原尚股份[603813]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.8 |
37 |
37 |
集合竞价 |
| 09:16:28 |
13.8 |
37 |
37 |
集合竞价 |
| 09:16:31 |
13.8 |
37 |
37 |
集合竞价 |
| 09:18:13 |
13.8 |
37 |
37 |
集合竞价 |
| 09:19:25 |
13.8 |
39 |
39 |
集合竞价 |
| 09:21:16 |
13.8 |
39 |
39 |
集合竞价 |
| 09:21:19 |
13.8 |
39 |
39 |
集合竞价 |
| 09:21:49 |
13.8 |
40 |
40 |
集合竞价 |
| 09:22:55 |
13.8 |
40 |
40 |
集合竞价 |
| 09:23:34 |
13.79 |
40 |
40 |
集合竞价 |
| 09:24:19 |
13.7 |
40 |
40 |
集合竞价 |
| 09:24:25 |
13.7 |
40 |
40 |
集合竞价 |
| 09:24:28 |
13.64 |
40 |
40 |
集合竞价 |
| 09:24:40 |
13.64 |
40 |
40 |
集合竞价 |
| 09:24:52 |
13.63 |
43 |
43 |
集合竞价 |
| 09:24:55 |
13.7 |
140 |
140 |
集合竞价 |
| 09:25:03 |
13.75 |
160 |
300 |
买入 |
| 09:30:01 |
13.72 |
53 |
353 |
卖出 |
| 09:30:04 |
13.72 |
96 |
449 |
卖出 |
| 09:30:08 |
13.72 |
58 |
507 |
买入 |
| 09:30:11 |
13.72 |
74 |
581 |
买入 |
| 09:30:14 |
13.7 |
6 |
587 |
卖出 |
| 09:30:17 |
13.66 |
3 |
590 |
卖出 |
| 09:30:20 |
13.66 |
11 |
601 |
卖出 |
| 09:30:23 |
13.66 |
15 |
616 |
卖出 |
| 09:30:26 |
13.7 |
20 |
636 |
买入 |
| 09:30:29 |
13.71 |
13 |
649 |
买入 |
| 09:30:31 |
13.7 |
41 |
690 |
卖出 |
| 09:30:34 |
13.72 |
192 |
882 |
买入 |
| 09:30:37 |
13.73 |
131 |
1013 |
买入 |
| 09:30:41 |
13.74 |
5 |
1018 |
买入 |
| 09:30:43 |
13.77 |
20 |
1038 |
买入 |
| 09:30:47 |
13.79 |
20 |
1058 |
买入 |
| 09:30:50 |
13.77 |
74 |
1132 |
卖出 |
| 09:30:52 |
13.8 |
53 |
1185 |
买入 |
| 09:30:55 |
13.8 |
17 |
1202 |
买入 |
| 09:30:59 |
13.85 |
7 |
1209 |
买入 |
| 09:31:04 |
13.86 |
1 |
1210 |
买入 |
| 09:31:07 |
13.86 |
3 |
1213 |
买入 |
| 09:31:11 |
13.87 |
1 |
1214 |
买入 |
| 09:31:13 |
13.87 |
1 |
1215 |
买入 |
| 09:31:17 |
13.88 |
1 |
1216 |
买入 |
| 09:31:20 |
13.88 |
4 |
1220 |
买入 |
| 09:31:23 |
13.88 |
35 |
1255 |
买入 |
| 09:31:25 |
13.91 |
11 |
1266 |
买入 |
| 09:31:28 |
13.89 |
74 |
1340 |
卖出 |
| 09:31:31 |
13.97 |
20 |
1360 |
买入 |
| 09:31:37 |
13.98 |
75 |
1435 |
买入 |
| 09:31:40 |
13.89 |
223 |
1658 |
卖出 |
| 09:31:43 |
13.94 |
10 |
1668 |
买入 |
| 09:31:46 |
14 |
76 |
1744 |
买入 |
| 09:31:49 |
13.97 |
7 |
1751 |
买入 |
| 09:31:52 |
13.99 |
64 |
1815 |
买入 |
| 09:31:58 |
13.99 |
1 |
1816 |
买入 |
| 09:32:01 |
13.94 |
5 |
1821 |
卖出 |
| 09:32:04 |
13.94 |
4 |
1825 |
卖出 |
| 09:32:07 |
13.94 |
6 |
1831 |
卖出 |
| 09:32:10 |
13.98 |
3 |
1834 |
买入 |
| 09:32:13 |
13.99 |
29 |
1863 |
买入 |
| 09:32:16 |
14.01 |
151 |
2014 |
买入 |
| 09:32:19 |
14.15 |
55 |
2069 |
买入 |
| 09:32:22 |
14.05 |
1 |
2070 |
卖出 |
| 09:32:25 |
14.1 |
11 |
2081 |
买入 |
| 09:32:28 |
14.14 |
3 |
2084 |
买入 |
| 09:32:31 |
14.15 |
17 |
2101 |
买入 |
| 09:32:34 |
14.1 |
3 |
2104 |
卖出 |
| 09:32:37 |
14.1 |
2 |
2106 |
卖出 |
| 09:32:43 |
14.1 |
10 |
2116 |
卖出 |
| 09:32:46 |
14.14 |
42 |
2158 |
买入 |
| 09:32:49 |
14.14 |
34 |
2192 |
买入 |
| 09:32:52 |
14.14 |
2 |
2194 |
卖出 |
| 09:32:55 |
14.14 |
1 |
2195 |
卖出 |
| 09:32:58 |
14.14 |
112 |
2307 |
卖出 |
| 09:33:01 |
14.15 |
10 |
2317 |
买入 |
| 09:33:04 |
14.1 |
2 |
2319 |
卖出 |
| 09:33:07 |
14.13 |
45 |
2364 |
买入 |
| 09:33:10 |
14.14 |
10 |
2374 |
买入 |
| 09:33:16 |
14.12 |
5 |
2379 |
买入 |
| 09:33:19 |
14.12 |
7 |
2386 |
买入 |
| 09:33:22 |
14.11 |
11 |
2397 |
卖出 |
| 09:33:25 |
14.1 |
61 |
2458 |
卖出 |
| 09:33:31 |
14.09 |
1 |
2459 |
买入 |
| 09:33:35 |
14.09 |
8 |
2467 |
买入 |
| 09:33:37 |
14.09 |
19 |
2486 |
买入 |
| 09:33:43 |
14.09 |
3 |
2489 |
买入 |
| 09:33:49 |
14.05 |
11 |
2500 |
卖出 |
| 09:33:53 |
14.05 |
5 |
2505 |
买入 |
| 09:33:55 |
14.04 |
6 |
2511 |
买入 |
| 09:33:58 |
14.04 |
19 |
2530 |
买入 |
| 09:34:02 |
14.04 |
8 |
2538 |
买入 |
| 09:34:05 |
14.02 |
34 |
2572 |
卖出 |
| 09:34:07 |
14.02 |
4 |
2576 |
卖出 |
| 09:34:11 |
14.02 |
16 |
2592 |
卖出 |
| 09:34:13 |
14.02 |
5 |
2597 |
买入 |
| 09:34:16 |
14.02 |
6 |
2603 |
买入 |
| 09:34:22 |
14 |
60 |
2663 |
卖出 |
| 09:34:28 |
14.01 |
14 |
2677 |
卖出 |
| 09:34:31 |
14.06 |
1 |
2678 |
买入 |
| 09:34:34 |
14.01 |
3 |
2681 |
卖出 |
| 09:34:37 |
14.01 |
23 |
2704 |
买入 |
| 09:34:46 |
14.01 |
10 |
2714 |
卖出 |
| 09:34:49 |
14.03 |
1 |
2715 |
买入 |
| 09:34:52 |
14.01 |
4 |
2719 |
卖出 |
| 09:35:04 |
14.01 |
40 |
2759 |
卖出 |
| 09:35:07 |
14.02 |
20 |
2779 |
买入 |
| 09:35:10 |
14.02 |
9 |
2788 |
卖出 |
| 09:35:16 |
14.02 |
4 |
2792 |
卖出 |
| 09:35:19 |
14.03 |
29 |
2821 |
买入 |
| 09:35:22 |
14.03 |
3 |
2824 |
买入 |
| 09:35:25 |
14.02 |
10 |
2834 |
卖出 |
| 09:35:32 |
14.03 |
17 |
2851 |
买入 |
| 09:35:34 |
14.02 |
39 |
2890 |
卖出 |
| 09:35:37 |
14.02 |
3 |
2893 |
卖出 |
| 09:35:43 |
14.03 |
6 |
2899 |
买入 |
| 09:35:49 |
14.04 |
5 |
2904 |
买入 |
| 09:35:53 |
14.04 |
5 |
2909 |
买入 |
| 09:35:59 |
14.04 |
5 |
2914 |
买入 |
| 09:36:02 |
14.07 |
6 |
2920 |
买入 |
| 09:36:04 |
14.07 |
3 |
2923 |
买入 |
| 09:36:07 |
14.06 |
24 |
2947 |
买入 |
| 09:36:10 |
14.04 |
25 |
2972 |
卖出 |
| 09:36:14 |
14.04 |
50 |
3022 |
买入 |
| 09:36:16 |
14.04 |
5 |
3027 |
卖出 |
| 09:36:23 |
14.04 |
3 |
3030 |
买入 |
| 09:36:26 |
14.05 |
8 |
3038 |
买入 |
| 09:36:28 |
14.07 |
34 |
3072 |
买入 |
| 09:36:31 |
14.09 |
5 |
3077 |
买入 |
| 09:36:34 |
14.1 |
50 |
3127 |
买入 |
| 09:36:38 |
14.09 |
54 |
3181 |
卖出 |
| 09:36:40 |
14.09 |
16 |
3197 |
买入 |
| 09:36:44 |
14.11 |
12 |
3209 |
卖出 |
| 09:36:46 |
14.09 |
34 |
3243 |
卖出 |
| 09:36:49 |
14.14 |
18 |
3261 |
买入 |
| 09:36:55 |
14.12 |
5 |
3266 |
买入 |
| 09:36:58 |
14.12 |
6 |
3272 |
买入 |
| 09:37:01 |
14.11 |
1 |
3273 |
买入 |
| 09:37:10 |
14.1 |
3 |
3276 |
买入 |
| 09:37:14 |
14.1 |
4 |
3280 |
卖出 |
| 09:37:19 |
14.09 |
13 |
3293 |
买入 |
| 09:37:23 |
14.1 |
40 |
3333 |
买入 |
| 09:37:25 |
14.09 |
5 |
3338 |
卖出 |
| 09:37:38 |
14.09 |
6 |
3344 |
买入 |
| 09:37:44 |
14.05 |
5 |
3349 |
卖出 |
| 09:37:47 |
14.02 |
7 |
3356 |
卖出 |
| 09:37:58 |
14.03 |
1 |
3357 |
卖出 |
| 09:38:04 |
14 |
18 |
3375 |
卖出 |
| 09:38:08 |
14 |
5 |
3380 |
卖出 |
| 09:38:11 |
14.02 |
4 |
3384 |
买入 |
| 09:38:16 |
14.03 |
1 |
3385 |
买入 |
| 09:38:20 |
14.02 |
9 |
3394 |
卖出 |
| 09:38:26 |
14 |
20 |
3414 |
卖出 |
| 09:38:29 |
14 |
2 |
3416 |
买入 |
| 09:38:32 |
13.99 |
4 |
3420 |
卖出 |
| 09:38:34 |
14 |
56 |
3476 |
买入 |
| 09:38:40 |
14 |
49 |
3525 |
买入 |
| 09:38:43 |
13.99 |
12 |
3537 |
卖出 |
| 09:38:47 |
14 |
3 |
3540 |
买入 |
| 09:38:50 |
14 |
6 |
3546 |
买入 |
| 09:38:59 |
14.02 |
5 |
3551 |
买入 |
| 09:39:02 |
14.03 |
9 |
3560 |
买入 |
| 09:39:07 |
14.03 |
77 |
3637 |
卖出 |
| 09:39:11 |
14.06 |
3 |
3640 |
买入 |
| 09:39:14 |
14.08 |
20 |
3660 |
买入 |
| 09:39:16 |
14.1 |
77 |
3737 |
买入 |
| 09:39:20 |
14.08 |
34 |
3771 |
卖出 |
| 09:39:25 |
14.08 |
9 |
3780 |
卖出 |
| 09:39:35 |
14.09 |
21 |
3801 |
卖出 |
| 09:39:38 |
14.09 |
3 |
3804 |
买入 |
| 09:39:43 |
14.12 |
8 |
3812 |
买入 |
| 09:39:46 |
14.12 |
3 |
3815 |
买入 |
| 09:39:53 |
14.12 |
16 |
3831 |
卖出 |
| 09:39:58 |
14.13 |
40 |
3871 |
买入 |
| 09:40:01 |
14.15 |
71 |
3942 |
买入 |
| 09:40:05 |
14.18 |
26 |
3968 |
买入 |
| 09:40:08 |
14.2 |
23 |
3991 |
买入 |
| 09:40:11 |
14.2 |
32 |
4023 |
卖出 |
| 09:40:14 |
14.2 |
12 |
4035 |
买入 |
| 09:40:17 |
14.25 |
31 |
4066 |
买入 |
| 09:40:20 |
14.25 |
10 |
4076 |
卖出 |
| 09:40:26 |
14.2 |
71 |
4147 |
卖出 |
| 09:40:29 |
14.25 |
3 |
4150 |
买入 |
| 09:40:31 |
14.25 |
1 |
4151 |
卖出 |
| 09:40:41 |
14.25 |
100 |
4251 |
卖出 |
| 09:40:44 |
14.24 |
138 |
4389 |
卖出 |
| 09:40:47 |
14.26 |
63 |
4452 |
买入 |
| 09:40:50 |
14.25 |
117 |
4569 |
卖出 |
| 09:40:53 |
14.25 |
38 |
4607 |
买入 |
| 09:40:56 |
14.26 |
25 |
4632 |
买入 |
| 09:40:59 |
14.26 |
4 |
4636 |
买入 |
| 09:41:02 |
14.25 |
3 |
4639 |
卖出 |
| 09:41:05 |
14.25 |
13 |
4652 |
卖出 |
| 09:41:08 |
14.25 |
54 |
4706 |
买入 |
| 09:41:11 |
14.26 |
22 |
4728 |
买入 |
| 09:41:14 |
14.28 |
36 |
4764 |
买入 |
| 09:41:17 |
14.3 |
26 |
4790 |
买入 |
| 09:41:20 |
14.3 |
36 |
4826 |
买入 |
| 09:41:25 |
14.34 |
4 |
4830 |
买入 |
| 09:41:29 |
14.34 |
24 |
4854 |
买入 |
| 09:41:35 |
14.3 |
48 |
4902 |
买入 |
| 09:41:37 |
14.29 |
75 |
4977 |
卖出 |
| 09:41:44 |
14.3 |
3 |
4980 |
卖出 |
| 09:41:47 |
14.29 |
47 |
5027 |
卖出 |
| 09:41:50 |
14.29 |
3 |
5030 |
买入 |
| 09:41:53 |
14.33 |
87 |
5117 |
买入 |
| 09:42:02 |
14.3 |
2 |
5119 |
卖出 |
| 09:42:05 |
14.3 |
4 |
5123 |
卖出 |
| 09:42:11 |
14.3 |
5 |
5128 |
卖出 |
| 09:42:14 |
14.29 |
10 |
5138 |
卖出 |
| 09:42:16 |
14.3 |
11 |
5149 |
买入 |
| 09:42:20 |
14.29 |
15 |
5164 |
卖出 |
| 09:42:44 |
14.29 |
5 |
5169 |
买入 |
| 09:42:47 |
14.29 |
5 |
5174 |
买入 |
| 09:42:50 |
14.29 |
14 |
5188 |
买入 |
| 09:42:53 |
14.33 |
36 |
5224 |
买入 |
| 09:42:55 |
14.31 |
9 |
5233 |
卖出 |
| 09:43:02 |
14.29 |
4 |
5237 |
卖出 |
| 09:43:11 |
14.31 |
1 |
5238 |
买入 |
| 09:43:14 |
14.3 |
8 |
5246 |
卖出 |
| 09:43:16 |
14.3 |
4 |
5250 |
买入 |
| 09:43:19 |
14.29 |
1 |
5251 |
卖出 |
| 09:43:29 |
14.27 |
21 |
5272 |
卖出 |
| 09:43:32 |
14.26 |
88 |
5360 |
卖出 |
| 09:43:44 |
14.26 |
4 |
5364 |
买入 |
| 09:43:47 |
14.26 |
3 |
5367 |
买入 |
| 09:43:59 |
14.26 |
1 |
5368 |
买入 |
| 09:44:05 |
14.27 |
3 |
5371 |
卖出 |
| 09:44:08 |
14.27 |
13 |
5384 |
买入 |
| 09:44:11 |
14.27 |
1 |
5385 |
买入 |
| 09:44:17 |
14.25 |
3 |
5388 |
卖出 |
| 09:44:20 |
14.24 |
7 |
5395 |
卖出 |
| 09:44:23 |
14.24 |
47 |
5442 |
卖出 |
| 09:44:29 |
14.23 |
4 |
5446 |
买入 |
| 09:44:31 |
14.21 |
3 |
5449 |
卖出 |
| 09:44:47 |
14.2 |
3 |
5452 |
卖出 |
| 09:44:50 |
14.2 |
20 |
5472 |
买入 |
| 09:44:53 |
14.19 |
38 |
5510 |
卖出 |
| 09:44:56 |
14.19 |
30 |
5540 |
买入 |
| 09:44:58 |
14.2 |
15 |
5555 |
卖出 |
| 09:45:02 |
14.19 |
8 |
5563 |
卖出 |
| 09:45:08 |
14.16 |
2 |
5565 |
卖出 |
| 09:45:11 |
14.16 |
1 |
5566 |
买入 |
| 09:45:17 |
14.18 |
1 |
5567 |
买入 |
| 09:45:26 |
14.19 |
1 |
5568 |
买入 |
| 09:45:29 |
14.19 |
3 |
5571 |
买入 |
| 09:45:32 |
14.19 |
17 |
5588 |
买入 |
| 09:45:35 |
14.21 |
1 |
5589 |
买入 |
| 09:45:50 |
14.24 |
6 |
5595 |
买入 |
| 09:46:02 |
14.21 |
10 |
5605 |
卖出 |
| 09:46:08 |
14.25 |
67 |
5672 |
买入 |
| 09:46:11 |
14.22 |
1 |
5673 |
卖出 |
| 09:46:29 |
14.23 |
1 |
5674 |
卖出 |
| 09:46:47 |
14.23 |
26 |
5700 |
卖出 |
| 09:46:50 |
14.23 |
8 |
5708 |
买入 |
| 09:46:53 |
14.23 |
75 |
5783 |
买入 |
| 09:46:56 |
14.23 |
8 |
5791 |
卖出 |
| 09:46:59 |
14.23 |
4 |
5795 |
卖出 |
| 09:47:02 |
14.23 |
1 |
5796 |
卖出 |
| 09:47:23 |
14.2 |
17 |
5813 |
卖出 |
| 09:47:32 |
14.2 |
8 |
5821 |
卖出 |
| 09:47:38 |
14.21 |
1 |
5822 |
卖出 |
| 09:47:50 |
14.2 |
1 |
5823 |
卖出 |
| 09:48:02 |
14.19 |
1 |
5824 |
卖出 |
| 09:48:17 |
14.18 |
26 |
5850 |
买入 |
| 09:48:20 |
14.17 |
4 |
5854 |
卖出 |
| 09:48:26 |
14.15 |
11 |
5865 |
卖出 |
| 09:48:29 |
14.18 |
3 |
5868 |
买入 |
| 09:48:35 |
14.15 |
10 |
5878 |
卖出 |
| 09:48:38 |
14.15 |
34 |
5912 |
卖出 |
| 09:48:41 |
14.16 |
29 |
5941 |
买入 |
| 09:48:50 |
14.16 |
1 |
5942 |
卖出 |
| 09:48:56 |
14.16 |
8 |
5950 |
买入 |
| 09:49:23 |
14.16 |
7 |
5957 |
卖出 |
| 09:49:26 |
14.16 |
1 |
5958 |
卖出 |
| 09:49:38 |
14.14 |
24 |
5982 |
卖出 |
| 09:49:41 |
14.14 |
25 |
6007 |
买入 |
| 09:49:44 |
14.14 |
14 |
6021 |
买入 |
| 09:49:47 |
14.14 |
4 |
6025 |
卖出 |
| 09:49:50 |
14.14 |
1 |
6026 |
卖出 |
| 09:49:53 |
14.14 |
1 |
6027 |
卖出 |
| 09:50:08 |
14.15 |
1 |
6028 |
买入 |
| 09:50:11 |
14.14 |
4 |
6032 |
卖出 |
| 09:50:17 |
14.13 |
12 |
6044 |
卖出 |
| 09:50:20 |
14.13 |
3 |
6047 |
卖出 |
| 09:50:23 |
14.12 |
1 |
6048 |
卖出 |
| 09:50:26 |
14.11 |
13 |
6061 |
卖出 |
| 09:50:29 |
14.1 |
54 |
6115 |
卖出 |
| 09:50:32 |
14.09 |
4 |
6119 |
卖出 |
| 09:50:44 |
14.06 |
5 |
6124 |
卖出 |
| 09:50:50 |
14.02 |
266 |
6390 |
卖出 |
| 09:50:53 |
14.06 |
46 |
6436 |
买入 |
| 09:50:56 |
14.02 |
68 |
6504 |
卖出 |
| 09:51:05 |
14.02 |
4 |
6508 |
卖出 |
| 09:51:08 |
14.02 |
30 |
6538 |
卖出 |
| 09:51:11 |
14.02 |
34 |
6572 |
买入 |
| 09:51:17 |
14.02 |
5 |
6577 |
卖出 |
| 09:51:20 |
14.03 |
1 |
6578 |
买入 |
| 09:51:38 |
14.04 |
5 |
6583 |
买入 |
| 09:51:41 |
14.03 |
7 |
6590 |
卖出 |
| 09:51:44 |
14.03 |
2 |
6592 |
卖出 |
| 09:51:50 |
14.03 |
1 |
6593 |
卖出 |