原尚股份[603813]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.42 |
16 |
16 |
集合竞价 |
| 09:15:07 |
14 |
222 |
222 |
集合竞价 |
| 09:15:10 |
14 |
222 |
222 |
集合竞价 |
| 09:15:13 |
14.75 |
604 |
604 |
集合竞价 |
| 09:15:43 |
14.75 |
604 |
604 |
集合竞价 |
| 09:16:31 |
14.75 |
604 |
604 |
集合竞价 |
| 09:16:37 |
14.75 |
604 |
604 |
集合竞价 |
| 09:16:40 |
14.75 |
604 |
604 |
集合竞价 |
| 09:16:46 |
14.75 |
604 |
604 |
集合竞价 |
| 09:16:49 |
14.75 |
604 |
604 |
集合竞价 |
| 09:16:52 |
14.7 |
383 |
383 |
集合竞价 |
| 09:17:10 |
14.7 |
383 |
383 |
集合竞价 |
| 09:17:16 |
14.7 |
383 |
383 |
集合竞价 |
| 09:17:34 |
14.7 |
383 |
383 |
集合竞价 |
| 09:17:40 |
14.7 |
383 |
383 |
集合竞价 |
| 09:17:46 |
14.7 |
383 |
383 |
集合竞价 |
| 09:17:55 |
14.7 |
383 |
383 |
集合竞价 |
| 09:18:04 |
14.7 |
383 |
383 |
集合竞价 |
| 09:18:07 |
13.41 |
17 |
17 |
集合竞价 |
| 09:19:22 |
13.41 |
17 |
17 |
集合竞价 |
| 09:19:28 |
13.41 |
17 |
17 |
集合竞价 |
| 09:19:52 |
13.41 |
17 |
17 |
集合竞价 |
| 09:20:01 |
13.42 |
18 |
18 |
集合竞价 |
| 09:21:16 |
13.42 |
19 |
19 |
集合竞价 |
| 09:21:25 |
13.21 |
70 |
70 |
集合竞价 |
| 09:22:07 |
13.25 |
70 |
70 |
集合竞价 |
| 09:22:22 |
13.25 |
70 |
70 |
集合竞价 |
| 09:22:31 |
13.17 |
92 |
92 |
集合竞价 |
| 09:22:49 |
13.17 |
95 |
95 |
集合竞价 |
| 09:22:52 |
13.17 |
100 |
100 |
集合竞价 |
| 09:23:13 |
13.25 |
101 |
101 |
集合竞价 |
| 09:23:37 |
13.25 |
101 |
101 |
集合竞价 |
| 09:24:28 |
13.25 |
101 |
101 |
集合竞价 |
| 09:24:40 |
13.25 |
121 |
121 |
集合竞价 |
| 09:24:52 |
13.28 |
121 |
121 |
集合竞价 |
| 09:24:55 |
13.37 |
129 |
129 |
集合竞价 |
| 09:24:58 |
13.37 |
142 |
142 |
集合竞价 |
| 09:25:01 |
13.37 |
291 |
291 |
集合竞价 |
| 09:25:05 |
13.37 |
291 |
582 |
买入 |
| 09:30:01 |
13.35 |
10 |
592 |
卖出 |
| 09:30:04 |
13.36 |
68 |
660 |
买入 |
| 09:30:10 |
13.4 |
24 |
684 |
买入 |
| 09:30:13 |
13.42 |
51 |
735 |
买入 |
| 09:30:16 |
13.45 |
11 |
746 |
买入 |
| 09:30:19 |
13.45 |
12 |
758 |
卖出 |
| 09:30:22 |
13.45 |
67 |
825 |
卖出 |
| 09:30:25 |
13.45 |
10 |
835 |
买入 |
| 09:30:28 |
13.44 |
6 |
841 |
卖出 |
| 09:30:31 |
13.44 |
13 |
854 |
买入 |
| 09:30:34 |
13.44 |
3 |
857 |
买入 |
| 09:30:37 |
13.45 |
38 |
895 |
买入 |
| 09:30:40 |
13.45 |
21 |
916 |
买入 |
| 09:30:43 |
13.45 |
29 |
945 |
买入 |
| 09:30:46 |
13.45 |
13 |
958 |
买入 |
| 09:30:49 |
13.49 |
9 |
967 |
买入 |
| 09:31:01 |
13.49 |
5 |
972 |
买入 |
| 09:31:04 |
13.49 |
1 |
973 |
买入 |
| 09:31:07 |
13.47 |
31 |
1004 |
卖出 |
| 09:31:10 |
13.58 |
2 |
1006 |
买入 |
| 09:31:13 |
13.48 |
10 |
1016 |
卖出 |
| 09:31:16 |
13.48 |
10 |
1026 |
卖出 |
| 09:31:19 |
13.56 |
79 |
1105 |
买入 |
| 09:31:22 |
13.47 |
32 |
1137 |
买入 |
| 09:31:25 |
13.46 |
12 |
1149 |
卖出 |
| 09:31:28 |
13.47 |
33 |
1182 |
买入 |
| 09:31:31 |
13.47 |
41 |
1223 |
卖出 |
| 09:31:34 |
13.48 |
61 |
1284 |
买入 |
| 09:31:37 |
13.49 |
5 |
1289 |
买入 |
| 09:31:46 |
13.48 |
56 |
1345 |
卖出 |
| 09:31:52 |
13.48 |
26 |
1371 |
卖出 |
| 09:31:55 |
13.47 |
30 |
1401 |
卖出 |
| 09:31:58 |
13.47 |
11 |
1412 |
卖出 |
| 09:32:04 |
13.47 |
28 |
1440 |
卖出 |
| 09:32:07 |
13.47 |
2 |
1442 |
卖出 |
| 09:32:10 |
13.47 |
12 |
1454 |
卖出 |
| 09:32:13 |
13.46 |
8 |
1462 |
卖出 |
| 09:32:19 |
13.48 |
17 |
1479 |
买入 |
| 09:32:25 |
13.48 |
60 |
1539 |
卖出 |
| 09:32:28 |
13.46 |
90 |
1629 |
卖出 |
| 09:32:31 |
13.49 |
50 |
1679 |
买入 |
| 09:32:34 |
13.46 |
2 |
1681 |
买入 |
| 09:32:37 |
13.48 |
15 |
1696 |
买入 |
| 09:32:43 |
13.47 |
41 |
1737 |
买入 |
| 09:32:55 |
13.44 |
1 |
1738 |
卖出 |
| 09:32:58 |
13.47 |
23 |
1761 |
买入 |
| 09:33:01 |
13.45 |
67 |
1828 |
卖出 |
| 09:33:07 |
13.47 |
31 |
1859 |
买入 |
| 09:33:13 |
13.49 |
24 |
1883 |
买入 |
| 09:33:16 |
13.49 |
8 |
1891 |
买入 |
| 09:33:19 |
13.49 |
8 |
1899 |
买入 |
| 09:33:22 |
13.49 |
15 |
1914 |
买入 |
| 09:33:25 |
13.49 |
2 |
1916 |
买入 |
| 09:33:31 |
13.5 |
18 |
1934 |
买入 |
| 09:33:37 |
13.51 |
1 |
1935 |
卖出 |
| 09:33:40 |
13.54 |
2 |
1937 |
买入 |
| 09:33:46 |
13.55 |
19 |
1956 |
买入 |
| 09:33:49 |
13.55 |
4 |
1960 |
卖出 |
| 09:33:52 |
13.55 |
4 |
1964 |
卖出 |
| 09:33:55 |
13.55 |
12 |
1976 |
卖出 |
| 09:33:58 |
13.55 |
10 |
1986 |
卖出 |
| 09:34:04 |
13.55 |
26 |
2012 |
买入 |
| 09:34:07 |
13.55 |
13 |
2025 |
卖出 |
| 09:34:16 |
13.51 |
1 |
2026 |
卖出 |
| 09:34:19 |
13.5 |
49 |
2075 |
卖出 |
| 09:34:25 |
13.51 |
2 |
2077 |
卖出 |
| 09:34:28 |
13.5 |
17 |
2094 |
卖出 |
| 09:34:31 |
13.6 |
73 |
2167 |
买入 |
| 09:34:37 |
13.53 |
4 |
2171 |
买入 |
| 09:34:46 |
13.54 |
13 |
2184 |
卖出 |
| 09:34:52 |
13.55 |
17 |
2201 |
买入 |
| 09:34:55 |
13.54 |
13 |
2214 |
卖出 |
| 09:35:01 |
13.59 |
1 |
2215 |
买入 |
| 09:35:04 |
13.61 |
42 |
2257 |
买入 |
| 09:35:07 |
13.6 |
21 |
2278 |
卖出 |
| 09:35:10 |
13.62 |
3 |
2281 |
买入 |
| 09:35:13 |
13.61 |
28 |
2309 |
卖出 |
| 09:35:16 |
13.61 |
34 |
2343 |
卖出 |
| 09:35:19 |
13.6 |
17 |
2360 |
卖出 |
| 09:35:22 |
13.61 |
36 |
2396 |
买入 |
| 09:35:25 |
13.6 |
8 |
2404 |
买入 |
| 09:35:28 |
13.6 |
21 |
2425 |
卖出 |
| 09:35:31 |
13.67 |
29 |
2454 |
买入 |
| 09:35:34 |
13.6 |
8 |
2462 |
卖出 |
| 09:35:37 |
13.6 |
2 |
2464 |
买入 |
| 09:35:40 |
13.6 |
9 |
2473 |
买入 |
| 09:35:43 |
13.6 |
7 |
2480 |
卖出 |
| 09:35:46 |
13.65 |
9 |
2489 |
买入 |
| 09:35:49 |
13.6 |
30 |
2519 |
卖出 |
| 09:35:55 |
13.62 |
2 |
2521 |
买入 |
| 09:35:58 |
13.62 |
14 |
2535 |
买入 |
| 09:36:01 |
13.61 |
8 |
2543 |
卖出 |
| 09:36:04 |
13.67 |
23 |
2566 |
买入 |
| 09:36:10 |
13.64 |
2 |
2568 |
卖出 |
| 09:36:13 |
13.61 |
67 |
2635 |
卖出 |
| 09:36:16 |
13.6 |
48 |
2683 |
卖出 |
| 09:36:19 |
13.6 |
24 |
2707 |
买入 |
| 09:36:22 |
13.59 |
13 |
2720 |
买入 |
| 09:36:25 |
13.57 |
30 |
2750 |
卖出 |
| 09:36:28 |
13.57 |
12 |
2762 |
买入 |
| 09:36:31 |
13.59 |
23 |
2785 |
买入 |
| 09:36:34 |
13.59 |
62 |
2847 |
买入 |
| 09:36:37 |
13.62 |
10 |
2857 |
买入 |
| 09:36:40 |
13.63 |
6 |
2863 |
卖出 |
| 09:36:46 |
13.63 |
1 |
2864 |
卖出 |
| 09:36:49 |
13.66 |
12 |
2876 |
买入 |
| 09:36:52 |
13.66 |
11 |
2887 |
买入 |
| 09:36:55 |
13.68 |
8 |
2895 |
买入 |
| 09:36:58 |
13.7 |
3 |
2898 |
买入 |
| 09:37:01 |
13.71 |
67 |
2965 |
买入 |
| 09:37:04 |
13.66 |
56 |
3021 |
卖出 |
| 09:37:10 |
13.66 |
10 |
3031 |
卖出 |
| 09:37:16 |
13.71 |
15 |
3046 |
买入 |
| 09:37:19 |
13.71 |
6 |
3052 |
卖出 |
| 09:37:22 |
13.69 |
4 |
3056 |
卖出 |
| 09:37:25 |
13.72 |
68 |
3124 |
买入 |
| 09:37:28 |
13.67 |
28 |
3152 |
卖出 |
| 09:37:31 |
13.69 |
9 |
3161 |
买入 |
| 09:37:40 |
13.69 |
4 |
3165 |
买入 |
| 09:37:43 |
13.69 |
7 |
3172 |
卖出 |
| 09:37:46 |
13.7 |
8 |
3180 |
买入 |
| 09:37:52 |
13.7 |
34 |
3214 |
卖出 |
| 09:37:55 |
13.73 |
26 |
3240 |
买入 |
| 09:37:58 |
13.73 |
2 |
3242 |
卖出 |
| 09:38:04 |
13.73 |
6 |
3248 |
卖出 |
| 09:38:07 |
13.71 |
15 |
3263 |
卖出 |
| 09:38:10 |
13.7 |
5 |
3268 |
卖出 |
| 09:38:13 |
13.73 |
58 |
3326 |
买入 |
| 09:38:16 |
13.71 |
22 |
3348 |
卖出 |
| 09:38:19 |
13.71 |
4 |
3352 |
卖出 |
| 09:38:28 |
13.7 |
13 |
3365 |
买入 |
| 09:38:31 |
13.72 |
1 |
3366 |
买入 |
| 09:38:37 |
13.7 |
11 |
3377 |
卖出 |
| 09:38:40 |
13.7 |
22 |
3399 |
买入 |
| 09:38:43 |
13.7 |
9 |
3408 |
买入 |
| 09:38:46 |
13.7 |
25 |
3433 |
卖出 |
| 09:38:49 |
13.7 |
18 |
3451 |
买入 |
| 09:38:52 |
13.7 |
163 |
3614 |
买入 |
| 09:38:55 |
13.72 |
77 |
3691 |
买入 |
| 09:38:58 |
13.73 |
10 |
3701 |
买入 |
| 09:39:01 |
13.72 |
8 |
3709 |
卖出 |
| 09:39:07 |
13.72 |
10 |
3719 |
卖出 |
| 09:39:10 |
13.72 |
2 |
3721 |
卖出 |
| 09:39:13 |
13.74 |
19 |
3740 |
买入 |
| 09:39:16 |
13.75 |
3 |
3743 |
买入 |
| 09:39:19 |
13.76 |
9 |
3752 |
卖出 |
| 09:39:25 |
13.76 |
5 |
3757 |
卖出 |
| 09:39:28 |
13.78 |
13 |
3770 |
买入 |
| 09:39:31 |
13.79 |
15 |
3785 |
买入 |
| 09:39:34 |
13.78 |
9 |
3794 |
卖出 |
| 09:39:40 |
13.79 |
11 |
3805 |
买入 |
| 09:39:43 |
13.78 |
7 |
3812 |
卖出 |
| 09:39:49 |
13.78 |
15 |
3827 |
买入 |
| 09:39:52 |
13.79 |
8 |
3835 |
买入 |
| 09:39:55 |
13.76 |
21 |
3856 |
卖出 |
| 09:39:58 |
13.78 |
9 |
3865 |
卖出 |
| 09:40:01 |
13.78 |
21 |
3886 |
卖出 |
| 09:40:07 |
13.77 |
7 |
3893 |
买入 |
| 09:40:10 |
13.75 |
74 |
3967 |
卖出 |
| 09:40:13 |
13.74 |
5 |
3972 |
卖出 |
| 09:40:16 |
13.72 |
1 |
3973 |
卖出 |
| 09:40:19 |
13.72 |
1 |
3974 |
买入 |
| 09:40:25 |
13.72 |
6 |
3980 |
卖出 |
| 09:40:28 |
13.7 |
9 |
3989 |
卖出 |
| 09:40:31 |
13.73 |
5 |
3994 |
买入 |
| 09:40:40 |
13.73 |
13 |
4007 |
买入 |
| 09:40:43 |
13.73 |
5 |
4012 |
买入 |
| 09:40:46 |
13.7 |
6 |
4018 |
卖出 |
| 09:40:49 |
13.7 |
7 |
4025 |
买入 |
| 09:40:52 |
13.73 |
8 |
4033 |
买入 |
| 09:40:55 |
13.7 |
8 |
4041 |
卖出 |
| 09:40:58 |
13.72 |
18 |
4059 |
买入 |
| 09:41:01 |
13.69 |
19 |
4078 |
卖出 |
| 09:41:04 |
13.69 |
45 |
4123 |
买入 |
| 09:41:07 |
13.7 |
11 |
4134 |
卖出 |
| 09:41:10 |
13.7 |
21 |
4155 |
卖出 |
| 09:41:13 |
13.68 |
19 |
4174 |
卖出 |
| 09:41:16 |
13.68 |
6 |
4180 |
卖出 |
| 09:41:19 |
13.68 |
2 |
4182 |
卖出 |
| 09:41:22 |
13.68 |
9 |
4191 |
卖出 |
| 09:41:25 |
13.68 |
1 |
4192 |
卖出 |
| 09:41:28 |
13.71 |
25 |
4217 |
买入 |
| 09:41:31 |
13.68 |
1 |
4218 |
卖出 |
| 09:41:34 |
13.69 |
31 |
4249 |
买入 |
| 09:41:37 |
13.68 |
5 |
4254 |
买入 |
| 09:41:43 |
13.68 |
3 |
4257 |
买入 |
| 09:41:55 |
13.68 |
26 |
4283 |
买入 |
| 09:42:07 |
13.67 |
1 |
4284 |
买入 |
| 09:42:13 |
13.66 |
3 |
4287 |
卖出 |
| 09:42:16 |
13.66 |
5 |
4292 |
买入 |
| 09:42:19 |
13.66 |
1 |
4293 |
买入 |
| 09:42:22 |
13.66 |
8 |
4301 |
卖出 |
| 09:42:28 |
13.66 |
1 |
4302 |
卖出 |
| 09:42:40 |
13.66 |
60 |
4362 |
买入 |
| 09:42:43 |
13.66 |
7 |
4369 |
买入 |
| 09:42:46 |
13.68 |
5 |
4374 |
买入 |
| 09:42:49 |
13.69 |
5 |
4379 |
买入 |
| 09:42:52 |
13.71 |
4 |
4383 |
买入 |
| 09:42:55 |
13.71 |
7 |
4390 |
买入 |
| 09:42:58 |
13.72 |
7 |
4397 |
买入 |
| 09:43:01 |
13.72 |
2 |
4399 |
买入 |
| 09:43:04 |
13.73 |
22 |
4421 |
买入 |
| 09:43:07 |
13.72 |
10 |
4431 |
卖出 |
| 09:43:13 |
13.73 |
26 |
4457 |
买入 |
| 09:43:16 |
13.73 |
10 |
4467 |
买入 |
| 09:43:19 |
13.73 |
1 |
4468 |
买入 |
| 09:43:22 |
13.78 |
62 |
4530 |
买入 |
| 09:43:25 |
13.75 |
26 |
4556 |
卖出 |
| 09:43:28 |
13.71 |
57 |
4613 |
卖出 |
| 09:43:31 |
13.75 |
30 |
4643 |
买入 |
| 09:43:52 |
13.75 |
6 |
4649 |
买入 |
| 09:43:55 |
13.75 |
3 |
4652 |
卖出 |
| 09:43:58 |
13.72 |
7 |
4659 |
卖出 |
| 09:44:01 |
13.75 |
15 |
4674 |
买入 |
| 09:44:04 |
13.75 |
67 |
4741 |
卖出 |
| 09:44:07 |
13.78 |
75 |
4816 |
买入 |
| 09:44:10 |
13.88 |
62 |
4878 |
买入 |
| 09:44:22 |
13.79 |
16 |
4894 |
卖出 |
| 09:44:25 |
13.87 |
38 |
4932 |
买入 |
| 09:44:28 |
13.88 |
78 |
5010 |
买入 |
| 09:44:31 |
13.86 |
2 |
5012 |
买入 |
| 09:44:34 |
13.86 |
3 |
5015 |
卖出 |
| 09:44:37 |
13.87 |
20 |
5035 |
买入 |
| 09:44:40 |
13.87 |
5 |
5040 |
卖出 |
| 09:44:49 |
13.88 |
10 |
5050 |
买入 |
| 09:44:52 |
13.88 |
1 |
5051 |
买入 |
| 09:44:55 |
13.9 |
76 |
5127 |
买入 |
| 09:44:58 |
13.93 |
2 |
5129 |
买入 |
| 09:45:04 |
13.94 |
22 |
5151 |
买入 |
| 09:45:07 |
13.93 |
6 |
5157 |
买入 |
| 09:45:10 |
13.88 |
246 |
5403 |
卖出 |
| 09:45:13 |
13.88 |
50 |
5453 |
卖出 |
| 09:45:16 |
13.88 |
70 |
5523 |
卖出 |
| 09:45:19 |
13.87 |
1 |
5524 |
卖出 |
| 09:45:25 |
13.88 |
10 |
5534 |
买入 |
| 09:45:28 |
13.87 |
5 |
5539 |
卖出 |
| 09:45:31 |
13.87 |
68 |
5607 |
买入 |
| 09:45:34 |
13.86 |
50 |
5657 |
卖出 |
| 09:45:37 |
13.87 |
6 |
5663 |
买入 |
| 09:45:40 |
13.88 |
7 |
5670 |
买入 |
| 09:45:43 |
13.88 |
15 |
5685 |
买入 |
| 09:45:46 |
13.88 |
1 |
5686 |
买入 |
| 09:45:52 |
13.87 |
5 |
5691 |
卖出 |
| 09:45:55 |
13.86 |
1 |
5692 |
卖出 |
| 09:45:58 |
13.87 |
12 |
5704 |
买入 |
| 09:46:01 |
13.87 |
73 |
5777 |
买入 |
| 09:46:04 |
13.87 |
18 |
5795 |
买入 |
| 09:46:07 |
13.85 |
5 |
5800 |
卖出 |
| 09:46:16 |
13.88 |
48 |
5848 |
买入 |
| 09:46:19 |
13.87 |
7 |
5855 |
卖出 |
| 09:46:22 |
13.88 |
35 |
5890 |
买入 |
| 09:46:25 |
13.88 |
4 |
5894 |
卖出 |
| 09:46:28 |
13.86 |
5 |
5899 |
卖出 |
| 09:46:31 |
13.86 |
1 |
5900 |
买入 |
| 09:46:46 |
13.86 |
4 |
5904 |
买入 |
| 09:46:55 |
13.88 |
22 |
5926 |
买入 |
| 09:46:58 |
13.89 |
2 |
5928 |
买入 |
| 09:47:01 |
13.88 |
14 |
5942 |
卖出 |
| 09:47:04 |
13.88 |
54 |
5996 |
卖出 |
| 09:47:07 |
13.88 |
8 |
6004 |
卖出 |
| 09:47:10 |
13.88 |
27 |
6031 |
买入 |