山煤国际[600546]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.59 |
2 |
2 |
集合竞价 |
| 09:15:07 |
10.4 |
100 |
100 |
集合竞价 |
| 09:15:13 |
10.45 |
115 |
115 |
集合竞价 |
| 09:16:04 |
10.44 |
115 |
115 |
集合竞价 |
| 09:16:07 |
10.45 |
142 |
142 |
集合竞价 |
| 09:17:31 |
10.36 |
439 |
439 |
集合竞价 |
| 09:18:01 |
10.45 |
142 |
142 |
集合竞价 |
| 09:20:43 |
10.46 |
157 |
157 |
集合竞价 |
| 09:20:46 |
10.45 |
171 |
171 |
集合竞价 |
| 09:21:01 |
10.46 |
171 |
171 |
集合竞价 |
| 09:21:07 |
10.48 |
171 |
171 |
集合竞价 |
| 09:21:34 |
10.51 |
174 |
174 |
集合竞价 |
| 09:22:04 |
10.5 |
255 |
255 |
集合竞价 |
| 09:22:28 |
10.51 |
286 |
286 |
集合竞价 |
| 09:22:31 |
10.5 |
366 |
366 |
集合竞价 |
| 09:22:40 |
10.51 |
369 |
369 |
集合竞价 |
| 09:23:04 |
10.52 |
374 |
374 |
集合竞价 |
| 09:23:43 |
10.57 |
433 |
433 |
集合竞价 |
| 09:24:22 |
10.58 |
789 |
789 |
集合竞价 |
| 09:24:31 |
10.59 |
799 |
799 |
集合竞价 |
| 09:24:43 |
10.58 |
1228 |
1228 |
集合竞价 |
| 09:24:55 |
10.55 |
1607 |
1607 |
集合竞价 |
| 09:25:04 |
10.55 |
1780 |
3387 |
买入 |
| 09:30:01 |
10.55 |
254 |
3641 |
买入 |
| 09:30:04 |
10.56 |
525 |
4166 |
买入 |
| 09:30:07 |
10.54 |
751 |
4917 |
卖出 |
| 09:30:10 |
10.57 |
1671 |
6588 |
买入 |
| 09:30:13 |
10.58 |
870 |
7458 |
买入 |
| 09:30:16 |
10.6 |
335 |
7793 |
买入 |
| 09:30:19 |
10.63 |
97 |
7890 |
买入 |
| 09:30:22 |
10.64 |
159 |
8049 |
买入 |
| 09:30:25 |
10.65 |
356 |
8405 |
买入 |
| 09:30:28 |
10.66 |
644 |
9049 |
买入 |
| 09:30:31 |
10.66 |
501 |
9550 |
卖出 |
| 09:30:34 |
10.67 |
604 |
10154 |
买入 |
| 09:30:37 |
10.67 |
95 |
10249 |
买入 |
| 09:30:40 |
10.67 |
524 |
10773 |
买入 |
| 09:30:43 |
10.65 |
406 |
11179 |
卖出 |
| 09:30:46 |
10.66 |
1803 |
12982 |
买入 |
| 09:30:49 |
10.67 |
190 |
13172 |
买入 |
| 09:30:52 |
10.69 |
818 |
13990 |
买入 |
| 09:30:55 |
10.71 |
1160 |
15150 |
买入 |
| 09:30:58 |
10.73 |
1426 |
16576 |
买入 |
| 09:31:01 |
10.74 |
1491 |
18067 |
买入 |
| 09:31:04 |
10.74 |
498 |
18565 |
买入 |
| 09:31:07 |
10.75 |
697 |
19262 |
买入 |
| 09:31:10 |
10.73 |
1293 |
20555 |
卖出 |
| 09:31:13 |
10.75 |
337 |
20892 |
买入 |
| 09:31:16 |
10.75 |
733 |
21625 |
卖出 |
| 09:31:19 |
10.74 |
1134 |
22759 |
卖出 |
| 09:31:22 |
10.77 |
728 |
23487 |
买入 |
| 09:31:25 |
10.74 |
353 |
23840 |
卖出 |
| 09:31:28 |
10.74 |
454 |
24294 |
买入 |
| 09:31:31 |
10.72 |
797 |
25091 |
卖出 |
| 09:31:34 |
10.74 |
1484 |
26575 |
买入 |
| 09:31:37 |
10.76 |
737 |
27312 |
买入 |
| 09:31:40 |
10.75 |
1046 |
28358 |
卖出 |
| 09:31:43 |
10.77 |
648 |
29006 |
买入 |
| 09:31:46 |
10.76 |
1256 |
30262 |
卖出 |
| 09:31:49 |
10.78 |
1639 |
31901 |
买入 |
| 09:31:52 |
10.75 |
1406 |
33307 |
卖出 |
| 09:31:55 |
10.78 |
682 |
33989 |
买入 |
| 09:31:58 |
10.76 |
290 |
34279 |
卖出 |
| 09:32:01 |
10.79 |
268 |
34547 |
买入 |
| 09:32:04 |
10.79 |
542 |
35089 |
买入 |
| 09:32:07 |
10.8 |
557 |
35646 |
买入 |
| 09:32:10 |
10.8 |
378 |
36024 |
买入 |
| 09:32:13 |
10.81 |
550 |
36574 |
买入 |
| 09:32:16 |
10.81 |
533 |
37107 |
卖出 |
| 09:32:19 |
10.82 |
413 |
37520 |
买入 |
| 09:32:22 |
10.81 |
393 |
37913 |
卖出 |
| 09:32:25 |
10.81 |
1177 |
39090 |
卖出 |
| 09:32:28 |
10.82 |
221 |
39311 |
卖出 |
| 09:32:31 |
10.82 |
379 |
39690 |
卖出 |
| 09:32:34 |
10.81 |
115 |
39805 |
卖出 |
| 09:32:37 |
10.8 |
478 |
40283 |
卖出 |
| 09:32:40 |
10.81 |
689 |
40972 |
买入 |
| 09:32:43 |
10.8 |
622 |
41594 |
卖出 |
| 09:32:46 |
10.83 |
986 |
42580 |
买入 |
| 09:32:49 |
10.82 |
1296 |
43876 |
卖出 |
| 09:32:52 |
10.82 |
1196 |
45072 |
买入 |
| 09:32:55 |
10.83 |
719 |
45791 |
买入 |
| 09:32:58 |
10.83 |
1260 |
47051 |
卖出 |
| 09:33:01 |
10.83 |
673 |
47724 |
卖出 |
| 09:33:04 |
10.86 |
1071 |
48795 |
买入 |
| 09:33:07 |
10.87 |
588 |
49383 |
买入 |
| 09:33:10 |
10.87 |
1595 |
50978 |
买入 |
| 09:33:13 |
10.88 |
631 |
51609 |
买入 |
| 09:33:16 |
10.9 |
880 |
52489 |
买入 |
| 09:33:19 |
10.89 |
1321 |
53810 |
卖出 |
| 09:33:22 |
10.87 |
900 |
54710 |
卖出 |
| 09:33:25 |
10.89 |
848 |
55558 |
买入 |
| 09:33:28 |
10.87 |
520 |
56078 |
卖出 |
| 09:33:31 |
10.87 |
806 |
56884 |
卖出 |
| 09:33:34 |
10.88 |
490 |
57374 |
买入 |
| 09:33:37 |
10.89 |
445 |
57819 |
买入 |
| 09:33:40 |
10.88 |
1085 |
58904 |
卖出 |
| 09:33:43 |
10.86 |
99 |
59003 |
卖出 |
| 09:33:46 |
10.86 |
264 |
59267 |
卖出 |
| 09:33:49 |
10.84 |
150 |
59417 |
卖出 |
| 09:33:52 |
10.83 |
597 |
60014 |
卖出 |
| 09:33:55 |
10.82 |
49 |
60063 |
卖出 |
| 09:33:58 |
10.83 |
67 |
60130 |
买入 |
| 09:34:01 |
10.82 |
383 |
60513 |
卖出 |
| 09:34:04 |
10.81 |
187 |
60700 |
卖出 |
| 09:34:07 |
10.8 |
75 |
60775 |
卖出 |
| 09:34:10 |
10.81 |
658 |
61433 |
买入 |
| 09:34:13 |
10.8 |
1293 |
62726 |
卖出 |
| 09:34:16 |
10.79 |
167 |
62893 |
卖出 |
| 09:34:19 |
10.8 |
260 |
63153 |
买入 |
| 09:34:22 |
10.8 |
933 |
64086 |
买入 |
| 09:34:25 |
10.78 |
588 |
64674 |
卖出 |
| 09:34:28 |
10.77 |
307 |
64981 |
卖出 |
| 09:34:31 |
10.76 |
318 |
65299 |
卖出 |
| 09:34:34 |
10.78 |
143 |
65442 |
买入 |
| 09:34:37 |
10.75 |
507 |
65949 |
卖出 |
| 09:34:40 |
10.77 |
335 |
66284 |
买入 |
| 09:34:43 |
10.77 |
88 |
66372 |
卖出 |
| 09:34:46 |
10.76 |
183 |
66555 |
卖出 |
| 09:34:49 |
10.8 |
881 |
67436 |
买入 |
| 09:34:52 |
10.76 |
71 |
67507 |
卖出 |
| 09:34:55 |
10.79 |
101 |
67608 |
买入 |
| 09:34:58 |
10.79 |
120 |
67728 |
买入 |
| 09:35:01 |
10.79 |
341 |
68069 |
买入 |
| 09:35:04 |
10.79 |
1070 |
69139 |
卖出 |
| 09:35:07 |
10.79 |
317 |
69456 |
卖出 |
| 09:35:10 |
10.79 |
824 |
70280 |
卖出 |
| 09:35:13 |
10.8 |
886 |
71166 |
买入 |
| 09:35:16 |
10.8 |
165 |
71331 |
买入 |
| 09:35:19 |
10.81 |
504 |
71835 |
买入 |
| 09:35:22 |
10.82 |
415 |
72250 |
买入 |
| 09:35:25 |
10.82 |
301 |
72551 |
卖出 |
| 09:35:28 |
10.83 |
296 |
72847 |
买入 |
| 09:35:31 |
10.84 |
39 |
72886 |
买入 |
| 09:35:34 |
10.84 |
123 |
73009 |
买入 |
| 09:35:37 |
10.85 |
690 |
73699 |
买入 |
| 09:35:40 |
10.82 |
685 |
74384 |
卖出 |
| 09:35:43 |
10.83 |
519 |
74903 |
买入 |
| 09:35:46 |
10.81 |
394 |
75297 |
卖出 |
| 09:35:49 |
10.79 |
1059 |
76356 |
卖出 |
| 09:35:52 |
10.78 |
976 |
77332 |
卖出 |
| 09:35:55 |
10.79 |
707 |
78039 |
买入 |
| 09:35:58 |
10.77 |
55 |
78094 |
卖出 |
| 09:36:01 |
10.77 |
37 |
78131 |
卖出 |
| 09:36:04 |
10.77 |
485 |
78616 |
卖出 |
| 09:36:07 |
10.79 |
554 |
79170 |
买入 |
| 09:36:10 |
10.77 |
327 |
79497 |
卖出 |
| 09:36:13 |
10.78 |
167 |
79664 |
卖出 |
| 09:36:16 |
10.79 |
530 |
80194 |
买入 |
| 09:36:19 |
10.79 |
64 |
80258 |
卖出 |
| 09:36:22 |
10.81 |
526 |
80784 |
买入 |
| 09:36:25 |
10.81 |
249 |
81033 |
买入 |
| 09:36:28 |
10.82 |
76 |
81109 |
买入 |
| 09:36:31 |
10.82 |
405 |
81514 |
买入 |
| 09:36:34 |
10.84 |
137 |
81651 |
买入 |
| 09:36:37 |
10.84 |
27 |
81678 |
买入 |
| 09:36:40 |
10.86 |
88 |
81766 |
买入 |
| 09:36:43 |
10.85 |
73 |
81839 |
卖出 |
| 09:36:46 |
10.87 |
415 |
82254 |
买入 |
| 09:36:49 |
10.86 |
329 |
82583 |
卖出 |
| 09:36:52 |
10.86 |
261 |
82844 |
卖出 |
| 09:36:55 |
10.86 |
319 |
83163 |
买入 |
| 09:36:58 |
10.86 |
446 |
83609 |
买入 |
| 09:37:01 |
10.89 |
1370 |
84979 |
买入 |
| 09:37:04 |
10.89 |
608 |
85587 |
买入 |
| 09:37:07 |
10.88 |
390 |
85977 |
卖出 |
| 09:37:10 |
10.86 |
379 |
86356 |
卖出 |
| 09:37:13 |
10.88 |
487 |
86843 |
买入 |
| 09:37:16 |
10.86 |
172 |
87015 |
卖出 |
| 09:37:19 |
10.87 |
268 |
87283 |
买入 |
| 09:37:22 |
10.86 |
135 |
87418 |
买入 |
| 09:37:25 |
10.87 |
158 |
87576 |
买入 |
| 09:37:28 |
10.85 |
853 |
88429 |
卖出 |
| 09:37:31 |
10.87 |
1230 |
89659 |
买入 |
| 09:37:34 |
10.86 |
82 |
89741 |
卖出 |
| 09:37:37 |
10.88 |
631 |
90372 |
买入 |
| 09:37:40 |
10.88 |
81 |
90453 |
买入 |
| 09:37:43 |
10.88 |
239 |
90692 |
买入 |
| 09:37:46 |
10.87 |
98 |
90790 |
卖出 |
| 09:37:49 |
10.88 |
135 |
90925 |
买入 |
| 09:37:52 |
10.88 |
916 |
91841 |
买入 |
| 09:37:55 |
10.87 |
213 |
92054 |
卖出 |
| 09:37:58 |
10.87 |
173 |
92227 |
卖出 |
| 09:38:01 |
10.88 |
669 |
92896 |
买入 |
| 09:38:04 |
10.88 |
127 |
93023 |
卖出 |
| 09:38:07 |
10.89 |
1003 |
94026 |
买入 |
| 09:38:10 |
10.88 |
71 |
94097 |
卖出 |
| 09:38:13 |
10.88 |
154 |
94251 |
买入 |
| 09:38:16 |
10.87 |
174 |
94425 |
买入 |
| 09:38:19 |
10.86 |
279 |
94704 |
卖出 |
| 09:38:22 |
10.88 |
298 |
95002 |
买入 |
| 09:38:25 |
10.86 |
71 |
95073 |
卖出 |
| 09:38:28 |
10.88 |
820 |
95893 |
买入 |
| 09:38:31 |
10.86 |
248 |
96141 |
卖出 |
| 09:38:34 |
10.86 |
108 |
96249 |
买入 |
| 09:38:37 |
10.86 |
1076 |
97325 |
买入 |
| 09:38:40 |
10.86 |
104 |
97429 |
买入 |
| 09:38:43 |
10.84 |
464 |
97893 |
卖出 |
| 09:38:46 |
10.83 |
11 |
97904 |
卖出 |
| 09:38:49 |
10.84 |
166 |
98070 |
买入 |
| 09:38:52 |
10.83 |
381 |
98451 |
买入 |
| 09:38:55 |
10.83 |
96 |
98547 |
卖出 |
| 09:38:58 |
10.83 |
154 |
98701 |
卖出 |
| 09:39:01 |
10.83 |
85 |
98786 |
买入 |
| 09:39:04 |
10.83 |
518 |
99304 |
买入 |
| 09:39:07 |
10.83 |
51 |
99355 |
买入 |
| 09:39:10 |
10.82 |
107 |
99462 |
卖出 |
| 09:39:13 |
10.82 |
414 |
99876 |
卖出 |
| 09:39:16 |
10.83 |
174 |
100050 |
买入 |
| 09:39:19 |
10.82 |
83 |
100133 |
卖出 |
| 09:39:22 |
10.83 |
213 |
100346 |
买入 |
| 09:39:25 |
10.83 |
207 |
100553 |
买入 |
| 09:39:28 |
10.84 |
431 |
100984 |
买入 |
| 09:39:31 |
10.84 |
38 |
101022 |
卖出 |
| 09:39:34 |
10.83 |
207 |
101229 |
卖出 |
| 09:39:37 |
10.86 |
492 |
101721 |
买入 |
| 09:39:40 |
10.85 |
3 |
101724 |
卖出 |
| 09:39:43 |
10.84 |
60 |
101784 |
卖出 |
| 09:39:46 |
10.85 |
343 |
102127 |
买入 |
| 09:39:49 |
10.83 |
265 |
102392 |
卖出 |
| 09:39:52 |
10.83 |
243 |
102635 |
卖出 |
| 09:39:55 |
10.83 |
276 |
102911 |
买入 |
| 09:39:58 |
10.83 |
135 |
103046 |
卖出 |
| 09:40:01 |
10.84 |
138 |
103184 |
买入 |
| 09:40:04 |
10.83 |
88 |
103272 |
卖出 |
| 09:40:07 |
10.83 |
363 |
103635 |
卖出 |
| 09:40:10 |
10.83 |
402 |
104037 |
买入 |
| 09:40:13 |
10.83 |
164 |
104201 |
买入 |
| 09:40:16 |
10.82 |
240 |
104441 |
卖出 |
| 09:40:19 |
10.82 |
137 |
104578 |
卖出 |
| 09:40:22 |
10.85 |
748 |
105326 |
买入 |
| 09:40:25 |
10.87 |
215 |
105541 |
买入 |
| 09:40:28 |
10.85 |
250 |
105791 |
卖出 |
| 09:40:31 |
10.87 |
787 |
106578 |
买入 |
| 09:40:34 |
10.86 |
39 |
106617 |
卖出 |
| 09:40:37 |
10.85 |
17 |
106634 |
卖出 |
| 09:40:40 |
10.85 |
52 |
106686 |
买入 |
| 09:40:43 |
10.86 |
521 |
107207 |
买入 |
| 09:40:46 |
10.84 |
203 |
107410 |
卖出 |
| 09:40:49 |
10.84 |
663 |
108073 |
买入 |
| 09:40:52 |
10.83 |
320 |
108393 |
卖出 |
| 09:40:55 |
10.83 |
65 |
108458 |
买入 |
| 09:40:58 |
10.85 |
1245 |
109703 |
买入 |
| 09:41:01 |
10.84 |
60 |
109763 |
卖出 |
| 09:41:04 |
10.84 |
88 |
109851 |
卖出 |
| 09:41:07 |
10.83 |
66 |
109917 |
卖出 |
| 09:41:10 |
10.8 |
1815 |
111732 |
卖出 |
| 09:41:13 |
10.78 |
984 |
112716 |
卖出 |
| 09:41:16 |
10.77 |
357 |
113073 |
卖出 |
| 09:41:19 |
10.78 |
161 |
113234 |
买入 |
| 09:41:22 |
10.77 |
60 |
113294 |
卖出 |
| 09:41:25 |
10.78 |
49 |
113343 |
买入 |
| 09:41:28 |
10.77 |
109 |
113452 |
卖出 |
| 09:41:31 |
10.78 |
118 |
113570 |
买入 |
| 09:41:34 |
10.77 |
68 |
113638 |
卖出 |
| 09:41:37 |
10.79 |
107 |
113745 |
买入 |
| 09:41:40 |
10.78 |
256 |
114001 |
卖出 |
| 09:41:43 |
10.78 |
103 |
114104 |
买入 |
| 09:41:46 |
10.79 |
57 |
114161 |
买入 |
| 09:41:49 |
10.79 |
14 |
114175 |
卖出 |
| 09:41:52 |
10.78 |
205 |
114380 |
卖出 |
| 09:41:55 |
10.78 |
481 |
114861 |
卖出 |
| 09:41:58 |
10.79 |
69 |
114930 |
买入 |
| 09:42:01 |
10.78 |
210 |
115140 |
卖出 |
| 09:42:04 |
10.77 |
122 |
115262 |
卖出 |
| 09:42:07 |
10.77 |
282 |
115544 |
卖出 |
| 09:42:10 |
10.78 |
322 |
115866 |
买入 |
| 09:42:13 |
10.78 |
289 |
116155 |
卖出 |
| 09:42:16 |
10.78 |
30 |
116185 |
买入 |
| 09:42:19 |
10.77 |
459 |
116644 |
卖出 |
| 09:42:22 |
10.78 |
621 |
117265 |
买入 |
| 09:42:25 |
10.76 |
129 |
117394 |
卖出 |
| 09:42:28 |
10.76 |
77 |
117471 |
卖出 |
| 09:42:31 |
10.75 |
235 |
117706 |
卖出 |
| 09:42:34 |
10.75 |
195 |
117901 |
卖出 |
| 09:42:37 |
10.75 |
664 |
118565 |
卖出 |
| 09:42:40 |
10.75 |
36 |
118601 |
卖出 |
| 09:42:43 |
10.75 |
25 |
118626 |
卖出 |
| 09:42:46 |
10.76 |
26 |
118652 |
买入 |
| 09:42:49 |
10.74 |
109 |
118761 |
卖出 |
| 09:42:52 |
10.74 |
154 |
118915 |
卖出 |
| 09:42:55 |
10.75 |
52 |
118967 |
买入 |
| 09:42:58 |
10.76 |
146 |
119113 |
买入 |
| 09:43:01 |
10.75 |
388 |
119501 |
卖出 |
| 09:43:04 |
10.76 |
84 |
119585 |
买入 |
| 09:43:07 |
10.77 |
70 |
119655 |
买入 |
| 09:43:10 |
10.77 |
54 |
119709 |
买入 |
| 09:43:13 |
10.77 |
122 |
119831 |
买入 |
| 09:43:16 |
10.79 |
104 |
119935 |
买入 |
| 09:43:19 |
10.78 |
82 |
120017 |
卖出 |
| 09:43:22 |
10.8 |
297 |
120314 |
买入 |
| 09:43:25 |
10.79 |
135 |
120449 |
卖出 |
| 09:43:28 |
10.79 |
103 |
120552 |
买入 |
| 09:43:31 |
10.79 |
108 |
120660 |
买入 |
| 09:43:34 |
10.78 |
334 |
120994 |
卖出 |
| 09:43:37 |
10.78 |
61 |
121055 |
卖出 |
| 09:43:40 |
10.78 |
86 |
121141 |
买入 |
| 09:43:43 |
10.77 |
121 |
121262 |
卖出 |
| 09:43:46 |
10.78 |
3 |
121265 |
买入 |
| 09:43:49 |
10.78 |
599 |
121864 |
买入 |