兖矿能源[600188]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
29.11 |
1 |
1 |
集合竞价 |
| 09:15:05 |
29.1 |
4 |
4 |
集合竞价 |
| 09:15:08 |
28.83 |
80 |
80 |
集合竞价 |
| 09:24:26 |
28.85 |
273 |
273 |
集合竞价 |
| 09:24:50 |
29.36 |
559 |
559 |
集合竞价 |
| 09:24:56 |
29.37 |
591 |
591 |
集合竞价 |
| 09:24:59 |
29.32 |
740 |
740 |
集合竞价 |
| 09:25:03 |
29.32 |
740 |
1480 |
买入 |
| 09:30:02 |
29.27 |
427 |
1907 |
卖出 |
| 09:30:05 |
29.26 |
363 |
2270 |
卖出 |
| 09:30:08 |
29.1 |
402 |
2672 |
卖出 |
| 09:30:12 |
29.09 |
397 |
3069 |
卖出 |
| 09:30:15 |
29 |
169 |
3238 |
卖出 |
| 09:30:18 |
29.07 |
84 |
3322 |
买入 |
| 09:30:20 |
29.12 |
278 |
3600 |
买入 |
| 09:30:23 |
29.13 |
162 |
3762 |
买入 |
| 09:30:26 |
29.24 |
99 |
3861 |
买入 |
| 09:30:29 |
29.27 |
80 |
3941 |
买入 |
| 09:30:32 |
29.28 |
60 |
4001 |
买入 |
| 09:30:35 |
29.27 |
60 |
4061 |
买入 |
| 09:30:38 |
29.29 |
981 |
5042 |
买入 |
| 09:30:41 |
29.31 |
267 |
5309 |
买入 |
| 09:30:44 |
29.37 |
93 |
5402 |
买入 |
| 09:30:47 |
29.41 |
74 |
5476 |
买入 |
| 09:30:50 |
29.49 |
177 |
5653 |
买入 |
| 09:30:53 |
29.49 |
126 |
5779 |
买入 |
| 09:30:56 |
29.51 |
96 |
5875 |
买入 |
| 09:30:59 |
29.52 |
161 |
6036 |
买入 |
| 09:31:02 |
29.58 |
111 |
6147 |
买入 |
| 09:31:05 |
29.64 |
57 |
6204 |
买入 |
| 09:31:08 |
29.65 |
41 |
6245 |
买入 |
| 09:31:11 |
29.69 |
169 |
6414 |
买入 |
| 09:31:14 |
29.76 |
86 |
6500 |
买入 |
| 09:31:17 |
29.74 |
157 |
6657 |
卖出 |
| 09:31:20 |
29.82 |
86 |
6743 |
买入 |
| 09:31:23 |
29.76 |
271 |
7014 |
卖出 |
| 09:31:26 |
29.72 |
228 |
7242 |
卖出 |
| 09:31:29 |
29.69 |
115 |
7357 |
卖出 |
| 09:31:32 |
29.63 |
132 |
7489 |
卖出 |
| 09:31:35 |
29.59 |
205 |
7694 |
卖出 |
| 09:31:38 |
29.6 |
160 |
7854 |
买入 |
| 09:31:41 |
29.6 |
85 |
7939 |
买入 |
| 09:31:44 |
29.58 |
93 |
8032 |
卖出 |
| 09:31:47 |
29.55 |
216 |
8248 |
卖出 |
| 09:31:50 |
29.52 |
94 |
8342 |
卖出 |
| 09:31:53 |
29.5 |
69 |
8411 |
卖出 |
| 09:31:56 |
29.5 |
104 |
8515 |
买入 |
| 09:31:59 |
29.49 |
93 |
8608 |
卖出 |
| 09:32:02 |
29.42 |
113 |
8721 |
卖出 |
| 09:32:05 |
29.42 |
579 |
9300 |
买入 |
| 09:32:08 |
29.5 |
145 |
9445 |
买入 |
| 09:32:11 |
29.52 |
90 |
9535 |
买入 |
| 09:32:14 |
29.55 |
133 |
9668 |
买入 |
| 09:32:17 |
29.56 |
152 |
9820 |
买入 |
| 09:32:20 |
29.59 |
72 |
9892 |
买入 |
| 09:32:23 |
29.61 |
122 |
10014 |
买入 |
| 09:32:26 |
29.68 |
58 |
10072 |
买入 |
| 09:32:29 |
29.69 |
240 |
10312 |
买入 |
| 09:32:32 |
29.72 |
111 |
10423 |
买入 |
| 09:32:35 |
29.69 |
233 |
10656 |
卖出 |
| 09:32:38 |
29.68 |
252 |
10908 |
卖出 |
| 09:32:41 |
29.69 |
173 |
11081 |
买入 |
| 09:32:44 |
29.68 |
239 |
11320 |
卖出 |
| 09:32:47 |
29.69 |
227 |
11547 |
卖出 |
| 09:32:50 |
29.71 |
214 |
11761 |
买入 |
| 09:32:53 |
29.74 |
139 |
11900 |
买入 |
| 09:32:56 |
29.74 |
206 |
12106 |
卖出 |
| 09:32:59 |
29.77 |
178 |
12284 |
买入 |
| 09:33:02 |
29.72 |
183 |
12467 |
卖出 |
| 09:33:05 |
29.78 |
329 |
12796 |
买入 |
| 09:33:08 |
29.85 |
369 |
13165 |
买入 |
| 09:33:11 |
29.8 |
305 |
13470 |
卖出 |
| 09:33:14 |
29.85 |
206 |
13676 |
买入 |
| 09:33:17 |
29.8 |
394 |
14070 |
卖出 |
| 09:33:20 |
29.84 |
303 |
14373 |
买入 |
| 09:33:23 |
29.86 |
401 |
14774 |
买入 |
| 09:33:26 |
29.85 |
298 |
15072 |
卖出 |
| 09:33:29 |
29.86 |
156 |
15228 |
买入 |
| 09:33:32 |
29.84 |
122 |
15350 |
卖出 |
| 09:33:35 |
29.81 |
133 |
15483 |
卖出 |
| 09:33:38 |
29.81 |
142 |
15625 |
买入 |
| 09:33:41 |
29.76 |
187 |
15812 |
卖出 |
| 09:33:44 |
29.72 |
76 |
15888 |
卖出 |
| 09:33:47 |
29.74 |
137 |
16025 |
买入 |
| 09:33:50 |
29.69 |
214 |
16239 |
卖出 |
| 09:33:53 |
29.66 |
134 |
16373 |
卖出 |
| 09:33:56 |
29.66 |
22 |
16395 |
卖出 |
| 09:33:59 |
29.66 |
177 |
16572 |
买入 |
| 09:34:02 |
29.7 |
220 |
16792 |
买入 |
| 09:34:05 |
29.64 |
154 |
16946 |
卖出 |
| 09:34:08 |
29.66 |
96 |
17042 |
买入 |
| 09:34:11 |
29.68 |
40 |
17082 |
买入 |
| 09:34:14 |
29.71 |
125 |
17207 |
买入 |
| 09:34:17 |
29.75 |
332 |
17539 |
买入 |
| 09:34:20 |
29.73 |
100 |
17639 |
卖出 |
| 09:34:23 |
29.73 |
218 |
17857 |
卖出 |
| 09:34:26 |
29.7 |
193 |
18050 |
卖出 |
| 09:34:29 |
29.71 |
203 |
18253 |
买入 |
| 09:34:32 |
29.69 |
116 |
18369 |
卖出 |
| 09:34:35 |
29.68 |
270 |
18639 |
卖出 |
| 09:34:38 |
29.7 |
322 |
18961 |
买入 |
| 09:34:41 |
29.73 |
30 |
18991 |
买入 |
| 09:34:44 |
29.73 |
313 |
19304 |
买入 |
| 09:34:47 |
29.74 |
153 |
19457 |
买入 |
| 09:34:50 |
29.74 |
159 |
19616 |
买入 |
| 09:34:53 |
29.73 |
118 |
19734 |
卖出 |
| 09:34:56 |
29.71 |
37 |
19771 |
卖出 |
| 09:34:59 |
29.75 |
83 |
19854 |
买入 |
| 09:35:02 |
29.72 |
121 |
19975 |
卖出 |
| 09:35:05 |
29.61 |
379 |
20354 |
卖出 |
| 09:35:08 |
29.59 |
143 |
20497 |
卖出 |
| 09:35:11 |
29.63 |
247 |
20744 |
买入 |
| 09:35:14 |
29.64 |
164 |
20908 |
买入 |
| 09:35:17 |
29.63 |
167 |
21075 |
卖出 |
| 09:35:20 |
29.63 |
91 |
21166 |
买入 |
| 09:35:23 |
29.6 |
193 |
21359 |
卖出 |
| 09:35:26 |
29.64 |
34 |
21393 |
买入 |
| 09:35:29 |
29.63 |
151 |
21544 |
卖出 |
| 09:35:32 |
29.63 |
53 |
21597 |
买入 |
| 09:35:35 |
29.64 |
295 |
21892 |
买入 |
| 09:35:38 |
29.61 |
103 |
21995 |
卖出 |
| 09:35:41 |
29.6 |
72 |
22067 |
卖出 |
| 09:35:44 |
29.61 |
148 |
22215 |
买入 |
| 09:35:47 |
29.6 |
157 |
22372 |
卖出 |
| 09:35:50 |
29.59 |
1122 |
23494 |
卖出 |
| 09:35:53 |
29.59 |
164 |
23658 |
买入 |
| 09:35:56 |
29.55 |
30 |
23688 |
卖出 |
| 09:35:59 |
29.6 |
78 |
23766 |
买入 |
| 09:36:02 |
29.6 |
96 |
23862 |
买入 |
| 09:36:05 |
29.56 |
17 |
23879 |
卖出 |
| 09:36:08 |
29.56 |
35 |
23914 |
卖出 |
| 09:36:11 |
29.56 |
264 |
24178 |
买入 |
| 09:36:14 |
29.57 |
66 |
24244 |
买入 |
| 09:36:17 |
29.58 |
40 |
24284 |
买入 |
| 09:36:20 |
29.6 |
71 |
24355 |
买入 |
| 09:36:23 |
29.64 |
118 |
24473 |
买入 |
| 09:36:26 |
29.69 |
9 |
24482 |
买入 |
| 09:36:29 |
29.69 |
7 |
24489 |
买入 |
| 09:36:32 |
29.7 |
101 |
24590 |
买入 |
| 09:36:35 |
29.71 |
191 |
24781 |
买入 |
| 09:36:38 |
29.73 |
67 |
24848 |
买入 |
| 09:36:41 |
29.74 |
68 |
24916 |
买入 |
| 09:36:44 |
29.83 |
576 |
25492 |
买入 |
| 09:36:47 |
29.85 |
236 |
25728 |
买入 |
| 09:36:50 |
29.88 |
148 |
25876 |
买入 |
| 09:36:53 |
29.87 |
122 |
25998 |
卖出 |
| 09:36:56 |
29.88 |
67 |
26065 |
买入 |
| 09:36:59 |
29.89 |
97 |
26162 |
买入 |
| 09:37:02 |
29.9 |
194 |
26356 |
买入 |
| 09:37:05 |
29.91 |
158 |
26514 |
买入 |
| 09:37:08 |
29.91 |
100 |
26614 |
买入 |
| 09:37:11 |
29.86 |
260 |
26874 |
卖出 |
| 09:37:14 |
29.86 |
176 |
27050 |
买入 |
| 09:37:17 |
29.83 |
73 |
27123 |
卖出 |
| 09:37:20 |
29.8 |
417 |
27540 |
卖出 |
| 09:37:23 |
29.8 |
191 |
27731 |
卖出 |
| 09:37:26 |
29.78 |
112 |
27843 |
卖出 |
| 09:37:29 |
29.78 |
39 |
27882 |
卖出 |
| 09:37:32 |
29.78 |
26 |
27908 |
买入 |
| 09:37:35 |
29.82 |
58 |
27966 |
买入 |
| 09:37:38 |
29.85 |
164 |
28130 |
买入 |
| 09:37:41 |
29.86 |
86 |
28216 |
买入 |
| 09:37:44 |
29.86 |
46 |
28262 |
买入 |
| 09:37:47 |
29.85 |
161 |
28423 |
卖出 |
| 09:37:50 |
29.83 |
62 |
28485 |
卖出 |
| 09:37:53 |
29.82 |
162 |
28647 |
卖出 |
| 09:37:56 |
29.83 |
199 |
28846 |
买入 |
| 09:37:59 |
29.86 |
662 |
29508 |
买入 |
| 09:38:02 |
29.88 |
461 |
29969 |
买入 |
| 09:38:05 |
29.89 |
424 |
30393 |
买入 |
| 09:38:08 |
29.88 |
281 |
30674 |
卖出 |
| 09:38:11 |
29.89 |
343 |
31017 |
买入 |
| 09:38:14 |
29.84 |
164 |
31181 |
卖出 |
| 09:38:17 |
29.88 |
198 |
31379 |
买入 |
| 09:38:20 |
29.83 |
172 |
31551 |
卖出 |
| 09:38:23 |
29.8 |
173 |
31724 |
卖出 |
| 09:38:26 |
29.84 |
387 |
32111 |
买入 |
| 09:38:29 |
29.82 |
60 |
32171 |
卖出 |
| 09:38:32 |
29.8 |
178 |
32349 |
卖出 |
| 09:38:35 |
29.81 |
236 |
32585 |
买入 |
| 09:38:38 |
29.83 |
166 |
32751 |
买入 |
| 09:38:41 |
29.83 |
26 |
32777 |
卖出 |
| 09:38:44 |
29.78 |
317 |
33094 |
卖出 |
| 09:38:47 |
29.72 |
238 |
33332 |
卖出 |
| 09:38:50 |
29.69 |
187 |
33519 |
卖出 |
| 09:38:53 |
29.68 |
89 |
33608 |
卖出 |
| 09:38:56 |
29.66 |
21 |
33629 |
卖出 |
| 09:38:59 |
29.61 |
14 |
33643 |
卖出 |
| 09:39:02 |
29.61 |
73 |
33716 |
买入 |
| 09:39:05 |
29.6 |
52 |
33768 |
卖出 |
| 09:39:08 |
29.55 |
55 |
33823 |
卖出 |
| 09:39:11 |
29.63 |
647 |
34470 |
买入 |
| 09:39:14 |
29.67 |
57 |
34527 |
买入 |
| 09:39:17 |
29.67 |
23 |
34550 |
卖出 |
| 09:39:20 |
29.68 |
25 |
34575 |
买入 |
| 09:39:23 |
29.69 |
34 |
34609 |
卖出 |
| 09:39:26 |
29.72 |
75 |
34684 |
买入 |
| 09:39:29 |
29.71 |
78 |
34762 |
卖出 |
| 09:39:32 |
29.71 |
53 |
34815 |
卖出 |
| 09:39:35 |
29.72 |
96 |
34911 |
买入 |
| 09:39:38 |
29.75 |
147 |
35058 |
买入 |
| 09:39:41 |
29.7 |
81 |
35139 |
卖出 |
| 09:39:44 |
29.75 |
95 |
35234 |
买入 |
| 09:39:47 |
29.75 |
67 |
35301 |
卖出 |
| 09:39:50 |
29.8 |
880 |
36181 |
买入 |
| 09:39:53 |
29.79 |
37 |
36218 |
卖出 |
| 09:39:56 |
29.77 |
26 |
36244 |
卖出 |
| 09:39:59 |
29.83 |
52 |
36296 |
买入 |
| 09:40:02 |
29.8 |
74 |
36370 |
卖出 |
| 09:40:05 |
29.8 |
103 |
36473 |
卖出 |
| 09:40:08 |
29.79 |
218 |
36691 |
卖出 |
| 09:40:11 |
29.82 |
66 |
36757 |
买入 |
| 09:40:14 |
29.8 |
280 |
37037 |
卖出 |
| 09:40:17 |
29.82 |
148 |
37185 |
买入 |
| 09:40:20 |
29.8 |
145 |
37330 |
卖出 |
| 09:40:23 |
29.77 |
44 |
37374 |
卖出 |
| 09:40:26 |
29.76 |
254 |
37628 |
卖出 |
| 09:40:29 |
29.76 |
102 |
37730 |
卖出 |
| 09:40:32 |
29.76 |
89 |
37819 |
卖出 |
| 09:40:35 |
29.75 |
134 |
37953 |
卖出 |
| 09:40:38 |
29.74 |
41 |
37994 |
卖出 |
| 09:40:41 |
29.78 |
313 |
38307 |
买入 |
| 09:40:44 |
29.8 |
189 |
38496 |
买入 |
| 09:40:47 |
29.81 |
82 |
38578 |
买入 |
| 09:40:50 |
29.81 |
92 |
38670 |
买入 |
| 09:40:53 |
29.79 |
36 |
38706 |
卖出 |
| 09:40:56 |
29.79 |
73 |
38779 |
买入 |
| 09:40:59 |
29.75 |
90 |
38869 |
卖出 |
| 09:41:02 |
29.76 |
254 |
39123 |
买入 |
| 09:41:05 |
29.76 |
62 |
39185 |
卖出 |
| 09:41:08 |
29.67 |
141 |
39326 |
卖出 |
| 09:41:11 |
29.6 |
176 |
39502 |
卖出 |
| 09:41:14 |
29.59 |
103 |
39605 |
卖出 |
| 09:41:17 |
29.65 |
4 |
39609 |
买入 |
| 09:41:20 |
29.62 |
5 |
39614 |
卖出 |
| 09:41:23 |
29.66 |
85 |
39699 |
买入 |
| 09:41:27 |
29.67 |
120 |
39819 |
买入 |
| 09:41:29 |
29.7 |
25 |
39844 |
买入 |
| 09:41:32 |
29.67 |
4 |
39848 |
卖出 |
| 09:41:35 |
29.66 |
39 |
39887 |
卖出 |
| 09:41:38 |
29.67 |
61 |
39948 |
买入 |
| 09:41:41 |
29.67 |
36 |
39984 |
买入 |
| 09:41:44 |
29.65 |
88 |
40072 |
卖出 |
| 09:41:47 |
29.68 |
5 |
40077 |
买入 |
| 09:41:50 |
29.68 |
26 |
40103 |
买入 |
| 09:41:53 |
29.66 |
4 |
40107 |
卖出 |
| 09:41:56 |
29.67 |
76 |
40183 |
卖出 |
| 09:41:59 |
29.68 |
10 |
40193 |
买入 |
| 09:42:03 |
29.62 |
581 |
40774 |
卖出 |
| 09:42:06 |
29.65 |
88 |
40862 |
买入 |
| 09:42:08 |
29.65 |
11 |
40873 |
买入 |
| 09:42:11 |
29.61 |
32 |
40905 |
卖出 |
| 09:42:14 |
29.59 |
105 |
41010 |
卖出 |
| 09:42:17 |
29.59 |
175 |
41185 |
买入 |
| 09:42:20 |
29.58 |
56 |
41241 |
买入 |
| 09:42:23 |
29.5 |
40 |
41281 |
卖出 |
| 09:42:26 |
29.59 |
221 |
41502 |
买入 |
| 09:42:29 |
29.57 |
2 |
41504 |
卖出 |
| 09:42:32 |
29.58 |
70 |
41574 |
买入 |
| 09:42:35 |
29.56 |
38 |
41612 |
卖出 |
| 09:42:39 |
29.5 |
19 |
41631 |
卖出 |
| 09:42:41 |
29.48 |
75 |
41706 |
卖出 |
| 09:42:44 |
29.5 |
22 |
41728 |
买入 |
| 09:42:47 |
29.49 |
157 |
41885 |
买入 |
| 09:42:51 |
29.51 |
49 |
41934 |
买入 |
| 09:42:54 |
29.52 |
23 |
41957 |
买入 |
| 09:42:57 |
29.54 |
38 |
41995 |
买入 |
| 09:42:59 |
29.65 |
20 |
42015 |
买入 |
| 09:43:03 |
29.56 |
80 |
42095 |
买入 |
| 09:43:06 |
29.57 |
9 |
42104 |
买入 |
| 09:43:08 |
29.64 |
32 |
42136 |
买入 |
| 09:43:12 |
29.66 |
13 |
42149 |
买入 |
| 09:43:15 |
29.66 |
11 |
42160 |
卖出 |
| 09:43:17 |
29.66 |
12 |
42172 |
买入 |
| 09:43:20 |
29.66 |
58 |
42230 |
买入 |
| 09:43:23 |
29.63 |
39 |
42269 |
卖出 |
| 09:43:27 |
29.66 |
5 |
42274 |
买入 |
| 09:43:33 |
29.69 |
53 |
42327 |
买入 |
| 09:43:36 |
29.67 |
46 |
42373 |
卖出 |
| 09:43:39 |
29.69 |
6 |
42379 |
买入 |
| 09:43:41 |
29.66 |
26 |
42405 |
卖出 |
| 09:43:45 |
29.64 |
61 |
42466 |
卖出 |
| 09:43:48 |
29.67 |
2 |
42468 |
买入 |
| 09:43:50 |
29.67 |
65 |
42533 |
买入 |
| 09:43:53 |
29.66 |
20 |
42553 |
卖出 |
| 09:43:56 |
29.66 |
141 |
42694 |
买入 |
| 09:43:59 |
29.66 |
29 |
42723 |
买入 |
| 09:44:02 |
29.65 |
48 |
42771 |
卖出 |
| 09:44:05 |
29.67 |
31 |
42802 |
买入 |
| 09:44:09 |
29.65 |
48 |
42850 |
卖出 |
| 09:44:11 |
29.61 |
459 |
43309 |
卖出 |
| 09:44:14 |
29.57 |
494 |
43803 |
卖出 |
| 09:44:18 |
29.57 |
22 |
43825 |
买入 |
| 09:44:20 |
29.57 |
24 |
43849 |
买入 |
| 09:44:23 |
29.57 |
95 |
43944 |
买入 |
| 09:44:27 |
29.6 |
9 |
43953 |
买入 |
| 09:44:30 |
29.64 |
27 |
43980 |
买入 |
| 09:44:33 |
29.66 |
22 |
44002 |
买入 |
| 09:44:35 |
29.68 |
60 |
44062 |
买入 |
| 09:44:38 |
29.68 |
2 |
44064 |
卖出 |