原尚股份[603813]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
15.9 |
7 |
7 |
集合竞价 |
| 09:15:04 |
15.9 |
25 |
25 |
集合竞价 |
| 09:15:10 |
15.9 |
25 |
25 |
集合竞价 |
| 09:17:43 |
15.58 |
25 |
25 |
集合竞价 |
| 09:17:52 |
15.58 |
25 |
25 |
集合竞价 |
| 09:18:13 |
15.58 |
25 |
25 |
集合竞价 |
| 09:18:16 |
15.47 |
25 |
25 |
集合竞价 |
| 09:18:55 |
15.45 |
25 |
25 |
集合竞价 |
| 09:19:46 |
15.35 |
25 |
25 |
集合竞价 |
| 09:20:01 |
15.17 |
25 |
25 |
集合竞价 |
| 09:21:52 |
14.76 |
30 |
30 |
集合竞价 |
| 09:21:55 |
14.76 |
31 |
31 |
集合竞价 |
| 09:22:01 |
15.17 |
40 |
40 |
集合竞价 |
| 09:22:04 |
15.15 |
40 |
40 |
集合竞价 |
| 09:22:10 |
15.14 |
40 |
40 |
集合竞价 |
| 09:22:22 |
15.14 |
40 |
40 |
集合竞价 |
| 09:22:25 |
14.98 |
40 |
40 |
集合竞价 |
| 09:23:25 |
14.98 |
40 |
40 |
集合竞价 |
| 09:23:34 |
14.97 |
40 |
40 |
集合竞价 |
| 09:24:01 |
14.99 |
55 |
55 |
集合竞价 |
| 09:24:04 |
14.98 |
55 |
55 |
集合竞价 |
| 09:24:07 |
14.98 |
55 |
55 |
集合竞价 |
| 09:24:16 |
14.98 |
58 |
58 |
集合竞价 |
| 09:24:19 |
14.98 |
58 |
58 |
集合竞价 |
| 09:24:22 |
14.98 |
58 |
58 |
集合竞价 |
| 09:24:28 |
14.98 |
58 |
58 |
集合竞价 |
| 09:24:34 |
14.97 |
58 |
58 |
集合竞价 |
| 09:24:37 |
14.97 |
58 |
58 |
集合竞价 |
| 09:24:49 |
14.97 |
58 |
58 |
集合竞价 |
| 09:24:52 |
14.95 |
58 |
58 |
集合竞价 |
| 09:24:55 |
14.98 |
93 |
93 |
集合竞价 |
| 09:24:58 |
14.95 |
94 |
94 |
集合竞价 |
| 09:25:03 |
14.75 |
118 |
212 |
卖出 |
| 09:30:01 |
14.75 |
7 |
219 |
卖出 |
| 09:30:04 |
14.77 |
9 |
228 |
买入 |
| 09:30:07 |
14.95 |
46 |
274 |
买入 |
| 09:30:10 |
14.75 |
31 |
305 |
卖出 |
| 09:30:13 |
14.8 |
33 |
338 |
买入 |
| 09:30:16 |
14.82 |
25 |
363 |
买入 |
| 09:30:19 |
14.83 |
13 |
376 |
买入 |
| 09:30:22 |
14.82 |
5 |
381 |
卖出 |
| 09:30:25 |
14.8 |
2 |
383 |
卖出 |
| 09:30:28 |
14.76 |
4 |
387 |
卖出 |
| 09:30:31 |
14.75 |
4 |
391 |
卖出 |
| 09:30:40 |
14.75 |
1 |
392 |
买入 |
| 09:30:43 |
14.8 |
1 |
393 |
买入 |
| 09:30:46 |
14.81 |
5 |
398 |
买入 |
| 09:30:49 |
14.81 |
1 |
399 |
卖出 |
| 09:30:58 |
14.81 |
1 |
400 |
卖出 |
| 09:31:01 |
14.81 |
7 |
407 |
卖出 |
| 09:31:04 |
14.8 |
10 |
417 |
卖出 |
| 09:31:07 |
14.8 |
8 |
425 |
买入 |
| 09:31:13 |
14.8 |
12 |
437 |
买入 |
| 09:31:16 |
14.8 |
6 |
443 |
卖出 |
| 09:31:19 |
14.77 |
1 |
444 |
买入 |
| 09:31:22 |
14.75 |
5 |
449 |
卖出 |
| 09:31:25 |
14.75 |
1 |
450 |
买入 |
| 09:31:31 |
14.75 |
37 |
487 |
买入 |
| 09:31:40 |
14.75 |
1 |
488 |
买入 |
| 09:31:43 |
14.75 |
8 |
496 |
买入 |
| 09:31:46 |
14.75 |
2 |
498 |
买入 |
| 09:31:49 |
14.75 |
2 |
500 |
买入 |
| 09:31:52 |
14.76 |
33 |
533 |
买入 |
| 09:31:55 |
14.77 |
1 |
534 |
买入 |
| 09:32:01 |
14.77 |
1 |
535 |
卖出 |
| 09:32:07 |
14.79 |
10 |
545 |
买入 |
| 09:32:13 |
14.79 |
5 |
550 |
买入 |
| 09:32:16 |
14.79 |
16 |
566 |
买入 |
| 09:32:19 |
14.8 |
7 |
573 |
买入 |
| 09:32:22 |
14.8 |
2 |
575 |
买入 |
| 09:32:25 |
14.8 |
35 |
610 |
买入 |
| 09:32:28 |
14.8 |
20 |
630 |
买入 |
| 09:32:37 |
14.8 |
13 |
643 |
买入 |
| 09:32:40 |
14.81 |
1 |
644 |
卖出 |
| 09:32:43 |
14.84 |
2 |
646 |
买入 |
| 09:32:46 |
14.84 |
1 |
647 |
买入 |
| 09:32:49 |
14.88 |
44 |
691 |
买入 |
| 09:32:55 |
14.89 |
1 |
692 |
买入 |
| 09:32:58 |
14.88 |
14 |
706 |
卖出 |
| 09:33:01 |
14.84 |
1 |
707 |
卖出 |
| 09:33:07 |
14.8 |
5 |
712 |
卖出 |
| 09:33:10 |
14.81 |
16 |
728 |
买入 |
| 09:33:13 |
14.81 |
7 |
735 |
卖出 |
| 09:33:16 |
14.81 |
50 |
785 |
买入 |
| 09:33:19 |
14.84 |
6 |
791 |
买入 |
| 09:33:22 |
14.8 |
24 |
815 |
卖出 |
| 09:33:40 |
14.83 |
4 |
819 |
买入 |
| 09:33:43 |
14.82 |
1 |
820 |
买入 |
| 09:33:55 |
14.82 |
15 |
835 |
卖出 |
| 09:34:01 |
14.81 |
2 |
837 |
卖出 |
| 09:34:04 |
14.82 |
14 |
851 |
买入 |
| 09:34:07 |
14.82 |
2 |
853 |
买入 |
| 09:34:10 |
14.82 |
2 |
855 |
买入 |
| 09:34:16 |
14.87 |
6 |
861 |
买入 |
| 09:34:25 |
14.82 |
1 |
862 |
卖出 |
| 09:34:34 |
14.83 |
1 |
863 |
卖出 |
| 09:34:37 |
14.84 |
1 |
864 |
卖出 |
| 09:34:40 |
14.82 |
6 |
870 |
卖出 |
| 09:34:43 |
14.84 |
18 |
888 |
买入 |
| 09:34:46 |
14.82 |
1 |
889 |
卖出 |
| 09:34:49 |
14.82 |
2 |
891 |
卖出 |
| 09:34:55 |
14.81 |
2 |
893 |
卖出 |
| 09:34:58 |
14.81 |
1 |
894 |
卖出 |
| 09:35:04 |
14.81 |
2 |
896 |
卖出 |
| 09:35:10 |
14.81 |
1 |
897 |
卖出 |
| 09:35:13 |
14.81 |
2 |
899 |
卖出 |
| 09:35:16 |
14.82 |
2 |
901 |
买入 |
| 09:35:19 |
14.81 |
2 |
903 |
卖出 |
| 09:35:25 |
14.81 |
1 |
904 |
卖出 |
| 09:35:34 |
14.81 |
1 |
905 |
卖出 |
| 09:35:40 |
14.81 |
1 |
906 |
卖出 |
| 09:35:43 |
14.85 |
3 |
909 |
买入 |
| 09:35:46 |
14.85 |
7 |
916 |
买入 |
| 09:35:49 |
14.85 |
8 |
924 |
买入 |
| 09:35:52 |
14.85 |
2 |
926 |
买入 |
| 09:35:55 |
14.82 |
5 |
931 |
卖出 |
| 09:36:04 |
14.84 |
1 |
932 |
卖出 |
| 09:36:10 |
14.84 |
16 |
948 |
卖出 |
| 09:36:13 |
14.84 |
8 |
956 |
买入 |
| 09:36:19 |
14.83 |
1 |
957 |
卖出 |
| 09:36:28 |
14.84 |
12 |
969 |
买入 |
| 09:36:31 |
14.84 |
4 |
973 |
买入 |
| 09:36:37 |
14.84 |
9 |
982 |
卖出 |
| 09:36:40 |
14.86 |
10 |
992 |
买入 |
| 09:36:43 |
14.86 |
2 |
994 |
买入 |
| 09:36:46 |
14.86 |
5 |
999 |
买入 |
| 09:36:49 |
14.85 |
1 |
1000 |
卖出 |
| 09:36:55 |
14.85 |
1 |
1001 |
卖出 |
| 09:36:58 |
14.85 |
7 |
1008 |
卖出 |
| 09:37:13 |
14.84 |
1 |
1009 |
卖出 |
| 09:37:19 |
14.84 |
12 |
1021 |
卖出 |
| 09:37:25 |
14.85 |
3 |
1024 |
卖出 |
| 09:37:43 |
14.85 |
1 |
1025 |
卖出 |
| 09:37:49 |
14.85 |
16 |
1041 |
卖出 |
| 09:38:01 |
14.86 |
1 |
1042 |
买入 |
| 09:38:07 |
14.86 |
10 |
1052 |
买入 |
| 09:38:22 |
14.87 |
3 |
1055 |
卖出 |
| 09:38:28 |
14.87 |
5 |
1060 |
卖出 |
| 09:38:34 |
14.94 |
3 |
1063 |
买入 |
| 09:38:37 |
14.94 |
2 |
1065 |
买入 |
| 09:38:52 |
14.95 |
1 |
1066 |
买入 |
| 09:39:04 |
14.84 |
22 |
1088 |
卖出 |
| 09:39:07 |
14.89 |
9 |
1097 |
买入 |
| 09:39:10 |
14.82 |
16 |
1113 |
卖出 |
| 09:39:13 |
14.9 |
1 |
1114 |
买入 |
| 09:39:19 |
14.82 |
1 |
1115 |
卖出 |
| 09:39:28 |
14.85 |
2 |
1117 |
卖出 |
| 09:39:31 |
14.85 |
1 |
1118 |
卖出 |
| 09:39:34 |
14.86 |
1 |
1119 |
卖出 |
| 09:39:40 |
14.88 |
1 |
1120 |
买入 |
| 09:39:43 |
14.86 |
1 |
1121 |
卖出 |
| 09:39:49 |
14.86 |
1 |
1122 |
卖出 |
| 09:40:04 |
14.87 |
8 |
1130 |
卖出 |
| 09:40:07 |
14.87 |
1 |
1131 |
卖出 |
| 09:40:10 |
14.86 |
3 |
1134 |
卖出 |
| 09:40:13 |
14.85 |
6 |
1140 |
卖出 |
| 09:40:16 |
14.82 |
8 |
1148 |
卖出 |
| 09:40:19 |
14.84 |
5 |
1153 |
买入 |
| 09:40:22 |
14.84 |
1 |
1154 |
卖出 |
| 09:40:28 |
14.83 |
8 |
1162 |
卖出 |
| 09:40:34 |
14.86 |
3 |
1165 |
买入 |
| 09:40:37 |
14.87 |
2 |
1167 |
买入 |
| 09:40:46 |
14.9 |
6 |
1173 |
买入 |
| 09:40:55 |
14.89 |
1 |
1174 |
卖出 |
| 09:41:04 |
14.89 |
1 |
1175 |
卖出 |
| 09:41:07 |
14.87 |
4 |
1179 |
卖出 |
| 09:41:10 |
14.88 |
5 |
1184 |
买入 |
| 09:41:16 |
14.88 |
3 |
1187 |
卖出 |
| 09:41:19 |
14.9 |
5 |
1192 |
买入 |
| 09:41:31 |
14.89 |
2 |
1194 |
卖出 |
| 09:41:40 |
14.9 |
11 |
1205 |
买入 |
| 09:41:49 |
14.9 |
1 |
1206 |
卖出 |
| 09:41:52 |
14.89 |
2 |
1208 |
卖出 |
| 09:41:55 |
14.89 |
6 |
1214 |
卖出 |
| 09:41:58 |
14.92 |
21 |
1235 |
买入 |
| 09:42:07 |
14.86 |
2 |
1237 |
卖出 |
| 09:42:13 |
14.93 |
5 |
1242 |
买入 |
| 09:42:28 |
14.93 |
3 |
1245 |
买入 |
| 09:42:37 |
14.9 |
1 |
1246 |
卖出 |
| 09:42:43 |
14.93 |
3 |
1249 |
买入 |
| 09:42:46 |
14.92 |
1 |
1250 |
买入 |
| 09:42:52 |
14.93 |
2 |
1252 |
卖出 |
| 09:42:58 |
14.94 |
3 |
1255 |
买入 |
| 09:43:13 |
14.9 |
31 |
1286 |
卖出 |
| 09:43:16 |
14.9 |
1 |
1287 |
卖出 |
| 09:43:19 |
14.92 |
2 |
1289 |
卖出 |
| 09:43:22 |
14.9 |
1 |
1290 |
卖出 |
| 09:43:28 |
14.93 |
3 |
1293 |
买入 |
| 09:43:31 |
14.9 |
2 |
1295 |
卖出 |
| 09:43:34 |
14.9 |
6 |
1301 |
卖出 |
| 09:43:37 |
14.89 |
4 |
1305 |
卖出 |
| 09:43:46 |
14.88 |
3 |
1308 |
卖出 |
| 09:43:49 |
14.87 |
2 |
1310 |
卖出 |
| 09:43:52 |
14.86 |
3 |
1313 |
卖出 |
| 09:43:55 |
14.85 |
5 |
1318 |
卖出 |
| 09:43:58 |
14.86 |
7 |
1325 |
买入 |
| 09:44:01 |
14.85 |
7 |
1332 |
卖出 |
| 09:44:04 |
14.86 |
2 |
1334 |
买入 |
| 09:44:07 |
14.87 |
2 |
1336 |
买入 |
| 09:44:10 |
14.87 |
1 |
1337 |
卖出 |
| 09:44:13 |
14.88 |
2 |
1339 |
买入 |
| 09:44:16 |
14.89 |
1 |
1340 |
买入 |
| 09:44:22 |
14.89 |
1 |
1341 |
卖出 |
| 09:44:28 |
14.89 |
3 |
1344 |
卖出 |
| 09:44:31 |
14.89 |
4 |
1348 |
卖出 |
| 09:44:34 |
14.9 |
1 |
1349 |
买入 |
| 09:44:46 |
14.9 |
48 |
1397 |
买入 |
| 09:44:49 |
14.86 |
5 |
1402 |
卖出 |
| 09:44:52 |
14.91 |
3 |
1405 |
买入 |
| 09:44:58 |
14.91 |
1 |
1406 |
卖出 |
| 09:45:01 |
14.91 |
1 |
1407 |
卖出 |
| 09:45:07 |
14.86 |
2 |
1409 |
卖出 |
| 09:45:13 |
14.86 |
4 |
1413 |
卖出 |
| 09:45:16 |
14.89 |
3 |
1416 |
买入 |
| 09:45:31 |
14.89 |
1 |
1417 |
买入 |
| 09:45:37 |
14.9 |
53 |
1470 |
买入 |
| 09:45:43 |
14.89 |
13 |
1483 |
卖出 |
| 09:45:49 |
14.89 |
3 |
1486 |
买入 |
| 09:46:07 |
14.89 |
2 |
1488 |
卖出 |
| 09:46:10 |
14.88 |
4 |
1492 |
卖出 |
| 09:46:13 |
14.89 |
2 |
1494 |
买入 |
| 09:46:22 |
14.87 |
1 |
1495 |
买入 |
| 09:46:25 |
14.88 |
1 |
1496 |
买入 |
| 09:46:28 |
14.89 |
1 |
1497 |
卖出 |
| 09:46:37 |
14.89 |
1 |
1498 |
卖出 |
| 09:46:40 |
14.89 |
2 |
1500 |
卖出 |
| 09:46:46 |
14.9 |
1 |
1501 |
买入 |
| 09:46:55 |
14.9 |
1 |
1502 |
卖出 |
| 09:47:01 |
14.9 |
2 |
1504 |
卖出 |
| 09:47:04 |
14.9 |
1 |
1505 |
卖出 |
| 09:47:10 |
14.9 |
15 |
1520 |
卖出 |
| 09:47:22 |
14.89 |
15 |
1535 |
卖出 |
| 09:47:34 |
14.91 |
6 |
1541 |
买入 |
| 09:47:43 |
14.91 |
1 |
1542 |
买入 |
| 09:47:52 |
14.91 |
5 |
1547 |
买入 |
| 09:47:55 |
14.91 |
32 |
1579 |
买入 |
| 09:48:01 |
14.92 |
4 |
1583 |
买入 |
| 09:48:04 |
14.91 |
1 |
1584 |
卖出 |
| 09:48:07 |
14.91 |
1 |
1585 |
卖出 |
| 09:48:10 |
14.91 |
1 |
1586 |
卖出 |
| 09:48:19 |
14.93 |
20 |
1606 |
买入 |
| 09:48:34 |
14.93 |
1 |
1607 |
买入 |
| 09:48:40 |
14.91 |
3 |
1610 |
卖出 |
| 09:48:49 |
14.91 |
2 |
1612 |
买入 |
| 09:48:52 |
14.92 |
10 |
1622 |
买入 |
| 09:49:04 |
14.86 |
1 |
1623 |
卖出 |
| 09:49:07 |
14.86 |
4 |
1627 |
卖出 |
| 09:49:10 |
14.85 |
1 |
1628 |
卖出 |
| 09:49:16 |
14.85 |
8 |
1636 |
卖出 |
| 09:49:19 |
14.85 |
3 |
1639 |
卖出 |
| 09:49:37 |
14.86 |
6 |
1645 |
买入 |
| 09:49:40 |
14.86 |
1 |
1646 |
买入 |
| 09:49:52 |
14.85 |
1 |
1647 |
卖出 |
| 09:49:55 |
14.85 |
1 |
1648 |
卖出 |
| 09:50:07 |
14.82 |
26 |
1674 |
卖出 |
| 09:50:10 |
14.82 |
3 |
1677 |
卖出 |
| 09:50:19 |
14.82 |
1 |
1678 |
卖出 |
| 09:50:28 |
14.82 |
2 |
1680 |
卖出 |
| 09:50:31 |
14.83 |
5 |
1685 |
买入 |
| 09:50:34 |
14.83 |
4 |
1689 |
买入 |
| 09:51:04 |
14.83 |
1 |
1690 |
卖出 |
| 09:51:10 |
14.83 |
2 |
1692 |
卖出 |
| 09:51:16 |
14.85 |
34 |
1726 |
买入 |
| 09:51:19 |
14.85 |
1 |
1727 |
买入 |
| 09:51:25 |
14.85 |
2 |
1729 |
买入 |
| 09:51:31 |
14.85 |
1 |
1730 |
买入 |
| 09:51:40 |
14.84 |
1 |
1731 |
卖出 |
| 09:51:49 |
14.84 |
2 |
1733 |
卖出 |
| 09:51:52 |
14.85 |
2 |
1735 |
买入 |
| 09:51:58 |
14.85 |
7 |
1742 |
买入 |
| 09:52:01 |
14.85 |
2 |
1744 |
买入 |
| 09:52:07 |
14.86 |
13 |
1757 |
买入 |
| 09:52:10 |
14.86 |
3 |
1760 |
买入 |
| 09:52:16 |
14.85 |
1 |
1761 |
卖出 |
| 09:52:34 |
14.86 |
2 |
1763 |
买入 |
| 09:52:37 |
14.86 |
1 |
1764 |
买入 |
| 09:52:58 |
14.87 |
6 |
1770 |
买入 |
| 09:53:04 |
14.88 |
12 |
1782 |
买入 |
| 09:53:07 |
14.88 |
1 |
1783 |
卖出 |
| 09:53:10 |
14.9 |
5 |
1788 |
买入 |
| 09:53:16 |
14.89 |
1 |
1789 |
买入 |
| 09:53:25 |
14.89 |
1 |
1790 |
买入 |
| 09:53:28 |
14.88 |
1 |
1791 |
卖出 |
| 09:53:37 |
14.89 |
3 |
1794 |
买入 |
| 09:53:43 |
14.89 |
1 |
1795 |
买入 |
| 09:53:49 |
14.88 |
50 |
1845 |
卖出 |
| 09:53:52 |
14.88 |
33 |
1878 |
卖出 |
| 09:53:55 |
14.87 |
6 |
1884 |
卖出 |
| 09:54:01 |
14.88 |
1 |
1885 |
买入 |
| 09:54:07 |
14.87 |
1 |
1886 |
买入 |
| 09:54:16 |
14.88 |
2 |
1888 |
买入 |
| 09:54:19 |
14.86 |
11 |
1899 |
卖出 |
| 09:54:28 |
14.88 |
2 |
1901 |
买入 |
| 09:54:40 |
14.87 |
1 |
1902 |
卖出 |
| 09:55:13 |
14.88 |
1 |
1903 |
买入 |
| 09:55:16 |
14.87 |
1 |
1904 |
卖出 |
| 09:55:19 |
14.88 |
1 |
1905 |
买入 |
| 09:55:22 |
14.87 |
1 |
1906 |
卖出 |
| 09:55:25 |
14.89 |
1 |
1907 |
买入 |
| 09:55:34 |
14.89 |
1 |
1908 |
买入 |