松原股份[300893]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
20.63 |
8 |
8 |
集合竞价 |
| 09:16:06 |
20.63 |
14 |
14 |
集合竞价 |
| 09:17:36 |
20.63 |
35 |
35 |
集合竞价 |
| 09:17:54 |
20.63 |
37 |
37 |
集合竞价 |
| 09:18:57 |
20.63 |
37 |
37 |
集合竞价 |
| 09:19:06 |
20.63 |
37 |
37 |
集合竞价 |
| 09:19:15 |
20.25 |
0 |
0 |
集合竞价 |
| 09:19:33 |
19.87 |
60 |
60 |
集合竞价 |
| 09:19:42 |
20.25 |
0 |
0 |
集合竞价 |
| 09:21:06 |
20.02 |
1 |
1 |
集合竞价 |
| 09:21:24 |
20.1 |
9 |
9 |
集合竞价 |
| 09:21:33 |
20.1 |
9 |
9 |
集合竞价 |
| 09:21:51 |
20.02 |
22 |
22 |
集合竞价 |
| 09:22:18 |
20 |
49 |
49 |
集合竞价 |
| 09:22:27 |
20 |
50 |
50 |
集合竞价 |
| 09:22:45 |
20 |
51 |
51 |
集合竞价 |
| 09:23:12 |
20 |
55 |
55 |
集合竞价 |
| 09:23:21 |
20 |
55 |
55 |
集合竞价 |
| 09:23:30 |
20 |
55 |
55 |
集合竞价 |
| 09:23:39 |
20 |
71 |
71 |
集合竞价 |
| 09:23:57 |
20 |
74 |
74 |
集合竞价 |
| 09:24:06 |
20 |
84 |
84 |
集合竞价 |
| 09:24:15 |
20 |
97 |
97 |
集合竞价 |
| 09:24:24 |
20.01 |
126 |
126 |
集合竞价 |
| 09:24:33 |
20 |
168 |
168 |
集合竞价 |
| 09:24:42 |
20 |
168 |
168 |
集合竞价 |
| 09:24:51 |
20 |
182 |
182 |
集合竞价 |
| 09:25:00 |
20.02 |
182 |
182 |
集合竞价 |
| 09:25:03 |
20.04 |
196 |
378 |
卖出 |
| 09:30:03 |
20 |
326 |
704 |
卖出 |
| 09:30:06 |
20 |
116 |
820 |
买入 |
| 09:30:09 |
19.85 |
35 |
855 |
卖出 |
| 09:30:12 |
19.96 |
19 |
874 |
买入 |
| 09:30:15 |
19.84 |
24 |
898 |
卖出 |
| 09:30:18 |
19.8 |
33 |
931 |
卖出 |
| 09:30:21 |
20.03 |
105 |
1036 |
买入 |
| 09:30:24 |
19.8 |
120 |
1156 |
卖出 |
| 09:30:27 |
19.95 |
273 |
1429 |
买入 |
| 09:30:30 |
19.89 |
69 |
1498 |
卖出 |
| 09:30:33 |
19.98 |
6 |
1504 |
买入 |
| 09:30:36 |
19.96 |
53 |
1557 |
卖出 |
| 09:30:39 |
19.98 |
84 |
1641 |
买入 |
| 09:30:42 |
19.99 |
50 |
1691 |
买入 |
| 09:30:45 |
20.09 |
154 |
1845 |
买入 |
| 09:30:48 |
20.16 |
44 |
1889 |
买入 |
| 09:30:51 |
20.18 |
25 |
1914 |
买入 |
| 09:30:54 |
20.13 |
72 |
1986 |
卖出 |
| 09:30:57 |
20.1 |
40 |
2026 |
卖出 |
| 09:31:00 |
20.11 |
28 |
2054 |
买入 |
| 09:31:03 |
20.07 |
14 |
2068 |
卖出 |
| 09:31:06 |
20.11 |
28 |
2096 |
买入 |
| 09:31:09 |
20.06 |
9 |
2105 |
卖出 |
| 09:31:12 |
20.07 |
41 |
2146 |
买入 |
| 09:31:15 |
20.04 |
63 |
2209 |
卖出 |
| 09:31:18 |
20.03 |
15 |
2224 |
卖出 |
| 09:31:21 |
20.04 |
65 |
2289 |
买入 |
| 09:31:24 |
19.99 |
15 |
2304 |
卖出 |
| 09:31:27 |
20.01 |
39 |
2343 |
买入 |
| 09:31:30 |
19.99 |
11 |
2354 |
卖出 |
| 09:31:33 |
19.92 |
4 |
2358 |
卖出 |
| 09:31:36 |
19.94 |
9 |
2367 |
买入 |
| 09:31:39 |
19.93 |
5 |
2372 |
卖出 |
| 09:31:42 |
19.93 |
20 |
2392 |
买入 |
| 09:31:45 |
19.93 |
29 |
2421 |
卖出 |
| 09:31:48 |
19.93 |
59 |
2480 |
卖出 |
| 09:31:51 |
19.98 |
110 |
2590 |
买入 |
| 09:31:54 |
19.91 |
95 |
2685 |
卖出 |
| 09:31:57 |
19.94 |
66 |
2751 |
买入 |
| 09:32:00 |
19.9 |
98 |
2849 |
卖出 |
| 09:32:03 |
19.98 |
19 |
2868 |
买入 |
| 09:32:06 |
19.91 |
14 |
2882 |
卖出 |
| 09:32:12 |
19.96 |
6 |
2888 |
买入 |
| 09:32:15 |
19.93 |
12 |
2900 |
卖出 |
| 09:32:18 |
19.94 |
27 |
2927 |
买入 |
| 09:32:21 |
19.93 |
55 |
2982 |
卖出 |
| 09:32:24 |
19.96 |
41 |
3023 |
买入 |
| 09:32:27 |
19.95 |
47 |
3070 |
卖出 |
| 09:32:30 |
20 |
25 |
3095 |
买入 |
| 09:32:33 |
19.99 |
6 |
3101 |
卖出 |
| 09:32:36 |
20.01 |
88 |
3189 |
买入 |
| 09:32:39 |
19.96 |
19 |
3208 |
卖出 |
| 09:32:42 |
19.96 |
15 |
3223 |
卖出 |
| 09:32:45 |
20.01 |
215 |
3438 |
买入 |
| 09:32:48 |
19.93 |
101 |
3539 |
卖出 |
| 09:32:51 |
19.99 |
12 |
3551 |
买入 |
| 09:32:54 |
19.93 |
25 |
3576 |
卖出 |
| 09:32:57 |
19.95 |
16 |
3592 |
卖出 |
| 09:33:00 |
19.95 |
24 |
3616 |
卖出 |
| 09:33:03 |
19.93 |
36 |
3652 |
卖出 |
| 09:33:06 |
19.91 |
29 |
3681 |
卖出 |
| 09:33:09 |
19.93 |
16 |
3697 |
买入 |
| 09:33:12 |
19.91 |
106 |
3803 |
卖出 |
| 09:33:15 |
19.93 |
40 |
3843 |
买入 |
| 09:33:18 |
19.91 |
73 |
3916 |
卖出 |
| 09:33:21 |
19.93 |
6 |
3922 |
买入 |
| 09:33:24 |
20 |
48 |
3970 |
买入 |
| 09:33:27 |
19.9 |
154 |
4124 |
卖出 |
| 09:33:30 |
19.91 |
4 |
4128 |
买入 |
| 09:33:33 |
20 |
2 |
4130 |
买入 |
| 09:33:36 |
20.01 |
4 |
4134 |
买入 |
| 09:33:39 |
19.93 |
10 |
4144 |
卖出 |
| 09:33:42 |
20 |
7 |
4151 |
买入 |
| 09:33:45 |
19.99 |
13 |
4164 |
卖出 |
| 09:33:48 |
19.97 |
31 |
4195 |
卖出 |
| 09:33:51 |
19.96 |
26 |
4221 |
卖出 |
| 09:33:54 |
19.96 |
12 |
4233 |
买入 |
| 09:33:57 |
19.92 |
18 |
4251 |
卖出 |
| 09:34:00 |
19.92 |
70 |
4321 |
卖出 |
| 09:34:03 |
19.96 |
66 |
4387 |
买入 |
| 09:34:06 |
19.91 |
79 |
4466 |
卖出 |
| 09:34:09 |
19.96 |
55 |
4521 |
买入 |
| 09:34:12 |
20.03 |
168 |
4689 |
买入 |
| 09:34:15 |
20.05 |
88 |
4777 |
买入 |
| 09:34:18 |
20.08 |
36 |
4813 |
买入 |
| 09:34:21 |
20.18 |
27 |
4840 |
买入 |
| 09:34:24 |
20.04 |
18 |
4858 |
卖出 |
| 09:34:27 |
20.01 |
56 |
4914 |
卖出 |
| 09:34:30 |
19.99 |
35 |
4949 |
卖出 |
| 09:34:33 |
19.97 |
35 |
4984 |
卖出 |
| 09:34:36 |
19.96 |
42 |
5026 |
卖出 |
| 09:34:39 |
19.95 |
11 |
5037 |
卖出 |
| 09:34:42 |
19.93 |
51 |
5088 |
卖出 |
| 09:34:45 |
19.92 |
61 |
5149 |
卖出 |
| 09:34:48 |
19.91 |
20 |
5169 |
卖出 |
| 09:34:51 |
19.92 |
49 |
5218 |
买入 |
| 09:34:54 |
19.95 |
17 |
5235 |
买入 |
| 09:34:57 |
19.92 |
9 |
5244 |
卖出 |
| 09:35:03 |
19.9 |
28 |
5272 |
卖出 |
| 09:35:06 |
19.92 |
26 |
5298 |
买入 |
| 09:35:09 |
19.99 |
84 |
5382 |
买入 |
| 09:35:12 |
20.03 |
79 |
5461 |
买入 |
| 09:35:15 |
19.99 |
47 |
5508 |
卖出 |
| 09:35:18 |
19.99 |
9 |
5517 |
买入 |
| 09:35:21 |
19.96 |
30 |
5547 |
卖出 |
| 09:35:24 |
19.96 |
2 |
5549 |
买入 |
| 09:35:27 |
19.94 |
45 |
5594 |
卖出 |
| 09:35:30 |
19.91 |
194 |
5788 |
卖出 |
| 09:35:33 |
19.95 |
9 |
5797 |
买入 |
| 09:35:39 |
19.98 |
2 |
5799 |
买入 |
| 09:35:42 |
19.95 |
1 |
5800 |
卖出 |
| 09:35:45 |
19.96 |
8 |
5808 |
卖出 |
| 09:35:48 |
19.96 |
6 |
5814 |
买入 |
| 09:35:51 |
19.95 |
4 |
5818 |
卖出 |
| 09:35:54 |
19.92 |
10 |
5828 |
卖出 |
| 09:35:57 |
19.91 |
90 |
5918 |
卖出 |
| 09:36:03 |
19.95 |
2 |
5920 |
买入 |
| 09:36:06 |
19.92 |
18 |
5938 |
卖出 |
| 09:36:09 |
19.92 |
3 |
5941 |
买入 |
| 09:36:12 |
19.88 |
35 |
5976 |
卖出 |
| 09:36:15 |
19.89 |
35 |
6011 |
买入 |
| 09:36:18 |
19.87 |
149 |
6160 |
卖出 |
| 09:36:21 |
19.87 |
30 |
6190 |
卖出 |
| 09:36:24 |
19.9 |
21 |
6211 |
买入 |
| 09:36:27 |
19.9 |
4 |
6215 |
卖出 |
| 09:36:33 |
19.9 |
16 |
6231 |
卖出 |
| 09:36:36 |
19.91 |
13 |
6244 |
卖出 |
| 09:36:39 |
19.93 |
81 |
6325 |
买入 |
| 09:36:42 |
19.92 |
20 |
6345 |
卖出 |
| 09:36:48 |
19.93 |
9 |
6354 |
买入 |
| 09:36:51 |
19.93 |
42 |
6396 |
买入 |
| 09:36:54 |
19.94 |
6 |
6402 |
卖出 |
| 09:36:57 |
19.95 |
14 |
6416 |
卖出 |
| 09:37:00 |
19.95 |
6 |
6422 |
买入 |
| 09:37:03 |
19.96 |
114 |
6536 |
买入 |
| 09:37:06 |
19.99 |
65 |
6601 |
买入 |
| 09:37:09 |
19.98 |
63 |
6664 |
卖出 |
| 09:37:12 |
20 |
5 |
6669 |
买入 |
| 09:37:15 |
20 |
35 |
6704 |
买入 |
| 09:37:18 |
20 |
25 |
6729 |
买入 |
| 09:37:21 |
20.08 |
24 |
6753 |
买入 |
| 09:37:27 |
20.06 |
1 |
6754 |
卖出 |
| 09:37:36 |
20.01 |
7 |
6761 |
卖出 |
| 09:37:39 |
19.99 |
79 |
6840 |
卖出 |
| 09:37:42 |
20.07 |
127 |
6967 |
买入 |
| 09:37:45 |
20.07 |
1 |
6968 |
卖出 |
| 09:37:48 |
20.05 |
177 |
7145 |
卖出 |
| 09:37:51 |
20.05 |
4 |
7149 |
买入 |
| 09:37:54 |
20.05 |
12 |
7161 |
买入 |
| 09:37:57 |
20.07 |
105 |
7266 |
买入 |
| 09:38:00 |
20.07 |
2 |
7268 |
卖出 |
| 09:38:03 |
20.1 |
3 |
7271 |
买入 |
| 09:38:06 |
20.1 |
42 |
7313 |
买入 |
| 09:38:09 |
20.17 |
35 |
7348 |
买入 |
| 09:38:12 |
20.19 |
30 |
7378 |
买入 |
| 09:38:15 |
20.17 |
42 |
7420 |
卖出 |
| 09:38:18 |
20.12 |
9 |
7429 |
卖出 |
| 09:38:21 |
20.26 |
14 |
7443 |
买入 |
| 09:38:24 |
20.22 |
2 |
7445 |
卖出 |
| 09:38:27 |
20.26 |
21 |
7466 |
买入 |
| 09:38:30 |
20.26 |
20 |
7486 |
卖出 |
| 09:38:33 |
20.26 |
28 |
7514 |
买入 |
| 09:38:36 |
20.26 |
27 |
7541 |
卖出 |
| 09:38:39 |
20.25 |
9 |
7550 |
卖出 |
| 09:38:42 |
20.25 |
1 |
7551 |
卖出 |
| 09:38:45 |
20.26 |
55 |
7606 |
买入 |
| 09:38:48 |
20.26 |
2 |
7608 |
卖出 |
| 09:38:51 |
20.24 |
62 |
7670 |
买入 |
| 09:38:54 |
20.29 |
190 |
7860 |
买入 |
| 09:38:57 |
20.35 |
146 |
8006 |
买入 |
| 09:39:00 |
20.29 |
8 |
8014 |
卖出 |
| 09:39:03 |
20.29 |
32 |
8046 |
买入 |
| 09:39:06 |
20.28 |
14 |
8060 |
卖出 |
| 09:39:09 |
20.28 |
57 |
8117 |
卖出 |
| 09:39:12 |
20.33 |
12 |
8129 |
买入 |
| 09:39:15 |
20.35 |
7 |
8136 |
买入 |
| 09:39:18 |
20.29 |
39 |
8175 |
卖出 |
| 09:39:21 |
20.27 |
19 |
8194 |
卖出 |
| 09:39:24 |
20.27 |
135 |
8329 |
卖出 |
| 09:39:27 |
20.28 |
37 |
8366 |
买入 |
| 09:39:30 |
20.3 |
7 |
8373 |
买入 |
| 09:39:33 |
20.26 |
36 |
8409 |
卖出 |
| 09:39:36 |
20.26 |
36 |
8445 |
买入 |
| 09:39:39 |
20.24 |
101 |
8546 |
卖出 |
| 09:39:42 |
20.23 |
38 |
8584 |
卖出 |
| 09:39:45 |
20.22 |
22 |
8606 |
卖出 |
| 09:39:48 |
20.21 |
9 |
8615 |
卖出 |
| 09:39:51 |
20.2 |
23 |
8638 |
卖出 |
| 09:39:54 |
20.19 |
34 |
8672 |
卖出 |
| 09:39:57 |
20.18 |
28 |
8700 |
卖出 |
| 09:40:00 |
20.16 |
3 |
8703 |
卖出 |
| 09:40:03 |
20.14 |
1 |
8704 |
卖出 |
| 09:40:06 |
20.13 |
11 |
8715 |
卖出 |
| 09:40:09 |
20.12 |
2 |
8717 |
卖出 |
| 09:40:15 |
20.11 |
18 |
8735 |
卖出 |
| 09:40:18 |
20.11 |
16 |
8751 |
卖出 |
| 09:40:21 |
20.11 |
165 |
8916 |
卖出 |
| 09:40:24 |
20.12 |
4 |
8920 |
买入 |
| 09:40:27 |
20.07 |
13 |
8933 |
卖出 |
| 09:40:30 |
20.09 |
8 |
8941 |
买入 |
| 09:40:33 |
20.08 |
14 |
8955 |
卖出 |
| 09:40:36 |
20.07 |
27 |
8982 |
卖出 |
| 09:40:39 |
20.02 |
99 |
9081 |
卖出 |
| 09:40:42 |
20.02 |
9 |
9090 |
卖出 |
| 09:40:45 |
20.02 |
36 |
9126 |
卖出 |
| 09:40:48 |
20 |
12 |
9138 |
卖出 |
| 09:40:51 |
20 |
1 |
9139 |
卖出 |
| 09:40:54 |
20 |
1 |
9140 |
卖出 |
| 09:40:57 |
20 |
3 |
9143 |
卖出 |
| 09:41:00 |
19.99 |
56 |
9199 |
卖出 |
| 09:41:03 |
20 |
6 |
9205 |
买入 |
| 09:41:06 |
19.98 |
23 |
9228 |
卖出 |
| 09:41:09 |
19.97 |
40 |
9268 |
卖出 |
| 09:41:12 |
19.9 |
111 |
9379 |
卖出 |
| 09:41:15 |
19.9 |
7 |
9386 |
卖出 |
| 09:41:18 |
19.86 |
3 |
9389 |
卖出 |
| 09:41:21 |
19.87 |
48 |
9437 |
买入 |
| 09:41:24 |
19.84 |
68 |
9505 |
卖出 |
| 09:41:27 |
19.87 |
51 |
9556 |
买入 |
| 09:41:30 |
19.89 |
12 |
9568 |
买入 |
| 09:41:33 |
19.86 |
34 |
9602 |
卖出 |
| 09:41:36 |
19.87 |
31 |
9633 |
买入 |
| 09:41:39 |
19.87 |
16 |
9649 |
卖出 |
| 09:41:42 |
19.87 |
5 |
9654 |
买入 |
| 09:41:45 |
19.84 |
10 |
9664 |
卖出 |
| 09:41:48 |
19.87 |
102 |
9766 |
买入 |
| 09:41:54 |
19.9 |
15 |
9781 |
买入 |
| 09:41:57 |
19.93 |
6 |
9787 |
买入 |
| 09:42:00 |
19.89 |
141 |
9928 |
卖出 |
| 09:42:03 |
19.89 |
3 |
9931 |
买入 |
| 09:42:06 |
19.94 |
12 |
9943 |
买入 |
| 09:42:09 |
19.93 |
57 |
10000 |
卖出 |
| 09:42:12 |
19.93 |
20 |
10020 |
卖出 |
| 09:42:15 |
19.91 |
2 |
10022 |
卖出 |
| 09:42:18 |
19.85 |
78 |
10100 |
卖出 |
| 09:42:21 |
19.85 |
8 |
10108 |
卖出 |
| 09:42:24 |
19.85 |
20 |
10128 |
卖出 |
| 09:42:27 |
19.85 |
26 |
10154 |
卖出 |
| 09:42:30 |
19.83 |
35 |
10189 |
卖出 |
| 09:42:33 |
19.9 |
15 |
10204 |
买入 |
| 09:42:36 |
19.86 |
3 |
10207 |
卖出 |
| 09:42:39 |
19.86 |
6 |
10213 |
卖出 |
| 09:42:42 |
19.86 |
9 |
10222 |
卖出 |
| 09:42:45 |
19.86 |
22 |
10244 |
卖出 |
| 09:42:48 |
19.87 |
26 |
10270 |
卖出 |
| 09:42:51 |
19.88 |
10 |
10280 |
买入 |
| 09:42:54 |
19.88 |
3 |
10283 |
买入 |
| 09:42:57 |
19.87 |
9 |
10292 |
卖出 |
| 09:43:00 |
19.86 |
9 |
10301 |
卖出 |
| 09:43:03 |
19.87 |
5 |
10306 |
买入 |
| 09:43:06 |
19.85 |
48 |
10354 |
卖出 |
| 09:43:09 |
19.84 |
47 |
10401 |
卖出 |
| 09:43:15 |
19.89 |
25 |
10426 |
买入 |
| 09:43:18 |
19.87 |
11 |
10437 |
卖出 |
| 09:43:21 |
19.87 |
1 |
10438 |
卖出 |
| 09:43:24 |
19.8 |
217 |
10655 |
卖出 |
| 09:43:27 |
19.8 |
132 |
10787 |
卖出 |
| 09:43:30 |
19.79 |
108 |
10895 |
卖出 |
| 09:43:33 |
19.81 |
26 |
10921 |
买入 |
| 09:43:36 |
19.81 |
54 |
10975 |
买入 |
| 09:43:39 |
19.81 |
39 |
11014 |
卖出 |
| 09:43:42 |
19.79 |
36 |
11050 |
卖出 |
| 09:43:45 |
19.8 |
68 |
11118 |
卖出 |
| 09:43:48 |
19.82 |
20 |
11138 |
卖出 |
| 09:43:51 |
19.8 |
31 |
11169 |
卖出 |
| 09:43:54 |
19.81 |
3 |
11172 |
买入 |
| 09:43:57 |
19.79 |
47 |
11219 |
卖出 |
| 09:44:00 |
19.79 |
7 |
11226 |
卖出 |
| 09:44:03 |
19.82 |
8 |
11234 |
买入 |
| 09:44:06 |
19.8 |
10 |
11244 |
卖出 |
| 09:44:09 |
19.8 |
15 |
11259 |
卖出 |