
买入 |
| 09:36:03 |
16.21 |
3 |
1099 |
买入 |
| 09:36:06 |
16.25 |
16 |
1115 |
买入 |
| 09:36:12 |
16.25 |
2 |
1117 |
买入 |
| 09:36:15 |
16.23 |
4 |
1121 |
买入 |
| 09:36:21 |
16.23 |
18 |
1139 |
买入 |
| 09:36:24 |
16.24 |
1 |
1140 |
买入 |
| 09:36:27 |
16.25 |
18 |
1158 |
买入 |
| 09:36:30 |
16.27 |
20 |
1178 |
买入 |
| 09:36:33 |
16.27 |
2 |
1180 |
买入 |
| 09:36:39 |
16.28 |
7 |
1187 |
买入 |
| 09:36:42 |
16.27 |
2 |
1189 |
卖出 |
| 09:36:45 |
16.27 |
6 |
1195 |
卖出 |
| 09:36:51 |
16.25 |
5 |
1200 |
卖出 |
| 09:36:54 |
16.24 |
8 |
1208 |
卖出 |
| 09:36:57 |
16.24 |
2 |
1210 |
买入 |
| 09:37:00 |
16.24 |
6 |
1216 |
买入 |
| 09:37:09 |
16.2 |
5 |
1221 |
卖出 |
| 09:37:12 |
16.2 |
2 |
1223 |
卖出 |
| 09:37:18 |
16.19 |
1 |
1224 |
买入 |
| 09:37:21 |
16.19 |
1 |
1225 |
买入 |
| 09:37:30 |
16.19 |
6 |
1231 |
买入 |
| 09:37:45 |
16.19 |
7 |
1238 |
买入 |
| 09:37:48 |
16.19 |
4 |
1242 |
卖出 |
| 09:37:54 |
16.19 |
1 |
1243 |
买入 |
| 09:37:57 |
16.2 |
5 |
1248 |
买入 |
| 09:38:00 |
16.19 |
13 |
1261 |
卖出 |
| 09:38:27 |
16.15 |
12 |
1273 |
卖出 |
| 09:38:30 |
16.1 |
28 |
1301 |
卖出 |
| 09:38:33 |
16.08 |
13 |
1314 |
卖出 |
| 09:38:39 |
16.08 |
1 |
1315 |
卖出 |
| 09:38:42 |
16.08 |
2 |
1317 |
卖出 |
| 09:38:45 |
16.09 |
1 |
1318 |
买入 |
| 09:38:51 |
16.09 |
5 |
1323 |
买入 |
| 09:38:54 |
16.09 |
6 |
1329 |
买入 |
| 09:38:57 |
16.09 |
2 |
1331 |
买入 |
| 09:39:06 |
16.09 |
1 |
1332 |
卖出 |
| 09:39:09 |
16.09 |
2 |
1334 |
卖出 |
| 09:39:15 |
16.09 |
1 |
1335 |
卖出 |
| 09:39:27 |
16.09 |
1 |
1336 |
卖出 |
| 09:39:39 |
16.1 |
6 |
1342 |
买入 |
| 09:39:57 |
16.13 |
2 |
1344 |
买入 |
| 09:40:00 |
16.13 |
2 |
1346 |
买入 |
| 09:40:18 |
16.14 |
2 |
1348 |
买入 |
| 09:40:24 |
16.13 |
7 |
1355 |
卖出 |
| 09:40:27 |
16.11 |
6 |
1361 |
卖出 |
| 09:40:30 |
16.09 |
25 |
1386 |
卖出 |
| 09:40:33 |
16.09 |
25 |
1411 |
买入 |
| 09:40:36 |
16.12 |
5 |
1416 |
买入 |
| 09:40:39 |
16.12 |
5 |
1421 |
买入 |
| 09:40:48 |
16.1 |
1 |
1422 |
卖出 |
| 09:40:51 |
16.09 |
4 |
1426 |
卖出 |
| 09:40:54 |
16.09 |
5 |
1431 |
买入 |
| 09:40:57 |
16.09 |
2 |
1433 |
买入 |
| 09:41:00 |
16.08 |
10 |
1443 |
卖出 |
| 09:41:03 |
16.06 |
1 |
1444 |
卖出 |
| 09:41:06 |
16.06 |
4 |
1448 |
卖出 |
| 09:41:09 |
16.06 |
1 |
1449 |
卖出 |
| 09:41:12 |
16.04 |
3 |
1452 |
卖出 |
| 09:41:15 |
16.01 |
6 |
1458 |
卖出 |
| 09:41:27 |
16.01 |
4 |
1462 |
卖出 |
| 09:41:36 |
16.01 |
49 |
1511 |
卖出 |
| 09:41:39 |
16.01 |
2 |
1513 |
买入 |
| 09:41:42 |
16.01 |
12 |
1525 |
买入 |
| 09:41:45 |
16 |
8 |
1533 |
卖出 |
| 09:41:48 |
16.01 |
6 |
1539 |
买入 |
| 09:41:51 |
16.01 |
10 |
1549 |
买入 |
| 09:41:54 |
16.01 |
5 |
1554 |
买入 |
| 09:41:57 |
16.01 |
2 |
1556 |
买入 |
| 09:42:00 |
16.01 |
6 |
1562 |
买入 |
| 09:42:03 |
16.01 |
1 |
1563 |
买入 |
| 09:42:06 |
16.01 |
6 |
1569 |
买入 |
| 09:42:09 |
16.01 |
1 |
1570 |
买入 |
| 09:42:12 |
16.01 |
1 |
1571 |
买入 |
| 09:42:15 |
16 |
2 |
1573 |
卖出 |
| 09:42:21 |
16 |
7 |
1580 |
卖出 |
| 09:42:33 |
16 |
46 |
1626 |
卖出 |
| 09:42:45 |
16.01 |
8 |
1634 |
买入 |
| 09:43:00 |
16 |
22 |
1656 |
卖出 |
| 09:43:03 |
16.01 |
32 |
1688 |
买入 |
| 09:43:06 |
16.01 |
3 |
1691 |
买入 |
| 09:43:12 |
16.02 |
1 |
1692 |
买入 |
| 09:43:18 |
16.05 |
5 |
1697 |
买入 |
| 09:43:54 |
16.03 |
2 |
1699 |
买入 |
| 09:43:57 |
16.03 |
4 |
1703 |
卖出 |
| 09:44:00 |
16.03 |
3 |
1706 |
买入 |
| 09:44:03 |
16.03 |
6 |
1712 |
买入 |
| 09:44:06 |
16.03 |
3 |
1715 |
买入 |
| 09:44:09 |
16.11 |
12 |
1727 |
买入 |
| 09:45:00 |
16.03 |
4 |
1731 |
卖出 |
| 09:45:03 |
16.04 |
4 |
1735 |
卖出 |
| 09:45:09 |
16.03 |
2 |
1737 |
买入 |
| 09:45:15 |
16.02 |
2 |
1739 |
买入 |
| 09:45:27 |
16.03 |
32 |
1771 |
买入 |
| 09:45:30 |
16.09 |
3 |
1774 |
买入 |
| 09:45:54 |
16.07 |
2 |
1776 |
买入 |
| 09:46:00 |
16.07 |
1 |
1777 |
买入 |
| 09:46:03 |
16.07 |
2 |
1779 |
买入 |
| 09:46:06 |
16.09 |
4 |
1783 |
买入 |
| 09:46:09 |
16.1 |
2 |
1785 |
买入 |
| 09:46:15 |
16.08 |
5 |
1790 |
卖出 |
| 09:46:27 |
16.09 |
12 |
1802 |
卖出 |
| 09:46:30 |
16.1 |
8 |
1810 |
买入 |
| 09:46:39 |
16.11 |
2 |
1812 |
买入 |
| 09:46:42 |
16.1 |
15 |
1827 |
卖出 |
| 09:46:51 |
16.11 |
2 |
1829 |
卖出 |
| 09:46:54 |
16.1 |
4 |
1833 |
买入 |
| 09:46:57 |
16.09 |
2 |
1835 |
卖出 |
| 09:47:15 |
16.12 |
6 |
1841 |
买入 |
| 09:47:27 |
16.11 |
1 |
1842 |
卖出 |
| 09:47:30 |
16.11 |
2 |
1844 |
卖出 |
| 09:47:45 |
16.11 |
13 |
1857 |
卖出 |
| 09:47:57 |
16.12 |
2 |
1859 |
买入 |
| 09:48:00 |
16.12 |
4 |
1863 |
买入 |
| 09:48:09 |
16.12 |
4 |
1867 |
买入 |
| 09:48:12 |
16.11 |
1 |
1868 |
卖出 |
| 09:48:24 |
16.11 |
1 |
1869 |
卖出 |
| 09:48:30 |
16.11 |
1 |
1870 |
买入 |
| 09:48:36 |
16.11 |
1 |
1871 |
卖出 |
| 09:48:39 |
16.12 |
1 |
1872 |
买入 |
| 09:48:48 |
16.11 |
4 |
1876 |
卖出 |
| 09:48:51 |
16.11 |
1 |
1877 |
买入 |
| 09:49:00 |
16.1 |
2 |
1879 |
买入 |
| 09:49:18 |
16.1 |
5 |
1884 |
买入 |
| 09:49:21 |
16.11 |
9 |
1893 |
买入 |
| 09:49:24 |
16.12 |
6 |
1899 |
买入 |
| 09:49:27 |
16.15 |
2 |
1901 |
买入 |
| 09:49:33 |
16.12 |
2 |
1903 |
卖出 |
| 09:49:39 |
16.1 |
6 |
1909 |
卖出 |
| 09:49:42 |
16.1 |
5 |
1914 |
买入 |
| 09:49:45 |
16.06 |
8 |
1922 |
卖出 |
| 09:50:00 |
16.09 |
1 |
1923 |
买入 |
| 09:50:03 |
16.09 |
1 |
1924 |
买入 |
| 09:50:12 |
16.07 |
6 |
1930 |
卖出 |
| 09:50:21 |
16.07 |
13 |
1943 |
卖出 |
| 09:50:33 |
16.07 |
6 |
1949 |
买入 |
| 09:50:36 |
16.07 |
1 |
1950 |
买入 |
| 09:50:57 |
16.05 |
4 |
1954 |
卖出 |
| 09:51:03 |
16.09 |
4 |
1958 |
买入 |
| 09:51:06 |
16.05 |
10 |
1968 |
卖出 |
| 09:51:21 |
16.05 |
1 |
1969 |
卖出 |
| 09:51:24 |
16.05 |
1 |
1970 |
卖出 |
| 09:51:27 |
16.08 |
8 |
1978 |
买入 |
| 09:51:30 |
16.08 |
5 |
1983 |
买入 |
| 09:51:39 |
16.08 |
1 |
1984 |
卖出 |
| 09:51:42 |
16.08 |
6 |
1990 |
卖出 |
| 09:51:48 |
16.08 |
1 |
1991 |
卖出 |
| 09:51:54 |
16.08 |
3 |
1994 |
买入 |
| 09:52:00 |
16.07 |
1 |
1995 |
买入 |
| 09:52:03 |
16.07 |
1 |
1996 |
卖出 |
| 09:52:24 |
16.07 |
10 |
2006 |
卖出 |
| 09:52:33 |
16.08 |
3 |
2009 |
买入 |
| 09:53:00 |
16.08 |
21 |
2030 |
卖出 |
| 09:53:03 |
16.07 |
11 |
2041 |
卖出 |
| 09:53:06 |
16.07 |
1 |
2042 |
买入 |
| 09:53:09 |
16.07 |
1 |
2043 |
买入 |
| 09:53:12 |
16.08 |
1 |
2044 |
买入 |
| 09:53:15 |
16.08 |
19 |
2063 |
买入 |
| 09:53:18 |
16.09 |
1 |
2064 |
买入 |
| 09:53:21 |
16.1 |
4 |
2068 |
买入 |
| 09:53:24 |
16.09 |
2 |
2070 |
卖出 |
| 09:53:27 |
16.08 |
2 |
2072 |
卖出 |
| 09:53:30 |
16.08 |
6 |
2078 |
卖出 |
| 09:53:33 |
16.09 |
3 |
2081 |
买入 |
| 09:53:36 |
16.09 |
1 |
2082 |
卖出 |
| 09:53:42 |
16.11 |
7 |
2089 |
买入 |
| 09:53:45 |
16.1 |
2 |
2091 |
买入 |
| 09:53:54 |
16.14 |
3 |
2094 |
买入 |
| 09:54:00 |
16.13 |
3 |
2097 |
买入 |
| 09:54:18 |
16.13 |
25 |
2122 |
买入 |
| 09:54:21 |
16.12 |
2 |
2124 |
买入 |
| 09:54:24 |
16.13 |
13 |
2137 |
买入 |
| 09:54:27 |
16.14 |
7 |
2144 |
买入 |
| 09:54:36 |
16.14 |
3 |
2147 |
买入 |