松原股份[300893]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
22.22 |
17 |
17 |
集合竞价 |
| 09:15:21 |
22.22 |
17 |
17 |
集合竞价 |
| 09:19:24 |
22.22 |
18 |
18 |
集合竞价 |
| 09:20:30 |
22 |
18 |
18 |
集合竞价 |
| 09:21:15 |
22 |
19 |
19 |
集合竞价 |
| 09:22:00 |
22 |
19 |
19 |
集合竞价 |
| 09:22:18 |
22 |
29 |
29 |
集合竞价 |
| 09:23:21 |
22 |
30 |
30 |
集合竞价 |
| 09:23:30 |
22 |
30 |
30 |
集合竞价 |
| 09:23:48 |
22 |
30 |
30 |
集合竞价 |
| 09:24:06 |
22 |
32 |
32 |
集合竞价 |
| 09:24:15 |
21.98 |
32 |
32 |
集合竞价 |
| 09:24:42 |
21.98 |
33 |
33 |
集合竞价 |
| 09:25:00 |
21.98 |
45 |
45 |
集合竞价 |
| 09:25:03 |
21.85 |
48 |
93 |
买入 |
| 09:30:03 |
21.7 |
33 |
126 |
卖出 |
| 09:30:06 |
21.63 |
17 |
143 |
买入 |
| 09:30:09 |
21.77 |
41 |
184 |
买入 |
| 09:30:12 |
21.76 |
2 |
186 |
卖出 |
| 09:30:15 |
21.76 |
65 |
251 |
卖出 |
| 09:30:18 |
21.76 |
38 |
289 |
买入 |
| 09:30:21 |
21.77 |
3 |
292 |
买入 |
| 09:30:27 |
21.66 |
11 |
303 |
卖出 |
| 09:30:30 |
21.77 |
2 |
305 |
买入 |
| 09:30:33 |
21.77 |
1 |
306 |
买入 |
| 09:30:36 |
21.66 |
8 |
314 |
卖出 |
| 09:30:39 |
21.76 |
43 |
357 |
买入 |
| 09:30:45 |
21.67 |
11 |
368 |
卖出 |
| 09:30:48 |
21.6 |
220 |
588 |
卖出 |
| 09:30:54 |
21.68 |
39 |
627 |
卖出 |
| 09:30:57 |
21.68 |
33 |
660 |
买入 |
| 09:31:00 |
21.73 |
31 |
691 |
买入 |
| 09:31:03 |
21.73 |
5 |
696 |
买入 |
| 09:31:06 |
21.74 |
9 |
705 |
买入 |
| 09:31:09 |
21.68 |
12 |
717 |
卖出 |
| 09:31:12 |
21.74 |
2 |
719 |
买入 |
| 09:31:15 |
21.68 |
5 |
724 |
卖出 |
| 09:31:18 |
21.68 |
2 |
726 |
卖出 |
| 09:31:24 |
21.76 |
1 |
727 |
买入 |
| 09:31:27 |
21.68 |
18 |
745 |
卖出 |
| 09:31:30 |
21.72 |
19 |
764 |
买入 |
| 09:31:33 |
21.7 |
21 |
785 |
卖出 |
| 09:31:36 |
21.7 |
30 |
815 |
卖出 |
| 09:31:39 |
21.71 |
2 |
817 |
买入 |
| 09:31:42 |
21.66 |
22 |
839 |
卖出 |
| 09:31:48 |
21.64 |
4 |
843 |
买入 |
| 09:31:51 |
21.6 |
21 |
864 |
卖出 |
| 09:31:54 |
21.61 |
1 |
865 |
买入 |
| 09:31:57 |
21.63 |
12 |
877 |
买入 |
| 09:32:00 |
21.56 |
54 |
931 |
卖出 |
| 09:32:03 |
21.59 |
1 |
932 |
买入 |
| 09:32:06 |
21.51 |
100 |
1032 |
卖出 |
| 09:32:09 |
21.51 |
123 |
1155 |
卖出 |
| 09:32:12 |
21.49 |
74 |
1229 |
卖出 |
| 09:32:15 |
21.46 |
60 |
1289 |
卖出 |
| 09:32:18 |
21.5 |
43 |
1332 |
买入 |
| 09:32:21 |
21.5 |
12 |
1344 |
买入 |
| 09:32:24 |
21.5 |
16 |
1360 |
买入 |
| 09:32:27 |
21.5 |
44 |
1404 |
买入 |
| 09:32:30 |
21.5 |
64 |
1468 |
买入 |
| 09:32:33 |
21.45 |
8 |
1476 |
卖出 |
| 09:32:36 |
21.5 |
119 |
1595 |
买入 |
| 09:32:39 |
21.49 |
4 |
1599 |
卖出 |
| 09:32:42 |
21.5 |
27 |
1626 |
买入 |
| 09:32:45 |
21.42 |
3 |
1629 |
卖出 |
| 09:32:48 |
21.49 |
3 |
1632 |
买入 |
| 09:32:51 |
21.43 |
4 |
1636 |
卖出 |
| 09:32:54 |
21.42 |
16 |
1652 |
卖出 |
| 09:32:57 |
21.42 |
8 |
1660 |
卖出 |
| 09:33:00 |
21.4 |
50 |
1710 |
卖出 |
| 09:33:03 |
21.4 |
20 |
1730 |
卖出 |
| 09:33:06 |
21.36 |
81 |
1811 |
卖出 |
| 09:33:09 |
21.42 |
37 |
1848 |
买入 |
| 09:33:12 |
21.36 |
66 |
1914 |
卖出 |
| 09:33:15 |
21.35 |
25 |
1939 |
卖出 |
| 09:33:18 |
21.36 |
154 |
2093 |
买入 |
| 09:33:21 |
21.28 |
93 |
2186 |
卖出 |
| 09:33:24 |
21.32 |
42 |
2228 |
买入 |
| 09:33:27 |
21.22 |
24 |
2252 |
卖出 |
| 09:33:30 |
21.32 |
4 |
2256 |
买入 |
| 09:33:33 |
21.28 |
4 |
2260 |
卖出 |
| 09:33:36 |
21.28 |
16 |
2276 |
卖出 |
| 09:33:39 |
21.36 |
14 |
2290 |
买入 |
| 09:33:42 |
21.35 |
5 |
2295 |
卖出 |
| 09:33:45 |
21.27 |
56 |
2351 |
卖出 |
| 09:33:48 |
21.37 |
14 |
2365 |
买入 |
| 09:33:51 |
21.36 |
10 |
2375 |
卖出 |
| 09:33:54 |
21.39 |
48 |
2423 |
买入 |
| 09:33:57 |
21.4 |
1 |
2424 |
买入 |
| 09:34:00 |
21.42 |
4 |
2428 |
买入 |
| 09:34:03 |
21.47 |
10 |
2438 |
买入 |
| 09:34:06 |
21.4 |
5 |
2443 |
卖出 |
| 09:34:09 |
21.47 |
6 |
2449 |
买入 |
| 09:34:12 |
21.43 |
1 |
2450 |
卖出 |
| 09:34:15 |
21.41 |
15 |
2465 |
卖出 |
| 09:34:21 |
21.44 |
7 |
2472 |
买入 |
| 09:34:24 |
21.43 |
2 |
2474 |
卖出 |
| 09:34:27 |
21.46 |
21 |
2495 |
买入 |
| 09:34:30 |
21.46 |
1 |
2496 |
买入 |
| 09:34:33 |
21.47 |
1 |
2497 |
买入 |
| 09:34:36 |
21.43 |
8 |
2505 |
卖出 |
| 09:34:39 |
21.46 |
3 |
2508 |
买入 |
| 09:34:42 |
21.48 |
13 |
2521 |
买入 |
| 09:34:45 |
21.46 |
4 |
2525 |
卖出 |
| 09:34:48 |
21.48 |
12 |
2537 |
买入 |
| 09:34:51 |
21.48 |
2 |
2539 |
买入 |
| 09:34:54 |
21.5 |
2 |
2541 |
买入 |
| 09:34:57 |
21.46 |
36 |
2577 |
卖出 |
| 09:35:00 |
21.48 |
25 |
2602 |
买入 |
| 09:35:03 |
21.48 |
18 |
2620 |
买入 |
| 09:35:06 |
21.43 |
34 |
2654 |
卖出 |
| 09:35:09 |
21.46 |
45 |
2699 |
买入 |
| 09:35:12 |
21.43 |
23 |
2722 |
卖出 |
| 09:35:15 |
21.47 |
5 |
2727 |
买入 |
| 09:35:18 |
21.47 |
19 |
2746 |
买入 |
| 09:35:21 |
21.47 |
46 |
2792 |
买入 |
| 09:35:24 |
21.49 |
10 |
2802 |
买入 |
| 09:35:27 |
21.49 |
25 |
2827 |
买入 |
| 09:35:30 |
21.48 |
24 |
2851 |
买入 |
| 09:35:33 |
21.48 |
1 |
2852 |
卖出 |
| 09:35:36 |
21.49 |
17 |
2869 |
买入 |
| 09:35:42 |
21.42 |
70 |
2939 |
卖出 |
| 09:35:45 |
21.5 |
3 |
2942 |
买入 |
| 09:35:48 |
21.41 |
39 |
2981 |
卖出 |
| 09:35:54 |
21.5 |
3 |
2984 |
买入 |
| 09:36:00 |
21.5 |
2 |
2986 |
买入 |
| 09:36:03 |
21.47 |
4 |
2990 |
卖出 |
| 09:36:06 |
21.5 |
11 |
3001 |
买入 |
| 09:36:09 |
21.5 |
12 |
3013 |
买入 |
| 09:36:12 |
21.5 |
19 |
3032 |
买入 |
| 09:36:15 |
21.48 |
9 |
3041 |
卖出 |
| 09:36:18 |
21.5 |
16 |
3057 |
买入 |
| 09:36:21 |
21.47 |
11 |
3068 |
卖出 |
| 09:36:24 |
21.47 |
1 |
3069 |
买入 |
| 09:36:27 |
21.47 |
35 |
3104 |
买入 |
| 09:36:30 |
21.47 |
6 |
3110 |
买入 |
| 09:36:33 |
21.47 |
1 |
3111 |
买入 |
| 09:36:36 |
21.46 |
3 |
3114 |
买入 |
| 09:36:42 |
21.4 |
80 |
3194 |
卖出 |
| 09:36:45 |
21.43 |
6 |
3200 |
买入 |
| 09:36:48 |
21.4 |
48 |
3248 |
卖出 |
| 09:36:51 |
21.42 |
164 |
3412 |
买入 |
| 09:36:54 |
21.43 |
23 |
3435 |
买入 |
| 09:36:57 |
21.5 |
76 |
3511 |
买入 |
| 09:37:00 |
21.5 |
104 |
3615 |
买入 |
| 09:37:03 |
21.5 |
17 |
3632 |
买入 |
| 09:37:06 |
21.41 |
282 |
3914 |
卖出 |
| 09:37:09 |
21.48 |
13 |
3927 |
卖出 |
| 09:37:12 |
21.55 |
43 |
3970 |
买入 |
| 09:37:21 |
21.48 |
56 |
4026 |
卖出 |
| 09:37:24 |
21.55 |
16 |
4042 |
买入 |
| 09:37:27 |
21.55 |
3 |
4045 |
卖出 |
| 09:37:30 |
21.48 |
162 |
4207 |
卖出 |
| 09:37:36 |
21.55 |
21 |
4228 |
买入 |
| 09:37:39 |
21.5 |
93 |
4321 |
卖出 |
| 09:37:45 |
21.55 |
2 |
4323 |
买入 |
| 09:37:48 |
21.5 |
10 |
4333 |
卖出 |
| 09:37:57 |
21.55 |
2 |
4335 |
买入 |
| 09:38:00 |
21.5 |
90 |
4425 |
卖出 |
| 09:38:03 |
21.5 |
13 |
4438 |
卖出 |
| 09:38:09 |
21.51 |
4 |
4442 |
卖出 |
| 09:38:15 |
21.59 |
10 |
4452 |
买入 |
| 09:38:18 |
21.59 |
6 |
4458 |
买入 |
| 09:38:21 |
21.55 |
25 |
4483 |
卖出 |
| 09:38:27 |
21.55 |
3 |
4486 |
卖出 |
| 09:38:39 |
21.58 |
2 |
4488 |
买入 |
| 09:38:42 |
21.57 |
3 |
4491 |
卖出 |
| 09:38:45 |
21.59 |
10 |
4501 |
买入 |
| 09:38:48 |
21.51 |
103 |
4604 |
卖出 |
| 09:38:51 |
21.56 |
2 |
4606 |
买入 |
| 09:38:54 |
21.55 |
1 |
4607 |
买入 |
| 09:39:00 |
21.51 |
20 |
4627 |
卖出 |
| 09:39:03 |
21.45 |
206 |
4833 |
卖出 |
| 09:39:06 |
21.45 |
2 |
4835 |
买入 |
| 09:39:09 |
21.45 |
49 |
4884 |
买入 |
| 09:39:12 |
21.45 |
10 |
4894 |
买入 |
| 09:39:18 |
21.4 |
6 |
4900 |
卖出 |
| 09:39:21 |
21.42 |
27 |
4927 |
买入 |
| 09:39:30 |
21.44 |
5 |
4932 |
买入 |
| 09:39:33 |
21.44 |
9 |
4941 |
卖出 |
| 09:39:42 |
21.45 |
7 |
4948 |
卖出 |
| 09:39:45 |
21.44 |
5 |
4953 |
卖出 |
| 09:39:48 |
21.44 |
47 |
5000 |
卖出 |
| 09:39:51 |
21.44 |
72 |
5072 |
卖出 |
| 09:39:54 |
21.44 |
7 |
5079 |
买入 |
| 09:39:57 |
21.4 |
492 |
5571 |
卖出 |
| 09:40:00 |
21.4 |
20 |
5591 |
买入 |
| 09:40:03 |
21.45 |
21 |
5612 |
买入 |
| 09:40:09 |
21.4 |
7 |
5619 |
卖出 |
| 09:40:15 |
21.41 |
10 |
5629 |
买入 |
| 09:40:21 |
21.4 |
261 |
5890 |
卖出 |
| 09:40:27 |
21.45 |
6 |
5896 |
买入 |
| 09:40:30 |
21.41 |
13 |
5909 |
卖出 |
| 09:40:33 |
21.45 |
23 |
5932 |
买入 |
| 09:40:36 |
21.35 |
116 |
6048 |
卖出 |
| 09:40:39 |
21.38 |
22 |
6070 |
买入 |
| 09:40:42 |
21.35 |
9 |
6079 |
卖出 |
| 09:40:45 |
21.35 |
53 |
6132 |
卖出 |
| 09:40:48 |
21.32 |
119 |
6251 |
卖出 |
| 09:40:51 |
21.34 |
79 |
6330 |
买入 |
| 09:40:54 |
21.34 |
6 |
6336 |
买入 |
| 09:40:57 |
21.3 |
122 |
6458 |
卖出 |
| 09:41:00 |
21.28 |
31 |
6489 |
卖出 |
| 09:41:03 |
21.25 |
139 |
6628 |
卖出 |
| 09:41:06 |
21.28 |
61 |
6689 |
买入 |
| 09:41:09 |
21.25 |
81 |
6770 |
卖出 |
| 09:41:12 |
21.24 |
8 |
6778 |
买入 |
| 09:41:15 |
21.24 |
16 |
6794 |
买入 |
| 09:41:18 |
21.25 |
76 |
6870 |
买入 |
| 09:41:21 |
21.24 |
76 |
6946 |
卖出 |
| 09:41:24 |
21.27 |
154 |
7100 |
买入 |
| 09:41:27 |
21.25 |
86 |
7186 |
卖出 |
| 09:41:30 |
21.25 |
126 |
7312 |
卖出 |
| 09:41:33 |
21.31 |
3 |
7315 |
买入 |
| 09:41:39 |
21.31 |
23 |
7338 |
买入 |
| 09:41:42 |
21.25 |
42 |
7380 |
卖出 |
| 09:41:48 |
21.31 |
35 |
7415 |
买入 |
| 09:41:51 |
21.22 |
52 |
7467 |
卖出 |
| 09:41:54 |
21.3 |
51 |
7518 |
买入 |
| 09:41:57 |
21.29 |
28 |
7546 |
买入 |
| 09:42:00 |
21.26 |
13 |
7559 |
卖出 |
| 09:42:03 |
21.24 |
38 |
7597 |
卖出 |
| 09:42:06 |
21.22 |
12 |
7609 |
卖出 |
| 09:42:09 |
21.24 |
30 |
7639 |
买入 |
| 09:42:12 |
21.19 |
259 |
7898 |
卖出 |
| 09:42:15 |
21.18 |
36 |
7934 |
卖出 |
| 09:42:18 |
21.17 |
7 |
7941 |
卖出 |
| 09:42:21 |
21.16 |
37 |
7978 |
卖出 |
| 09:42:24 |
21.18 |
7 |
7985 |
买入 |
| 09:42:27 |
21.17 |
9 |
7994 |
卖出 |
| 09:42:30 |
21.17 |
7 |
8001 |
买入 |
| 09:42:33 |
21.17 |
5 |
8006 |
卖出 |
| 09:42:36 |
21.16 |
4 |
8010 |
卖出 |
| 09:42:39 |
21.16 |
36 |
8046 |
买入 |
| 09:42:42 |
21.15 |
188 |
8234 |
卖出 |
| 09:42:45 |
21.15 |
16 |
8250 |
买入 |
| 09:42:48 |
21.14 |
61 |
8311 |
卖出 |
| 09:42:51 |
21.14 |
15 |
8326 |
卖出 |
| 09:42:54 |
21.14 |
32 |
8358 |
卖出 |
| 09:42:57 |
21.14 |
4 |
8362 |
买入 |
| 09:43:00 |
21.14 |
12 |
8374 |
买入 |
| 09:43:06 |
21.13 |
11 |
8385 |
买入 |
| 09:43:09 |
21.11 |
94 |
8479 |
卖出 |
| 09:43:12 |
21.14 |
41 |
8520 |
买入 |
| 09:43:15 |
21.14 |
10 |
8530 |
卖出 |
| 09:43:18 |
21.1 |
49 |
8579 |
卖出 |
| 09:43:21 |
21.14 |
5 |
8584 |
买入 |
| 09:43:24 |
21.14 |
6 |
8590 |
买入 |
| 09:43:27 |
21.1 |
31 |
8621 |
卖出 |
| 09:43:30 |
21.11 |
80 |
8701 |
买入 |
| 09:43:36 |
21.09 |
28 |
8729 |
卖出 |
| 09:43:39 |
21.14 |
1 |
8730 |
买入 |
| 09:43:42 |
21.08 |
79 |
8809 |
卖出 |
| 09:43:45 |
21.08 |
5 |
8814 |
卖出 |
| 09:43:48 |
21.08 |
23 |
8837 |
买入 |
| 09:43:51 |
21.08 |
7 |
8844 |
买入 |
| 09:43:54 |
21.08 |
14 |
8858 |
卖出 |
| 09:43:57 |
21.08 |
13 |
8871 |
买入 |
| 09:44:00 |
21.05 |
25 |
8896 |
卖出 |
| 09:44:03 |
21.08 |
2 |
8898 |
买入 |
| 09:44:06 |
21.06 |
16 |
8914 |
卖出 |
| 09:44:09 |
21.03 |
81 |
8995 |
卖出 |
| 09:44:15 |
21.02 |
120 |
9115 |
卖出 |
| 09:44:18 |
21.03 |
4 |
9119 |
买入 |
| 09:44:21 |
21.02 |
21 |
9140 |
卖出 |
| 09:44:24 |
21.06 |
5 |
9145 |
买入 |
| 09:44:27 |
21.08 |
99 |
9244 |
买入 |
| 09:44:30 |
21.02 |
94 |
9338 |
卖出 |
| 09:44:33 |
21.05 |
16 |
9354 |
买入 |
| 09:44:36 |
21.06 |
13 |
9367 |
买入 |
| 09:44:39 |
21.08 |
8 |
9375 |
买入 |
| 09:44:42 |
21.05 |
84 |
9459 |
卖出 |
| 09:44:45 |
21.02 |
274 |
9733 |
卖出 |
| 09:44:48 |
21.02 |
55 |
9788 |
买入 |
| 09:44:51 |
21.01 |
54 |
9842 |
卖出 |
| 09:44:54 |
21.02 |
24 |
9866 |
买入 |
| 09:44:57 |
21.03 |
101 |
9967 |
买入 |
| 09:45:00 |
21.01 |
36 |
10003 |
卖出 |
| 09:45:03 |
21.01 |
12 |
10015 |
买入 |
| 09:45:06 |
21.01 |
18 |
10033 |
买入 |
| 09:45:09 |
21.03 |
2 |
10035 |
买入 |
| 09:45:12 |
21.07 |
2 |
10037 |
买入 |
| 09:45:15 |
21.08 |
71 |
10108 |
买入 |
| 09:45:18 |
21.14 |
2 |
10110 |
买入 |
| 09:45:21 |
21.19 |
23 |
10133 |
买入 |
| 09:45:24 |
21.18 |
3 |
10136 |
卖出 |
| 09:45:27 |
21.2 |
10 |
10146 |
买入 |
| 09:45:30 |
21.11 |
25 |
10171 |
卖出 |
| 09:45:33 |
21.22 |
2 |
10173 |
买入 |
| 09:45:36 |
21.21 |
17 |
10190 |
卖出 |
| 09:45:42 |
21.09 |
16 |
10206 |
卖出 |
| 09:45:45 |
21.13 |
28 |
10234 |
卖出 |
| 09:45:48 |
21.2 |
6 |
10240 |
买入 |
| 09:45:57 |
21.19 |
87 |
10327 |
卖出 |
| 09:46:03 |
21.19 |
73 |
10400 |
买入 |
| 09:46:06 |
21.1 |
67 |
10467 |
卖出 |
| 09:46:09 |
21.16 |
3 |
10470 |
买入 |
| 09:46:12 |
21.16 |
10 |
10480 |
买入 |
| 09:46:15 |
21.1 |
41 |
10521 |
卖出 |
| 09:46:18 |
21.16 |
1 |
10522 |
买入 |