郑煤机[601717]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.91 |
5 |
5 |
集合竞价 |
| 09:17:15 |
11.88 |
51 |
51 |
集合竞价 |
| 09:17:33 |
11.85 |
141 |
141 |
集合竞价 |
| 09:17:42 |
11.81 |
218 |
218 |
集合竞价 |
| 09:17:48 |
11.8 |
218 |
218 |
集合竞价 |
| 09:18:15 |
11.81 |
228 |
228 |
集合竞价 |
| 09:18:30 |
11.8 |
328 |
328 |
集合竞价 |
| 09:25:00 |
11.81 |
2064 |
2064 |
集合竞价 |
| 09:25:05 |
11.81 |
2064 |
4128 |
卖出 |
| 09:30:03 |
11.81 |
733 |
4861 |
卖出 |
| 09:30:06 |
11.82 |
264 |
5125 |
卖出 |
| 09:30:09 |
11.82 |
239 |
5364 |
卖出 |
| 09:30:12 |
11.85 |
46 |
5410 |
买入 |
| 09:30:15 |
11.85 |
33 |
5443 |
买入 |
| 09:30:18 |
11.87 |
49 |
5492 |
买入 |
| 09:30:21 |
11.87 |
108 |
5600 |
买入 |
| 09:30:24 |
11.9 |
67 |
5667 |
买入 |
| 09:30:27 |
11.89 |
35 |
5702 |
卖出 |
| 09:30:30 |
11.89 |
97 |
5799 |
买入 |
| 09:30:33 |
11.86 |
27 |
5826 |
卖出 |
| 09:30:36 |
11.87 |
44 |
5870 |
买入 |
| 09:30:39 |
11.88 |
47 |
5917 |
买入 |
| 09:30:42 |
11.87 |
27 |
5944 |
卖出 |
| 09:30:45 |
11.87 |
9 |
5953 |
卖出 |
| 09:30:48 |
11.87 |
51 |
6004 |
卖出 |
| 09:30:51 |
11.87 |
36 |
6040 |
买入 |
| 09:30:54 |
11.84 |
232 |
6272 |
卖出 |
| 09:30:57 |
11.87 |
26 |
6298 |
买入 |
| 09:31:00 |
11.88 |
65 |
6363 |
买入 |
| 09:31:03 |
11.89 |
6 |
6369 |
买入 |
| 09:31:06 |
11.88 |
70 |
6439 |
卖出 |
| 09:31:09 |
11.88 |
154 |
6593 |
卖出 |
| 09:31:12 |
11.91 |
316 |
6909 |
买入 |
| 09:31:15 |
11.92 |
67 |
6976 |
买入 |
| 09:31:18 |
11.91 |
42 |
7018 |
卖出 |
| 09:31:21 |
11.91 |
41 |
7059 |
卖出 |
| 09:31:24 |
11.91 |
109 |
7168 |
卖出 |
| 09:31:27 |
11.88 |
124 |
7292 |
卖出 |
| 09:31:30 |
11.91 |
113 |
7405 |
买入 |
| 09:31:33 |
11.91 |
6 |
7411 |
卖出 |
| 09:31:36 |
11.92 |
58 |
7469 |
卖出 |
| 09:31:39 |
11.91 |
24 |
7493 |
卖出 |
| 09:31:42 |
11.92 |
8 |
7501 |
买入 |
| 09:31:45 |
11.91 |
44 |
7545 |
卖出 |
| 09:31:48 |
11.91 |
24 |
7569 |
卖出 |
| 09:31:51 |
11.91 |
16 |
7585 |
卖出 |
| 09:31:54 |
11.91 |
20 |
7605 |
买入 |
| 09:31:57 |
11.91 |
85 |
7690 |
买入 |
| 09:32:00 |
11.92 |
42 |
7732 |
买入 |
| 09:32:03 |
11.92 |
105 |
7837 |
买入 |
| 09:32:06 |
11.92 |
334 |
8171 |
买入 |
| 09:32:09 |
11.94 |
550 |
8721 |
买入 |
| 09:32:12 |
11.94 |
35 |
8756 |
买入 |
| 09:32:15 |
11.95 |
200 |
8956 |
买入 |
| 09:32:18 |
11.97 |
62 |
9018 |
买入 |
| 09:32:21 |
11.96 |
69 |
9087 |
卖出 |
| 09:32:24 |
11.96 |
9 |
9096 |
卖出 |
| 09:32:27 |
11.96 |
118 |
9214 |
卖出 |
| 09:32:30 |
11.96 |
41 |
9255 |
买入 |
| 09:32:33 |
11.96 |
44 |
9299 |
卖出 |
| 09:32:36 |
11.98 |
123 |
9422 |
买入 |
| 09:32:39 |
11.96 |
48 |
9470 |
卖出 |
| 09:32:42 |
11.95 |
41 |
9511 |
卖出 |
| 09:32:45 |
11.95 |
20 |
9531 |
买入 |
| 09:32:48 |
11.96 |
21 |
9552 |
买入 |
| 09:32:51 |
11.95 |
63 |
9615 |
卖出 |
| 09:32:54 |
11.95 |
132 |
9747 |
卖出 |
| 09:32:57 |
11.95 |
2 |
9749 |
卖出 |
| 09:33:00 |
11.97 |
15 |
9764 |
买入 |
| 09:33:03 |
11.96 |
217 |
9981 |
卖出 |
| 09:33:06 |
11.98 |
12 |
9993 |
买入 |
| 09:33:09 |
11.97 |
75 |
10068 |
卖出 |
| 09:33:12 |
11.97 |
30 |
10098 |
买入 |
| 09:33:15 |
11.97 |
4 |
10102 |
买入 |
| 09:33:18 |
11.96 |
117 |
10219 |
卖出 |
| 09:33:21 |
11.96 |
19 |
10238 |
卖出 |
| 09:33:24 |
11.97 |
70 |
10308 |
买入 |
| 09:33:27 |
11.97 |
29 |
10337 |
买入 |
| 09:33:30 |
11.97 |
50 |
10387 |
买入 |
| 09:33:33 |
11.97 |
7 |
10394 |
卖出 |
| 09:33:36 |
11.98 |
12 |
10406 |
买入 |
| 09:33:39 |
11.97 |
54 |
10460 |
卖出 |
| 09:33:42 |
11.97 |
137 |
10597 |
卖出 |
| 09:33:45 |
11.98 |
155 |
10752 |
买入 |
| 09:33:48 |
11.98 |
6 |
10758 |
卖出 |
| 09:33:51 |
11.98 |
13 |
10771 |
卖出 |
| 09:33:54 |
11.99 |
119 |
10890 |
买入 |
| 09:33:57 |
11.99 |
95 |
10985 |
买入 |
| 09:34:00 |
12 |
59 |
11044 |
买入 |
| 09:34:03 |
12 |
5 |
11049 |
买入 |
| 09:34:06 |
12 |
113 |
11162 |
买入 |
| 09:34:09 |
12 |
13 |
11175 |
买入 |
| 09:34:12 |
11.99 |
129 |
11304 |
卖出 |
| 09:34:15 |
12 |
37 |
11341 |
卖出 |
| 09:34:18 |
12.01 |
98 |
11439 |
买入 |
| 09:34:21 |
12.01 |
38 |
11477 |
买入 |
| 09:34:24 |
12 |
151 |
11628 |
卖出 |
| 09:34:27 |
12 |
26 |
11654 |
卖出 |
| 09:34:30 |
12.01 |
19 |
11673 |
买入 |
| 09:34:33 |
12.01 |
6 |
11679 |
买入 |
| 09:34:36 |
12.01 |
13 |
11692 |
买入 |
| 09:34:39 |
12 |
37 |
11729 |
卖出 |
| 09:34:42 |
12 |
47 |
11776 |
卖出 |
| 09:34:45 |
12 |
35 |
11811 |
买入 |
| 09:34:48 |
12 |
6 |
11817 |
买入 |
| 09:34:51 |
12 |
29 |
11846 |
买入 |
| 09:34:57 |
12 |
15 |
11861 |
买入 |
| 09:35:00 |
12 |
62 |
11923 |
买入 |
| 09:35:03 |
12 |
16 |
11939 |
买入 |
| 09:35:06 |
11.99 |
119 |
12058 |
卖出 |
| 09:35:09 |
11.99 |
31 |
12089 |
卖出 |
| 09:35:12 |
11.99 |
1 |
12090 |
买入 |
| 09:35:15 |
11.99 |
2 |
12092 |
买入 |
| 09:35:18 |
11.99 |
31 |
12123 |
买入 |
| 09:35:21 |
11.98 |
66 |
12189 |
卖出 |
| 09:35:24 |
11.99 |
123 |
12312 |
买入 |
| 09:35:27 |
11.98 |
1 |
12313 |
卖出 |
| 09:35:33 |
11.98 |
3 |
12316 |
买入 |
| 09:35:36 |
11.98 |
60 |
12376 |
买入 |
| 09:35:39 |
11.97 |
17 |
12393 |
卖出 |
| 09:35:45 |
11.97 |
37 |
12430 |
买入 |
| 09:35:48 |
11.97 |
5 |
12435 |
买入 |
| 09:35:51 |
11.97 |
134 |
12569 |
买入 |
| 09:35:54 |
11.98 |
43 |
12612 |
买入 |
| 09:35:57 |
11.97 |
24 |
12636 |
卖出 |
| 09:36:00 |
11.97 |
75 |
12711 |
卖出 |
| 09:36:03 |
11.97 |
19 |
12730 |
卖出 |
| 09:36:06 |
11.97 |
25 |
12755 |
买入 |
| 09:36:09 |
11.97 |
1 |
12756 |
买入 |
| 09:36:12 |
11.97 |
4 |
12760 |
买入 |
| 09:36:15 |
11.97 |
13 |
12773 |
买入 |
| 09:36:18 |
11.96 |
74 |
12847 |
卖出 |
| 09:36:21 |
11.96 |
119 |
12966 |
买入 |
| 09:36:24 |
11.96 |
62 |
13028 |
买入 |
| 09:36:27 |
11.96 |
64 |
13092 |
卖出 |
| 09:36:33 |
11.96 |
3 |
13095 |
买入 |
| 09:36:36 |
11.96 |
54 |
13149 |
买入 |
| 09:36:39 |
11.95 |
193 |
13342 |
卖出 |
| 09:36:42 |
11.96 |
102 |
13444 |
买入 |
| 09:36:48 |
11.94 |
13 |
13457 |
卖出 |
| 09:36:51 |
11.95 |
11 |
13468 |
买入 |
| 09:36:54 |
11.95 |
33 |
13501 |
卖出 |
| 09:36:57 |
11.96 |
20 |
13521 |
买入 |
| 09:37:00 |
11.96 |
5 |
13526 |
买入 |
| 09:37:03 |
11.96 |
18 |
13544 |
买入 |
| 09:37:06 |
11.96 |
72 |
13616 |
买入 |
| 09:37:09 |
11.96 |
9 |
13625 |
卖出 |
| 09:37:12 |
11.97 |
23 |
13648 |
买入 |
| 09:37:15 |
11.97 |
4 |
13652 |
买入 |
| 09:37:18 |
11.97 |
26 |
13678 |
买入 |
| 09:37:21 |
11.97 |
210 |
13888 |
买入 |
| 09:37:24 |
11.98 |
656 |
14544 |
买入 |
| 09:37:27 |
11.98 |
74 |
14618 |
卖出 |
| 09:37:30 |
11.99 |
28 |
14646 |
买入 |
| 09:37:33 |
11.99 |
26 |
14672 |
卖出 |
| 09:37:36 |
11.99 |
5 |
14677 |
卖出 |
| 09:37:39 |
12 |
156 |
14833 |
买入 |
| 09:37:42 |
12 |
11 |
14844 |
买入 |
| 09:37:45 |
12 |
2 |
14846 |
买入 |
| 09:37:48 |
12 |
14 |
14860 |
买入 |
| 09:37:51 |
12 |
2 |
14862 |
买入 |
| 09:37:54 |
12 |
34 |
14896 |
买入 |
| 09:37:57 |
12.01 |
12 |
14908 |
买入 |
| 09:38:00 |
12.01 |
25 |
14933 |
买入 |
| 09:38:03 |
12.01 |
17 |
14950 |
卖出 |
| 09:38:06 |
12.01 |
28 |
14978 |
卖出 |
| 09:38:09 |
12.01 |
55 |
15033 |
卖出 |
| 09:38:12 |
12 |
72 |
15105 |
卖出 |
| 09:38:15 |
11.99 |
169 |
15274 |
卖出 |
| 09:38:18 |
12 |
43 |
15317 |
买入 |
| 09:38:24 |
11.98 |
15 |
15332 |
卖出 |
| 09:38:27 |
11.99 |
1 |
15333 |
买入 |
| 09:38:30 |
11.98 |
12 |
15345 |
卖出 |
| 09:38:33 |
11.98 |
12 |
15357 |
卖出 |
| 09:38:36 |
11.99 |
13 |
15370 |
买入 |
| 09:38:42 |
11.98 |
24 |
15394 |
卖出 |
| 09:38:45 |
11.99 |
100 |
15494 |
买入 |
| 09:38:48 |
11.97 |
212 |
15706 |
卖出 |
| 09:38:51 |
11.97 |
90 |
15796 |
买入 |
| 09:38:54 |
11.97 |
117 |
15913 |
买入 |
| 09:38:57 |
11.96 |
27 |
15940 |
卖出 |
| 09:39:00 |
11.96 |
32 |
15972 |
卖出 |
| 09:39:03 |
11.97 |
27 |
15999 |
买入 |
| 09:39:06 |
11.96 |
46 |
16045 |
卖出 |
| 09:39:09 |
11.99 |
494 |
16539 |
买入 |
| 09:39:12 |
11.99 |
4 |
16543 |
买入 |
| 09:39:15 |
11.99 |
2 |
16545 |
买入 |
| 09:39:21 |
11.99 |
13 |
16558 |
买入 |
| 09:39:27 |
11.99 |
37 |
16595 |
买入 |
| 09:39:30 |
11.99 |
15 |
16610 |
买入 |
| 09:39:36 |
11.98 |
6 |
16616 |
卖出 |
| 09:39:39 |
11.98 |
36 |
16652 |
卖出 |
| 09:39:42 |
11.98 |
4 |
16656 |
卖出 |
| 09:39:45 |
11.98 |
12 |
16668 |
卖出 |
| 09:39:48 |
11.98 |
44 |
16712 |
卖出 |
| 09:39:51 |
11.98 |
11 |
16723 |
买入 |
| 09:39:54 |
11.98 |
7 |
16730 |
买入 |
| 09:39:57 |
11.97 |
34 |
16764 |
卖出 |
| 09:40:00 |
11.97 |
5 |
16769 |
卖出 |
| 09:40:03 |
11.97 |
54 |
16823 |
卖出 |
| 09:40:06 |
11.97 |
6 |
16829 |
卖出 |
| 09:40:09 |
11.97 |
48 |
16877 |
卖出 |
| 09:40:12 |
11.97 |
12 |
16889 |
买入 |
| 09:40:15 |
11.97 |
55 |
16944 |
买入 |
| 09:40:18 |
11.97 |
12 |
16956 |
买入 |
| 09:40:21 |
11.97 |
12 |
16968 |
卖出 |
| 09:40:24 |
11.98 |
49 |
17017 |
买入 |
| 09:40:27 |
11.98 |
4 |
17021 |
买入 |
| 09:40:33 |
11.98 |
22 |
17043 |
买入 |
| 09:40:42 |
11.97 |
47 |
17090 |
卖出 |
| 09:40:45 |
11.97 |
6 |
17096 |
买入 |
| 09:40:48 |
11.97 |
13 |
17109 |
买入 |
| 09:40:54 |
11.96 |
31 |
17140 |
卖出 |
| 09:40:57 |
11.96 |
16 |
17156 |
卖出 |
| 09:41:00 |
11.97 |
34 |
17190 |
买入 |
| 09:41:03 |
11.97 |
27 |
17217 |
买入 |
| 09:41:06 |
11.96 |
10 |
17227 |
卖出 |
| 09:41:09 |
11.96 |
614 |
17841 |
卖出 |
| 09:41:12 |
11.95 |
40 |
17881 |
卖出 |
| 09:41:15 |
11.97 |
15 |
17896 |
买入 |
| 09:41:18 |
11.95 |
47 |
17943 |
卖出 |
| 09:41:21 |
11.95 |
13 |
17956 |
卖出 |
| 09:41:24 |
11.96 |
99 |
18055 |
买入 |
| 09:41:27 |
11.95 |
85 |
18140 |
卖出 |
| 09:41:30 |
11.96 |
32 |
18172 |
买入 |
| 09:41:33 |
11.96 |
27 |
18199 |
买入 |
| 09:41:39 |
11.95 |
15 |
18214 |
卖出 |
| 09:41:42 |
11.95 |
77 |
18291 |
卖出 |
| 09:41:45 |
11.95 |
45 |
18336 |
卖出 |
| 09:41:48 |
11.96 |
60 |
18396 |
买入 |
| 09:41:51 |
11.95 |
40 |
18436 |
卖出 |
| 09:42:00 |
11.95 |
12 |
18448 |
卖出 |
| 09:42:03 |
11.95 |
11 |
18459 |
卖出 |
| 09:42:09 |
11.95 |
26 |
18485 |
卖出 |
| 09:42:12 |
11.95 |
135 |
18620 |
卖出 |
| 09:42:15 |
11.95 |
236 |
18856 |
卖出 |
| 09:42:18 |
11.94 |
3 |
18859 |
卖出 |
| 09:42:27 |
11.94 |
34 |
18893 |
卖出 |
| 09:42:30 |
11.94 |
25 |
18918 |
卖出 |
| 09:42:33 |
11.94 |
32 |
18950 |
卖出 |
| 09:42:36 |
11.94 |
20 |
18970 |
卖出 |
| 09:42:39 |
11.94 |
8 |
18978 |
卖出 |
| 09:42:42 |
11.94 |
12 |
18990 |
卖出 |
| 09:42:45 |
11.93 |
13 |
19003 |
卖出 |
| 09:42:48 |
11.94 |
35 |
19038 |
买入 |
| 09:42:51 |
11.93 |
101 |
19139 |
卖出 |
| 09:43:00 |
11.93 |
20 |
19159 |
卖出 |
| 09:43:03 |
11.94 |
86 |
19245 |
买入 |
| 09:43:06 |
11.94 |
31 |
19276 |
买入 |
| 09:43:15 |
11.94 |
5 |
19281 |
买入 |
| 09:43:18 |
11.94 |
22 |
19303 |
买入 |
| 09:43:21 |
11.94 |
8 |
19311 |
买入 |
| 09:43:24 |
11.94 |
24 |
19335 |
买入 |
| 09:43:30 |
11.93 |
21 |
19356 |
卖出 |
| 09:43:33 |
11.93 |
32 |
19388 |
买入 |
| 09:43:36 |
11.93 |
49 |
19437 |
买入 |
| 09:43:39 |
11.93 |
2 |
19439 |
买入 |
| 09:43:42 |
11.93 |
16 |
19455 |
买入 |
| 09:43:45 |
11.93 |
75 |
19530 |
买入 |
| 09:43:48 |
11.93 |
33 |
19563 |
买入 |
| 09:43:51 |
11.93 |
18 |
19581 |
买入 |
| 09:43:54 |
11.93 |
38 |
19619 |
买入 |
| 09:43:57 |
11.93 |
33 |
19652 |
买入 |
| 09:44:03 |
11.92 |
14 |
19666 |
卖出 |
| 09:44:06 |
11.92 |
8 |
19674 |
卖出 |
| 09:44:09 |
11.93 |
22 |
19696 |
买入 |
| 09:44:12 |
11.93 |
103 |
19799 |
买入 |
| 09:44:15 |
11.93 |
87 |
19886 |
买入 |
| 09:44:18 |
11.94 |
71 |
19957 |
买入 |
| 09:44:21 |
11.93 |
79 |
20036 |
卖出 |
| 09:44:24 |
11.93 |
3 |
20039 |
卖出 |
| 09:44:27 |
11.93 |
105 |
20144 |
卖出 |
| 09:44:33 |
11.93 |
18 |
20162 |
买入 |
| 09:44:36 |
11.92 |
213 |
20375 |
卖出 |
| 09:44:39 |
11.92 |
7 |
20382 |
卖出 |
| 09:44:42 |
11.93 |
340 |
20722 |
买入 |
| 09:44:48 |
11.92 |
1 |
20723 |
买入 |
| 09:44:51 |
11.91 |
14 |
20737 |
卖出 |
| 09:44:54 |
11.92 |
14 |
20751 |
买入 |
| 09:44:57 |
11.91 |
6 |
20757 |
卖出 |
| 09:45:00 |
11.91 |
5 |
20762 |
卖出 |
| 09:45:03 |
11.92 |
41 |
20803 |
买入 |
| 09:45:06 |
11.93 |
30 |
20833 |
买入 |
| 09:45:09 |
11.93 |
16 |
20849 |
买入 |
| 09:45:12 |
11.93 |
89 |
20938 |
买入 |
| 09:45:15 |
11.93 |
62 |
21000 |
买入 |
| 09:45:18 |
11.94 |
262 |
21262 |
买入 |
| 09:45:21 |
11.94 |
52 |
21314 |
卖出 |
| 09:45:24 |
11.95 |
2 |
21316 |
买入 |
| 09:45:27 |
11.95 |
1 |
21317 |
买入 |
| 09:45:30 |
11.95 |
6 |
21323 |
买入 |
| 09:45:33 |
11.95 |
9 |
21332 |
买入 |
| 09:45:36 |
11.94 |
68 |
21400 |
卖出 |
| 09:45:39 |
11.95 |
44 |
21444 |
买入 |
| 09:45:42 |
11.95 |
61 |
21505 |
买入 |
| 09:45:45 |
11.95 |
10 |
21515 |
买入 |
| 09:45:48 |
11.95 |
68 |
21583 |
买入 |
| 09:45:51 |
11.95 |
46 |
21629 |
买入 |
| 09:45:54 |
11.95 |
54 |
21683 |
买入 |
| 09:45:57 |
11.95 |
60 |
21743 |
买入 |