原尚股份[603813]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
16.28 |
10 |
10 |
集合竞价 |
| 09:15:04 |
16.28 |
10 |
10 |
集合竞价 |
| 09:15:07 |
16.28 |
10 |
10 |
集合竞价 |
| 09:15:13 |
15.95 |
20 |
20 |
集合竞价 |
| 09:16:37 |
15.95 |
20 |
20 |
集合竞价 |
| 09:18:37 |
15.95 |
25 |
25 |
集合竞价 |
| 09:19:28 |
15.95 |
25 |
25 |
集合竞价 |
| 09:20:04 |
15.95 |
25 |
25 |
集合竞价 |
| 09:20:13 |
15.95 |
26 |
26 |
集合竞价 |
| 09:20:46 |
15.95 |
26 |
26 |
集合竞价 |
| 09:21:49 |
15.95 |
26 |
26 |
集合竞价 |
| 09:22:01 |
15.95 |
33 |
33 |
集合竞价 |
| 09:23:07 |
15.95 |
39 |
39 |
集合竞价 |
| 09:23:19 |
15.95 |
45 |
45 |
集合竞价 |
| 09:23:31 |
15.95 |
82 |
82 |
集合竞价 |
| 09:23:55 |
15.95 |
118 |
118 |
集合竞价 |
| 09:24:07 |
15.95 |
118 |
118 |
集合竞价 |
| 09:24:34 |
15.95 |
118 |
118 |
集合竞价 |
| 09:24:37 |
15.95 |
128 |
128 |
集合竞价 |
| 09:24:49 |
15.95 |
149 |
149 |
集合竞价 |
| 09:24:52 |
15.95 |
194 |
194 |
集合竞价 |
| 09:24:55 |
15.95 |
254 |
254 |
集合竞价 |
| 09:24:58 |
16.05 |
302 |
302 |
集合竞价 |
| 09:25:04 |
16.06 |
302 |
604 |
卖出 |
| 09:30:01 |
16.05 |
24 |
628 |
卖出 |
| 09:30:04 |
16.05 |
61 |
689 |
卖出 |
| 09:30:07 |
16.08 |
63 |
752 |
买入 |
| 09:30:10 |
16.1 |
108 |
860 |
买入 |
| 09:30:13 |
16.08 |
84 |
944 |
卖出 |
| 09:30:16 |
16.08 |
78 |
1022 |
卖出 |
| 09:30:19 |
16.08 |
36 |
1058 |
买入 |
| 09:30:22 |
16 |
100 |
1158 |
卖出 |
| 09:30:25 |
15.99 |
42 |
1200 |
卖出 |
| 09:30:28 |
16 |
116 |
1316 |
买入 |
| 09:30:31 |
15.97 |
84 |
1400 |
买入 |
| 09:30:34 |
16.03 |
154 |
1554 |
买入 |
| 09:30:37 |
16.03 |
51 |
1605 |
买入 |
| 09:30:40 |
16 |
30 |
1635 |
卖出 |
| 09:30:43 |
16 |
207 |
1842 |
卖出 |
| 09:30:46 |
15.97 |
72 |
1914 |
卖出 |
| 09:30:49 |
16 |
29 |
1943 |
买入 |
| 09:30:52 |
15.96 |
7 |
1950 |
卖出 |
| 09:30:55 |
15.96 |
1 |
1951 |
卖出 |
| 09:30:58 |
15.96 |
49 |
2000 |
卖出 |
| 09:31:01 |
15.95 |
66 |
2066 |
卖出 |
| 09:31:04 |
15.9 |
9 |
2075 |
卖出 |
| 09:31:07 |
15.91 |
24 |
2099 |
买入 |
| 09:31:10 |
15.9 |
33 |
2132 |
卖出 |
| 09:31:13 |
15.91 |
5 |
2137 |
买入 |
| 09:31:16 |
15.9 |
5 |
2142 |
卖出 |
| 09:31:19 |
15.91 |
2 |
2144 |
买入 |
| 09:31:22 |
15.91 |
28 |
2172 |
卖出 |
| 09:31:25 |
15.91 |
1 |
2173 |
卖出 |
| 09:31:28 |
15.94 |
8 |
2181 |
买入 |
| 09:31:31 |
15.94 |
9 |
2190 |
卖出 |
| 09:31:34 |
15.93 |
7 |
2197 |
卖出 |
| 09:31:37 |
15.91 |
5 |
2202 |
卖出 |
| 09:31:40 |
15.89 |
37 |
2239 |
卖出 |
| 09:31:43 |
15.91 |
14 |
2253 |
买入 |
| 09:31:49 |
15.89 |
21 |
2274 |
卖出 |
| 09:31:52 |
15.89 |
11 |
2285 |
卖出 |
| 09:31:55 |
15.9 |
17 |
2302 |
买入 |
| 09:31:58 |
15.9 |
18 |
2320 |
卖出 |
| 09:32:01 |
15.89 |
7 |
2327 |
卖出 |
| 09:32:04 |
15.9 |
15 |
2342 |
买入 |
| 09:32:07 |
15.91 |
23 |
2365 |
买入 |
| 09:32:10 |
15.93 |
7 |
2372 |
买入 |
| 09:32:13 |
15.91 |
5 |
2377 |
卖出 |
| 09:32:19 |
15.94 |
1 |
2378 |
买入 |
| 09:32:22 |
15.91 |
7 |
2385 |
卖出 |
| 09:32:25 |
15.91 |
5 |
2390 |
卖出 |
| 09:32:28 |
15.9 |
39 |
2429 |
卖出 |
| 09:32:31 |
15.91 |
11 |
2440 |
买入 |
| 09:32:34 |
15.9 |
11 |
2451 |
卖出 |
| 09:32:37 |
15.9 |
11 |
2462 |
买入 |
| 09:32:43 |
15.91 |
10 |
2472 |
买入 |
| 09:32:46 |
15.91 |
4 |
2476 |
买入 |
| 09:32:52 |
15.88 |
2 |
2478 |
卖出 |
| 09:32:55 |
15.89 |
10 |
2488 |
买入 |
| 09:32:58 |
15.9 |
8 |
2496 |
买入 |
| 09:33:01 |
15.9 |
14 |
2510 |
买入 |
| 09:33:07 |
15.91 |
3 |
2513 |
买入 |
| 09:33:10 |
15.85 |
276 |
2789 |
卖出 |
| 09:33:13 |
15.84 |
4 |
2793 |
卖出 |
| 09:33:16 |
15.87 |
1 |
2794 |
买入 |
| 09:33:19 |
15.84 |
117 |
2911 |
卖出 |
| 09:33:22 |
15.84 |
11 |
2922 |
买入 |
| 09:33:25 |
15.85 |
5 |
2927 |
买入 |
| 09:33:28 |
15.84 |
14 |
2941 |
买入 |
| 09:33:31 |
15.72 |
42 |
2983 |
卖出 |
| 09:33:34 |
15.85 |
21 |
3004 |
买入 |
| 09:33:37 |
15.84 |
11 |
3015 |
卖出 |
| 09:33:40 |
15.85 |
28 |
3043 |
买入 |
| 09:33:43 |
15.86 |
2 |
3045 |
买入 |
| 09:33:46 |
15.86 |
286 |
3331 |
买入 |
| 09:33:49 |
15.86 |
27 |
3358 |
买入 |
| 09:33:52 |
15.86 |
26 |
3384 |
卖出 |
| 09:33:55 |
15.83 |
3 |
3387 |
卖出 |
| 09:33:58 |
15.7 |
153 |
3540 |
卖出 |
| 09:34:01 |
15.77 |
39 |
3579 |
买入 |
| 09:34:04 |
15.85 |
21 |
3600 |
买入 |
| 09:34:07 |
15.86 |
38 |
3638 |
买入 |
| 09:34:13 |
15.86 |
3 |
3641 |
买入 |
| 09:34:16 |
15.87 |
8 |
3649 |
买入 |
| 09:34:19 |
15.87 |
11 |
3660 |
买入 |
| 09:34:22 |
15.86 |
16 |
3676 |
卖出 |
| 09:34:25 |
15.86 |
4 |
3680 |
卖出 |
| 09:34:28 |
15.85 |
12 |
3692 |
卖出 |
| 09:34:31 |
15.85 |
6 |
3698 |
买入 |
| 09:34:37 |
15.84 |
5 |
3703 |
买入 |
| 09:34:40 |
15.85 |
9 |
3712 |
买入 |
| 09:34:43 |
15.85 |
3 |
3715 |
卖出 |
| 09:34:46 |
15.82 |
4 |
3719 |
卖出 |
| 09:34:49 |
15.82 |
31 |
3750 |
卖出 |
| 09:34:55 |
15.82 |
5 |
3755 |
卖出 |
| 09:34:58 |
15.82 |
1 |
3756 |
卖出 |
| 09:35:01 |
15.82 |
25 |
3781 |
卖出 |
| 09:35:04 |
15.82 |
97 |
3878 |
买入 |
| 09:35:07 |
15.82 |
7 |
3885 |
买入 |
| 09:35:10 |
15.81 |
57 |
3942 |
卖出 |
| 09:35:13 |
15.81 |
21 |
3963 |
买入 |
| 09:35:16 |
15.82 |
22 |
3985 |
买入 |
| 09:35:19 |
15.84 |
5 |
3990 |
买入 |
| 09:35:22 |
15.83 |
5 |
3995 |
卖出 |
| 09:35:25 |
15.84 |
20 |
4015 |
买入 |
| 09:35:28 |
15.84 |
4 |
4019 |
买入 |
| 09:35:31 |
15.84 |
3 |
4022 |
买入 |
| 09:35:40 |
15.84 |
11 |
4033 |
买入 |
| 09:35:43 |
15.84 |
3 |
4036 |
买入 |
| 09:35:49 |
15.85 |
38 |
4074 |
买入 |
| 09:35:52 |
15.86 |
5 |
4079 |
买入 |
| 09:35:55 |
15.89 |
79 |
4158 |
买入 |
| 09:35:58 |
15.89 |
3 |
4161 |
买入 |
| 09:36:01 |
15.9 |
61 |
4222 |
买入 |
| 09:36:04 |
15.9 |
4 |
4226 |
买入 |
| 09:36:07 |
15.91 |
15 |
4241 |
买入 |
| 09:36:10 |
15.9 |
11 |
4252 |
卖出 |
| 09:36:13 |
15.9 |
3 |
4255 |
卖出 |
| 09:36:16 |
15.9 |
4 |
4259 |
卖出 |
| 09:36:19 |
15.9 |
20 |
4279 |
卖出 |
| 09:36:22 |
15.89 |
44 |
4323 |
卖出 |
| 09:36:25 |
15.88 |
15 |
4338 |
卖出 |
| 09:36:28 |
15.87 |
38 |
4376 |
卖出 |
| 09:36:31 |
15.86 |
8 |
4384 |
卖出 |
| 09:36:34 |
15.85 |
56 |
4440 |
卖出 |
| 09:36:37 |
15.85 |
75 |
4515 |
卖出 |
| 09:36:40 |
15.84 |
10 |
4525 |
卖出 |
| 09:36:43 |
15.85 |
4 |
4529 |
买入 |
| 09:36:52 |
15.81 |
12 |
4541 |
卖出 |
| 09:36:55 |
15.8 |
31 |
4572 |
卖出 |
| 09:37:01 |
15.8 |
10 |
4582 |
卖出 |
| 09:37:04 |
15.8 |
1 |
4583 |
买入 |
| 09:37:07 |
15.78 |
4 |
4587 |
卖出 |
| 09:37:13 |
15.78 |
2 |
4589 |
卖出 |
| 09:37:19 |
15.77 |
4 |
4593 |
卖出 |
| 09:37:25 |
15.76 |
2 |
4595 |
卖出 |
| 09:37:28 |
15.76 |
3 |
4598 |
卖出 |
| 09:37:34 |
15.79 |
29 |
4627 |
买入 |
| 09:37:37 |
15.78 |
6 |
4633 |
卖出 |
| 09:37:46 |
15.77 |
30 |
4663 |
卖出 |
| 09:37:52 |
15.77 |
21 |
4684 |
卖出 |
| 09:37:55 |
15.77 |
6 |
4690 |
卖出 |
| 09:38:01 |
15.75 |
1 |
4691 |
卖出 |
| 09:38:04 |
15.75 |
34 |
4725 |
卖出 |
| 09:38:10 |
15.73 |
2 |
4727 |
卖出 |
| 09:38:13 |
15.73 |
1 |
4728 |
卖出 |
| 09:38:16 |
15.72 |
30 |
4758 |
卖出 |
| 09:38:19 |
15.72 |
13 |
4771 |
卖出 |
| 09:38:22 |
15.72 |
117 |
4888 |
卖出 |
| 09:38:25 |
15.71 |
1 |
4889 |
卖出 |
| 09:38:28 |
15.72 |
6 |
4895 |
买入 |
| 09:38:31 |
15.72 |
26 |
4921 |
买入 |
| 09:38:34 |
15.71 |
36 |
4957 |
卖出 |
| 09:38:37 |
15.71 |
10 |
4967 |
买入 |
| 09:38:43 |
15.7 |
15 |
4982 |
卖出 |
| 09:38:46 |
15.71 |
15 |
4997 |
买入 |
| 09:38:49 |
15.7 |
10 |
5007 |
卖出 |
| 09:38:52 |
15.71 |
12 |
5019 |
买入 |
| 09:38:55 |
15.71 |
2 |
5021 |
买入 |
| 09:39:01 |
15.69 |
69 |
5090 |
卖出 |
| 09:39:04 |
15.67 |
18 |
5108 |
卖出 |
| 09:39:07 |
15.68 |
41 |
5149 |
买入 |
| 09:39:10 |
15.7 |
9 |
5158 |
买入 |
| 09:39:13 |
15.73 |
2 |
5160 |
买入 |
| 09:39:16 |
15.67 |
209 |
5369 |
卖出 |
| 09:39:19 |
15.66 |
26 |
5395 |
卖出 |
| 09:39:22 |
15.66 |
6 |
5401 |
卖出 |
| 09:39:25 |
15.65 |
89 |
5490 |
卖出 |
| 09:39:28 |
15.65 |
25 |
5515 |
买入 |
| 09:39:31 |
15.65 |
3 |
5518 |
卖出 |
| 09:39:34 |
15.66 |
3 |
5521 |
买入 |
| 09:39:37 |
15.67 |
459 |
5980 |
买入 |
| 09:39:40 |
15.67 |
46 |
6026 |
卖出 |
| 09:39:43 |
15.67 |
44 |
6070 |
卖出 |
| 09:39:46 |
15.66 |
10 |
6080 |
卖出 |
| 09:39:49 |
15.67 |
1 |
6081 |
买入 |
| 09:39:52 |
15.67 |
5 |
6086 |
买入 |
| 09:39:55 |
15.67 |
19 |
6105 |
买入 |
| 09:39:58 |
15.67 |
1 |
6106 |
卖出 |
| 09:40:04 |
15.66 |
14 |
6120 |
卖出 |
| 09:40:07 |
15.66 |
2 |
6122 |
买入 |
| 09:40:10 |
15.66 |
15 |
6137 |
买入 |
| 09:40:13 |
15.66 |
12 |
6149 |
卖出 |
| 09:40:16 |
15.67 |
9 |
6158 |
买入 |
| 09:40:25 |
15.69 |
2 |
6160 |
买入 |
| 09:40:31 |
15.69 |
13 |
6173 |
买入 |
| 09:40:34 |
15.69 |
14 |
6187 |
买入 |
| 09:40:37 |
15.69 |
22 |
6209 |
卖出 |
| 09:40:43 |
15.67 |
3 |
6212 |
卖出 |
| 09:40:46 |
15.67 |
1 |
6213 |
卖出 |
| 09:40:49 |
15.67 |
4 |
6217 |
卖出 |
| 09:40:52 |
15.67 |
12 |
6229 |
卖出 |
| 09:40:58 |
15.67 |
13 |
6242 |
卖出 |
| 09:41:01 |
15.66 |
9 |
6251 |
卖出 |
| 09:41:04 |
15.65 |
5 |
6256 |
卖出 |
| 09:41:07 |
15.64 |
69 |
6325 |
卖出 |
| 09:41:10 |
15.64 |
61 |
6386 |
卖出 |
| 09:41:13 |
15.64 |
2 |
6388 |
买入 |
| 09:41:19 |
15.64 |
10 |
6398 |
买入 |
| 09:41:25 |
15.62 |
10 |
6408 |
卖出 |
| 09:41:28 |
15.66 |
36 |
6444 |
买入 |
| 09:41:34 |
15.66 |
6 |
6450 |
买入 |
| 09:41:43 |
15.64 |
23 |
6473 |
卖出 |
| 09:41:46 |
15.66 |
1 |
6474 |
买入 |
| 09:41:52 |
15.66 |
17 |
6491 |
买入 |
| 09:41:55 |
15.66 |
3 |
6494 |
买入 |
| 09:41:58 |
15.67 |
1 |
6495 |
买入 |
| 09:42:07 |
15.67 |
23 |
6518 |
买入 |
| 09:42:10 |
15.66 |
14 |
6532 |
卖出 |
| 09:42:13 |
15.68 |
6 |
6538 |
买入 |
| 09:42:16 |
15.67 |
38 |
6576 |
卖出 |
| 09:42:19 |
15.67 |
20 |
6596 |
买入 |
| 09:42:49 |
15.7 |
11 |
6607 |
买入 |
| 09:43:04 |
15.68 |
2 |
6609 |
卖出 |
| 09:43:07 |
15.68 |
5 |
6614 |
卖出 |
| 09:43:10 |
15.67 |
11 |
6625 |
卖出 |
| 09:43:13 |
15.67 |
9 |
6634 |
卖出 |
| 09:43:16 |
15.68 |
15 |
6649 |
买入 |
| 09:43:19 |
15.67 |
9 |
6658 |
卖出 |
| 09:43:22 |
15.66 |
4 |
6662 |
卖出 |
| 09:43:25 |
15.65 |
8 |
6670 |
卖出 |
| 09:43:31 |
15.65 |
19 |
6689 |
卖出 |
| 09:43:34 |
15.65 |
15 |
6704 |
买入 |
| 09:43:58 |
15.66 |
5 |
6709 |
卖出 |
| 09:44:01 |
15.68 |
5 |
6714 |
买入 |
| 09:44:04 |
15.69 |
5 |
6719 |
买入 |
| 09:44:07 |
15.69 |
2 |
6721 |
买入 |
| 09:44:13 |
15.65 |
2 |
6723 |
卖出 |
| 09:44:16 |
15.65 |
4 |
6727 |
卖出 |
| 09:44:25 |
15.64 |
25 |
6752 |
卖出 |
| 09:44:28 |
15.65 |
20 |
6772 |
买入 |
| 09:44:31 |
15.65 |
8 |
6780 |
买入 |
| 09:44:43 |
15.65 |
84 |
6864 |
买入 |
| 09:44:46 |
15.65 |
2 |
6866 |
买入 |
| 09:44:49 |
15.63 |
1 |
6867 |
卖出 |
| 09:44:52 |
15.65 |
2 |
6869 |
买入 |
| 09:44:55 |
15.63 |
8 |
6877 |
卖出 |
| 09:44:58 |
15.65 |
1 |
6878 |
买入 |
| 09:45:01 |
15.63 |
3 |
6881 |
卖出 |
| 09:45:04 |
15.63 |
4 |
6885 |
卖出 |
| 09:45:13 |
15.62 |
2 |
6887 |
卖出 |
| 09:45:19 |
15.62 |
17 |
6904 |
卖出 |
| 09:45:25 |
15.62 |
10 |
6914 |
卖出 |
| 09:45:28 |
15.63 |
1 |
6915 |
买入 |
| 09:45:34 |
15.63 |
7 |
6922 |
买入 |
| 09:45:43 |
15.62 |
13 |
6935 |
卖出 |
| 09:45:46 |
15.62 |
2 |
6937 |
买入 |
| 09:45:52 |
15.61 |
45 |
6982 |
卖出 |
| 09:45:55 |
15.6 |
113 |
7095 |
卖出 |
| 09:45:58 |
15.61 |
90 |
7185 |
买入 |
| 09:46:04 |
15.58 |
16 |
7201 |
卖出 |
| 09:46:07 |
15.58 |
2 |
7203 |
卖出 |
| 09:46:10 |
15.58 |
5 |
7208 |
买入 |
| 09:46:19 |
15.57 |
13 |
7221 |
卖出 |
| 09:46:22 |
15.57 |
16 |
7237 |
卖出 |
| 09:46:25 |
15.57 |
10 |
7247 |
买入 |
| 09:46:28 |
15.57 |
24 |
7271 |
买入 |
| 09:46:31 |
15.57 |
3 |
7274 |
买入 |
| 09:46:37 |
15.6 |
10 |
7284 |
买入 |
| 09:46:40 |
15.6 |
1 |
7285 |
买入 |
| 09:46:43 |
15.6 |
36 |
7321 |
买入 |
| 09:46:46 |
15.6 |
2 |
7323 |
买入 |
| 09:46:52 |
15.6 |
12 |
7335 |
买入 |
| 09:46:55 |
15.6 |
37 |
7372 |
买入 |
| 09:46:58 |
15.61 |
2 |
7374 |
买入 |
| 09:47:01 |
15.62 |
49 |
7423 |
买入 |
| 09:47:10 |
15.6 |
13 |
7436 |
卖出 |
| 09:47:13 |
15.61 |
10 |
7446 |
买入 |
| 09:47:16 |
15.61 |
1 |
7447 |
卖出 |
| 09:47:19 |
15.61 |
14 |
7461 |
买入 |
| 09:47:28 |
15.6 |
3 |
7464 |
卖出 |
| 09:47:31 |
15.61 |
2 |
7466 |
买入 |
| 09:47:37 |
15.61 |
5 |
7471 |
买入 |
| 09:47:43 |
15.61 |
1 |
7472 |
买入 |
| 09:47:46 |
15.61 |
43 |
7515 |
买入 |
| 09:47:49 |
15.62 |
4 |
7519 |
买入 |
| 09:47:52 |
15.62 |
5 |
7524 |
买入 |
| 09:47:55 |
15.62 |
10 |
7534 |
买入 |
| 09:47:58 |
15.64 |
13 |
7547 |
买入 |
| 09:48:01 |
15.64 |
1 |
7548 |
买入 |