晋控煤业[601001]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.98 |
59 |
59 |
集合竞价 |
| 09:16:21 |
12.99 |
220 |
220 |
集合竞价 |
| 09:19:24 |
12.98 |
202 |
202 |
集合竞价 |
| 09:25:04 |
12.98 |
3605 |
3807 |
卖出 |
| 09:30:00 |
12.98 |
96 |
3903 |
卖出 |
| 09:30:03 |
12.98 |
2454 |
6357 |
卖出 |
| 09:30:06 |
12.97 |
767 |
7124 |
卖出 |
| 09:30:09 |
12.91 |
898 |
8022 |
卖出 |
| 09:30:12 |
12.92 |
337 |
8359 |
买入 |
| 09:30:15 |
12.93 |
214 |
8573 |
买入 |
| 09:30:18 |
12.97 |
254 |
8827 |
买入 |
| 09:30:21 |
12.96 |
113 |
8940 |
卖出 |
| 09:30:24 |
12.97 |
192 |
9132 |
买入 |
| 09:30:27 |
12.97 |
479 |
9611 |
买入 |
| 09:30:30 |
12.98 |
395 |
10006 |
买入 |
| 09:30:33 |
12.98 |
1130 |
11136 |
买入 |
| 09:30:36 |
12.99 |
964 |
12100 |
买入 |
| 09:30:39 |
13.01 |
628 |
12728 |
买入 |
| 09:30:42 |
13.01 |
747 |
13475 |
买入 |
| 09:30:45 |
13.02 |
308 |
13783 |
买入 |
| 09:30:48 |
13.01 |
562 |
14345 |
卖出 |
| 09:30:51 |
13.01 |
771 |
15116 |
卖出 |
| 09:30:54 |
13.04 |
367 |
15483 |
买入 |
| 09:30:57 |
13.05 |
247 |
15730 |
买入 |
| 09:31:00 |
13.06 |
607 |
16337 |
买入 |
| 09:31:03 |
13.07 |
630 |
16967 |
买入 |
| 09:31:06 |
13.08 |
57 |
17024 |
买入 |
| 09:31:09 |
13.12 |
247 |
17271 |
买入 |
| 09:31:12 |
13.13 |
96 |
17367 |
买入 |
| 09:31:15 |
13.13 |
285 |
17652 |
买入 |
| 09:31:18 |
13.16 |
422 |
18074 |
买入 |
| 09:31:21 |
13.17 |
332 |
18406 |
买入 |
| 09:31:24 |
13.19 |
334 |
18740 |
买入 |
| 09:31:27 |
13.22 |
483 |
19223 |
买入 |
| 09:31:30 |
13.2 |
651 |
19874 |
卖出 |
| 09:31:33 |
13.23 |
269 |
20143 |
买入 |
| 09:31:36 |
13.21 |
345 |
20488 |
卖出 |
| 09:31:39 |
13.2 |
1041 |
21529 |
卖出 |
| 09:31:42 |
13.19 |
1123 |
22652 |
买入 |
| 09:31:45 |
13.17 |
341 |
22993 |
卖出 |
| 09:31:48 |
13.17 |
178 |
23171 |
买入 |
| 09:31:51 |
13.16 |
197 |
23368 |
卖出 |
| 09:31:54 |
13.19 |
189 |
23557 |
买入 |
| 09:31:57 |
13.19 |
445 |
24002 |
卖出 |
| 09:32:00 |
13.22 |
1068 |
25070 |
买入 |
| 09:32:03 |
13.22 |
233 |
25303 |
买入 |
| 09:32:06 |
13.23 |
400 |
25703 |
买入 |
| 09:32:09 |
13.24 |
379 |
26082 |
买入 |
| 09:32:12 |
13.23 |
297 |
26379 |
卖出 |
| 09:32:15 |
13.23 |
549 |
26928 |
卖出 |
| 09:32:18 |
13.25 |
95 |
27023 |
买入 |
| 09:32:21 |
13.24 |
559 |
27582 |
卖出 |
| 09:32:24 |
13.23 |
1121 |
28703 |
卖出 |
| 09:32:27 |
13.28 |
1062 |
29765 |
买入 |
| 09:32:30 |
13.24 |
1548 |
31313 |
卖出 |
| 09:32:33 |
13.3 |
364 |
31677 |
买入 |
| 09:32:36 |
13.3 |
408 |
32085 |
卖出 |
| 09:32:39 |
13.28 |
149 |
32234 |
卖出 |
| 09:32:42 |
13.3 |
800 |
33034 |
卖出 |
| 09:32:45 |
13.3 |
319 |
33353 |
卖出 |
| 09:32:48 |
13.25 |
713 |
34066 |
卖出 |
| 09:32:51 |
13.25 |
252 |
34318 |
买入 |
| 09:32:54 |
13.27 |
288 |
34606 |
买入 |
| 09:32:57 |
13.26 |
316 |
34922 |
卖出 |
| 09:33:00 |
13.28 |
576 |
35498 |
买入 |
| 09:33:03 |
13.28 |
969 |
36467 |
卖出 |
| 09:33:06 |
13.3 |
688 |
37155 |
买入 |
| 09:33:09 |
13.31 |
1007 |
38162 |
买入 |
| 09:33:12 |
13.3 |
768 |
38930 |
卖出 |
| 09:33:15 |
13.29 |
701 |
39631 |
卖出 |
| 09:33:18 |
13.29 |
240 |
39871 |
卖出 |
| 09:33:21 |
13.26 |
471 |
40342 |
卖出 |
| 09:33:24 |
13.25 |
1126 |
41468 |
卖出 |
| 09:33:27 |
13.24 |
439 |
41907 |
卖出 |
| 09:33:30 |
13.24 |
285 |
42192 |
卖出 |
| 09:33:33 |
13.24 |
533 |
42725 |
卖出 |
| 09:33:36 |
13.26 |
370 |
43095 |
买入 |
| 09:33:39 |
13.25 |
292 |
43387 |
卖出 |
| 09:33:42 |
13.23 |
785 |
44172 |
卖出 |
| 09:33:45 |
13.24 |
71 |
44243 |
买入 |
| 09:33:48 |
13.22 |
61 |
44304 |
卖出 |
| 09:33:51 |
13.25 |
137 |
44441 |
买入 |
| 09:33:54 |
13.21 |
245 |
44686 |
卖出 |
| 09:33:57 |
13.24 |
177 |
44863 |
买入 |
| 09:34:00 |
13.24 |
231 |
45094 |
买入 |
| 09:34:03 |
13.25 |
188 |
45282 |
买入 |
| 09:34:06 |
13.22 |
670 |
45952 |
卖出 |
| 09:34:09 |
13.23 |
940 |
46892 |
买入 |
| 09:34:12 |
13.24 |
597 |
47489 |
买入 |
| 09:34:15 |
13.26 |
186 |
47675 |
买入 |
| 09:34:18 |
13.25 |
203 |
47878 |
卖出 |
| 09:34:21 |
13.27 |
235 |
48113 |
买入 |
| 09:34:24 |
13.27 |
117 |
48230 |
买入 |
| 09:34:27 |
13.27 |
217 |
48447 |
卖出 |
| 09:34:30 |
13.27 |
1093 |
49540 |
买入 |
| 09:34:33 |
13.26 |
380 |
49920 |
卖出 |
| 09:34:36 |
13.25 |
291 |
50211 |
卖出 |
| 09:34:39 |
13.25 |
161 |
50372 |
买入 |
| 09:34:42 |
13.25 |
94 |
50466 |
卖出 |
| 09:34:45 |
13.26 |
185 |
50651 |
买入 |
| 09:34:48 |
13.27 |
392 |
51043 |
买入 |
| 09:34:51 |
13.27 |
26 |
51069 |
买入 |
| 09:34:54 |
13.26 |
322 |
51391 |
卖出 |
| 09:34:57 |
13.26 |
406 |
51797 |
卖出 |
| 09:35:00 |
13.26 |
700 |
52497 |
买入 |
| 09:35:03 |
13.25 |
615 |
53112 |
卖出 |
| 09:35:06 |
13.24 |
119 |
53231 |
卖出 |
| 09:35:09 |
13.24 |
57 |
53288 |
卖出 |
| 09:35:12 |
13.25 |
188 |
53476 |
买入 |
| 09:35:15 |
13.25 |
347 |
53823 |
买入 |
| 09:35:18 |
13.27 |
365 |
54188 |
买入 |
| 09:35:21 |
13.28 |
141 |
54329 |
买入 |
| 09:35:24 |
13.29 |
561 |
54890 |
买入 |
| 09:35:27 |
13.3 |
821 |
55711 |
买入 |
| 09:35:30 |
13.32 |
188 |
55899 |
买入 |
| 09:35:33 |
13.31 |
286 |
56185 |
卖出 |
| 09:35:36 |
13.29 |
903 |
57088 |
卖出 |
| 09:35:39 |
13.3 |
371 |
57459 |
买入 |
| 09:35:42 |
13.29 |
632 |
58091 |
买入 |
| 09:35:45 |
13.26 |
508 |
58599 |
卖出 |
| 09:35:48 |
13.28 |
325 |
58924 |
买入 |
| 09:35:51 |
13.23 |
821 |
59745 |
卖出 |
| 09:35:54 |
13.24 |
665 |
60410 |
买入 |
| 09:35:57 |
13.22 |
643 |
61053 |
卖出 |
| 09:36:00 |
13.24 |
218 |
61271 |
买入 |
| 09:36:03 |
13.22 |
219 |
61490 |
卖出 |
| 09:36:06 |
13.24 |
721 |
62211 |
买入 |
| 09:36:09 |
13.23 |
144 |
62355 |
卖出 |
| 09:36:12 |
13.24 |
173 |
62528 |
买入 |
| 09:36:15 |
13.25 |
96 |
62624 |
买入 |
| 09:36:18 |
13.27 |
106 |
62730 |
买入 |
| 09:36:21 |
13.27 |
104 |
62834 |
买入 |
| 09:36:24 |
13.25 |
127 |
62961 |
卖出 |
| 09:36:27 |
13.25 |
266 |
63227 |
卖出 |
| 09:36:30 |
13.27 |
486 |
63713 |
买入 |
| 09:36:33 |
13.27 |
234 |
63947 |
卖出 |
| 09:36:36 |
13.29 |
25 |
63972 |
买入 |
| 09:36:39 |
13.3 |
46 |
64018 |
买入 |
| 09:36:42 |
13.32 |
637 |
64655 |
买入 |
| 09:36:45 |
13.33 |
323 |
64978 |
买入 |
| 09:36:48 |
13.34 |
886 |
65864 |
买入 |
| 09:36:51 |
13.36 |
995 |
66859 |
买入 |
| 09:36:54 |
13.35 |
555 |
67414 |
卖出 |
| 09:36:57 |
13.36 |
791 |
68205 |
买入 |
| 09:37:00 |
13.34 |
606 |
68811 |
卖出 |
| 09:37:03 |
13.34 |
459 |
69270 |
卖出 |
| 09:37:06 |
13.33 |
951 |
70221 |
卖出 |
| 09:37:09 |
13.32 |
428 |
70649 |
卖出 |
| 09:37:12 |
13.3 |
134 |
70783 |
卖出 |
| 09:37:15 |
13.3 |
737 |
71520 |
买入 |
| 09:37:18 |
13.3 |
104 |
71624 |
买入 |
| 09:37:21 |
13.31 |
163 |
71787 |
买入 |
| 09:37:24 |
13.29 |
382 |
72169 |
卖出 |
| 09:37:27 |
13.27 |
681 |
72850 |
卖出 |
| 09:37:30 |
13.27 |
282 |
73132 |
卖出 |
| 09:37:33 |
13.29 |
613 |
73745 |
买入 |
| 09:37:36 |
13.27 |
150 |
73895 |
卖出 |
| 09:37:39 |
13.27 |
495 |
74390 |
买入 |
| 09:37:42 |
13.26 |
46 |
74436 |
卖出 |
| 09:37:45 |
13.25 |
187 |
74623 |
卖出 |
| 09:37:48 |
13.25 |
257 |
74880 |
买入 |
| 09:37:51 |
13.24 |
506 |
75386 |
卖出 |
| 09:37:54 |
13.25 |
324 |
75710 |
买入 |
| 09:37:57 |
13.25 |
266 |
75976 |
买入 |
| 09:38:00 |
13.24 |
98 |
76074 |
卖出 |
| 09:38:03 |
13.25 |
232 |
76306 |
买入 |
| 09:38:06 |
13.25 |
168 |
76474 |
卖出 |
| 09:38:09 |
13.24 |
107 |
76581 |
卖出 |
| 09:38:12 |
13.24 |
145 |
76726 |
卖出 |
| 09:38:15 |
13.24 |
239 |
76965 |
卖出 |
| 09:38:18 |
13.25 |
293 |
77258 |
买入 |
| 09:38:21 |
13.25 |
160 |
77418 |
卖出 |
| 09:38:24 |
13.24 |
282 |
77700 |
卖出 |
| 09:38:27 |
13.27 |
270 |
77970 |
买入 |
| 09:38:30 |
13.28 |
236 |
78206 |
买入 |
| 09:38:33 |
13.26 |
13 |
78219 |
卖出 |
| 09:38:36 |
13.26 |
97 |
78316 |
买入 |
| 09:38:39 |
13.27 |
184 |
78500 |
买入 |
| 09:38:42 |
13.27 |
39 |
78539 |
买入 |
| 09:38:45 |
13.28 |
34 |
78573 |
买入 |
| 09:38:48 |
13.28 |
181 |
78754 |
买入 |
| 09:38:51 |
13.27 |
34 |
78788 |
卖出 |
| 09:38:54 |
13.26 |
116 |
78904 |
卖出 |
| 09:38:57 |
13.26 |
140 |
79044 |
买入 |
| 09:39:00 |
13.26 |
278 |
79322 |
买入 |
| 09:39:03 |
13.24 |
602 |
79924 |
卖出 |
| 09:39:06 |
13.24 |
304 |
80228 |
卖出 |
| 09:39:09 |
13.23 |
67 |
80295 |
卖出 |
| 09:39:12 |
13.26 |
236 |
80531 |
买入 |
| 09:39:15 |
13.25 |
56 |
80587 |
卖出 |
| 09:39:18 |
13.27 |
68 |
80655 |
买入 |
| 09:39:21 |
13.26 |
43 |
80698 |
买入 |
| 09:39:24 |
13.26 |
65 |
80763 |
卖出 |
| 09:39:27 |
13.25 |
96 |
80859 |
卖出 |
| 09:39:30 |
13.27 |
524 |
81383 |
买入 |
| 09:39:33 |
13.25 |
48 |
81431 |
卖出 |
| 09:39:36 |
13.24 |
53 |
81484 |
卖出 |
| 09:39:39 |
13.25 |
209 |
81693 |
买入 |
| 09:39:42 |
13.27 |
101 |
81794 |
买入 |
| 09:39:45 |
13.27 |
66 |
81860 |
买入 |
| 09:39:48 |
13.25 |
31 |
81891 |
卖出 |
| 09:39:51 |
13.26 |
12 |
81903 |
买入 |
| 09:39:54 |
13.28 |
116 |
82019 |
买入 |
| 09:39:57 |
13.29 |
365 |
82384 |
买入 |
| 09:40:00 |
13.28 |
29 |
82413 |
卖出 |
| 09:40:03 |
13.29 |
90 |
82503 |
买入 |
| 09:40:06 |
13.29 |
38 |
82541 |
买入 |
| 09:40:09 |
13.28 |
140 |
82681 |
卖出 |
| 09:40:12 |
13.26 |
174 |
82855 |
卖出 |
| 09:40:15 |
13.26 |
95 |
82950 |
买入 |
| 09:40:18 |
13.26 |
30 |
82980 |
买入 |
| 09:40:21 |
13.26 |
138 |
83118 |
买入 |
| 09:40:24 |
13.28 |
991 |
84109 |
买入 |
| 09:40:27 |
13.28 |
79 |
84188 |
买入 |
| 09:40:30 |
13.29 |
282 |
84470 |
买入 |
| 09:40:33 |
13.28 |
31 |
84501 |
卖出 |
| 09:40:36 |
13.28 |
46 |
84547 |
卖出 |
| 09:40:39 |
13.29 |
169 |
84716 |
买入 |
| 09:40:42 |
13.28 |
145 |
84861 |
卖出 |
| 09:40:45 |
13.27 |
130 |
84991 |
卖出 |
| 09:40:48 |
13.29 |
279 |
85270 |
买入 |
| 09:40:51 |
13.3 |
126 |
85396 |
买入 |
| 09:40:54 |
13.26 |
459 |
85855 |
卖出 |
| 09:40:57 |
13.24 |
1035 |
86890 |
卖出 |
| 09:41:00 |
13.26 |
310 |
87200 |
买入 |
| 09:41:03 |
13.29 |
304 |
87504 |
买入 |
| 09:41:06 |
13.26 |
54 |
87558 |
卖出 |
| 09:41:09 |
13.25 |
253 |
87811 |
卖出 |
| 09:41:12 |
13.23 |
785 |
88596 |
卖出 |
| 09:41:15 |
13.18 |
2510 |
91106 |
卖出 |
| 09:41:18 |
13.18 |
165 |
91271 |
卖出 |
| 09:41:21 |
13.18 |
87 |
91358 |
买入 |
| 09:41:24 |
13.17 |
79 |
91437 |
卖出 |
| 09:41:27 |
13.18 |
1364 |
92801 |
买入 |
| 09:41:30 |
13.19 |
354 |
93155 |
买入 |
| 09:41:33 |
13.19 |
249 |
93404 |
买入 |
| 09:41:36 |
13.19 |
101 |
93505 |
卖出 |
| 09:41:39 |
13.19 |
56 |
93561 |
卖出 |
| 09:41:42 |
13.19 |
99 |
93660 |
卖出 |
| 09:41:45 |
13.19 |
197 |
93857 |
买入 |
| 09:41:48 |
13.22 |
151 |
94008 |
买入 |
| 09:41:51 |
13.19 |
154 |
94162 |
卖出 |
| 09:41:54 |
13.19 |
11 |
94173 |
卖出 |
| 09:41:57 |
13.21 |
172 |
94345 |
买入 |
| 09:42:00 |
13.22 |
155 |
94500 |
买入 |
| 09:42:03 |
13.2 |
53 |
94553 |
卖出 |
| 09:42:06 |
13.22 |
88 |
94641 |
买入 |
| 09:42:09 |
13.21 |
83 |
94724 |
卖出 |
| 09:42:12 |
13.2 |
382 |
95106 |
卖出 |
| 09:42:15 |
13.21 |
119 |
95225 |
买入 |
| 09:42:18 |
13.21 |
22 |
95247 |
卖出 |
| 09:42:21 |
13.21 |
49 |
95296 |
卖出 |
| 09:42:24 |
13.2 |
378 |
95674 |
卖出 |
| 09:42:27 |
13.19 |
739 |
96413 |
卖出 |
| 09:42:30 |
13.17 |
540 |
96953 |
卖出 |
| 09:42:33 |
13.17 |
156 |
97109 |
卖出 |
| 09:42:36 |
13.19 |
440 |
97549 |
买入 |
| 09:42:39 |
13.19 |
1 |
97550 |
卖出 |
| 09:42:42 |
13.19 |
148 |
97698 |
卖出 |
| 09:42:45 |
13.21 |
105 |
97803 |
买入 |
| 09:42:48 |
13.21 |
251 |
98054 |
买入 |
| 09:42:51 |
13.21 |
84 |
98138 |
买入 |
| 09:42:54 |
13.2 |
34 |
98172 |
卖出 |
| 09:42:57 |
13.2 |
169 |
98341 |
买入 |
| 09:43:00 |
13.2 |
287 |
98628 |
买入 |
| 09:43:03 |
13.2 |
420 |
99048 |
买入 |
| 09:43:06 |
13.21 |
623 |
99671 |
买入 |
| 09:43:09 |
13.23 |
124 |
99795 |
买入 |
| 09:43:12 |
13.23 |
43 |
99838 |
买入 |
| 09:43:15 |
13.25 |
22 |
99860 |
买入 |
| 09:43:18 |
13.25 |
29 |
99889 |
买入 |
| 09:43:21 |
13.26 |
62 |
99951 |
买入 |
| 09:43:24 |
13.25 |
14 |
99965 |
卖出 |
| 09:43:27 |
13.27 |
84 |
100049 |
买入 |
| 09:43:30 |
13.25 |
237 |
100286 |
卖出 |
| 09:43:33 |
13.24 |
341 |
100627 |
卖出 |
| 09:43:36 |
13.25 |
44 |
100671 |
买入 |
| 09:43:39 |
13.23 |
131 |
100802 |
卖出 |
| 09:43:42 |
13.27 |
15 |
100817 |
买入 |
| 09:43:45 |
13.25 |
244 |
101061 |
卖出 |
| 09:43:48 |
13.25 |
36 |
101097 |
买入 |
| 09:43:51 |
13.25 |
27 |
101124 |
买入 |
| 09:43:54 |
13.25 |
60 |
101184 |
买入 |
| 09:43:57 |
13.25 |
147 |
101331 |
买入 |
| 09:44:00 |
13.24 |
243 |
101574 |
卖出 |
| 09:44:03 |
13.25 |
11 |
101585 |
卖出 |
| 09:44:06 |
13.22 |
198 |
101783 |
卖出 |
| 09:44:09 |
13.19 |
233 |
102016 |
卖出 |
| 09:44:12 |
13.18 |
379 |
102395 |
卖出 |
| 09:44:15 |
13.17 |
122 |
102517 |
卖出 |
| 09:44:18 |
13.18 |
101 |
102618 |
买入 |
| 09:44:21 |
13.17 |
91 |
102709 |
卖出 |
| 09:44:24 |
13.18 |
85 |
102794 |
买入 |
| 09:44:27 |
13.2 |
427 |
103221 |
买入 |
| 09:44:30 |
13.17 |
84 |
103305 |
卖出 |
| 09:44:33 |
13.16 |
12 |
103317 |
卖出 |
| 09:44:36 |
13.17 |
12 |
103329 |
买入 |
| 09:44:39 |
13.17 |
12 |
103341 |
卖出 |
| 09:44:42 |
13.17 |
92 |
103433 |
买入 |
| 09:44:45 |
13.16 |
317 |
103750 |
卖出 |