开滦股份[600997]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.6 |
28 |
28 |
集合竞价 |
| 09:15:10 |
7.46 |
326 |
326 |
集合竞价 |
| 09:15:13 |
7.52 |
326 |
326 |
集合竞价 |
| 09:20:19 |
7.53 |
385 |
385 |
集合竞价 |
| 09:22:40 |
7.54 |
562 |
562 |
集合竞价 |
| 09:23:10 |
7.55 |
563 |
563 |
集合竞价 |
| 09:24:04 |
7.56 |
625 |
625 |
集合竞价 |
| 09:24:52 |
7.57 |
745 |
745 |
集合竞价 |
| 09:24:55 |
7.6 |
1243 |
1243 |
集合竞价 |
| 09:24:58 |
7.63 |
1440 |
1440 |
集合竞价 |
| 09:25:03 |
7.66 |
1883 |
3323 |
卖出 |
| 09:30:01 |
7.67 |
377 |
3700 |
买入 |
| 09:30:04 |
7.7 |
1149 |
4849 |
买入 |
| 09:30:07 |
7.68 |
810 |
5659 |
卖出 |
| 09:30:10 |
7.68 |
505 |
6164 |
卖出 |
| 09:30:13 |
7.67 |
916 |
7080 |
卖出 |
| 09:30:16 |
7.65 |
507 |
7587 |
卖出 |
| 09:30:19 |
7.61 |
403 |
7990 |
卖出 |
| 09:30:22 |
7.62 |
352 |
8342 |
买入 |
| 09:30:25 |
7.64 |
521 |
8863 |
买入 |
| 09:30:28 |
7.64 |
128 |
8991 |
买入 |
| 09:30:31 |
7.64 |
248 |
9239 |
买入 |
| 09:30:34 |
7.65 |
351 |
9590 |
买入 |
| 09:30:37 |
7.65 |
269 |
9859 |
卖出 |
| 09:30:40 |
7.65 |
248 |
10107 |
卖出 |
| 09:30:43 |
7.67 |
336 |
10443 |
买入 |
| 09:30:46 |
7.67 |
257 |
10700 |
买入 |
| 09:30:49 |
7.67 |
202 |
10902 |
买入 |
| 09:30:52 |
7.68 |
404 |
11306 |
买入 |
| 09:30:55 |
7.68 |
155 |
11461 |
买入 |
| 09:30:58 |
7.67 |
268 |
11729 |
卖出 |
| 09:31:01 |
7.67 |
80 |
11809 |
卖出 |
| 09:31:04 |
7.67 |
137 |
11946 |
买入 |
| 09:31:07 |
7.67 |
185 |
12131 |
卖出 |
| 09:31:10 |
7.66 |
722 |
12853 |
卖出 |
| 09:31:13 |
7.65 |
121 |
12974 |
卖出 |
| 09:31:16 |
7.66 |
351 |
13325 |
买入 |
| 09:31:19 |
7.66 |
207 |
13532 |
买入 |
| 09:31:22 |
7.64 |
309 |
13841 |
卖出 |
| 09:31:25 |
7.64 |
74 |
13915 |
卖出 |
| 09:31:28 |
7.64 |
378 |
14293 |
买入 |
| 09:31:31 |
7.63 |
82 |
14375 |
卖出 |
| 09:31:34 |
7.63 |
2 |
14377 |
买入 |
| 09:31:37 |
7.6 |
1199 |
15576 |
卖出 |
| 09:31:40 |
7.63 |
103 |
15679 |
买入 |
| 09:31:43 |
7.63 |
73 |
15752 |
卖出 |
| 09:31:46 |
7.63 |
164 |
15916 |
买入 |
| 09:31:49 |
7.62 |
104 |
16020 |
卖出 |
| 09:31:52 |
7.62 |
57 |
16077 |
卖出 |
| 09:31:55 |
7.63 |
299 |
16376 |
买入 |
| 09:31:58 |
7.61 |
183 |
16559 |
卖出 |
| 09:32:01 |
7.61 |
133 |
16692 |
卖出 |
| 09:32:04 |
7.61 |
559 |
17251 |
卖出 |
| 09:32:07 |
7.61 |
357 |
17608 |
买入 |
| 09:32:10 |
7.59 |
210 |
17818 |
卖出 |
| 09:32:13 |
7.58 |
274 |
18092 |
卖出 |
| 09:32:16 |
7.58 |
295 |
18387 |
卖出 |
| 09:32:19 |
7.58 |
80 |
18467 |
卖出 |
| 09:32:22 |
7.58 |
318 |
18785 |
卖出 |
| 09:32:25 |
7.6 |
131 |
18916 |
买入 |
| 09:32:28 |
7.58 |
60 |
18976 |
卖出 |
| 09:32:31 |
7.59 |
62 |
19038 |
买入 |
| 09:32:34 |
7.58 |
85 |
19123 |
卖出 |
| 09:32:37 |
7.6 |
226 |
19349 |
买入 |
| 09:32:40 |
7.62 |
633 |
19982 |
买入 |
| 09:32:43 |
7.61 |
83 |
20065 |
卖出 |
| 09:32:46 |
7.63 |
3 |
20068 |
买入 |
| 09:32:49 |
7.62 |
339 |
20407 |
买入 |
| 09:32:52 |
7.62 |
34 |
20441 |
卖出 |
| 09:32:55 |
7.63 |
31 |
20472 |
买入 |
| 09:32:58 |
7.63 |
49 |
20521 |
买入 |
| 09:33:01 |
7.62 |
57 |
20578 |
卖出 |
| 09:33:04 |
7.62 |
97 |
20675 |
卖出 |
| 09:33:07 |
7.61 |
119 |
20794 |
卖出 |
| 09:33:10 |
7.61 |
105 |
20899 |
卖出 |
| 09:33:13 |
7.61 |
227 |
21126 |
买入 |
| 09:33:16 |
7.61 |
128 |
21254 |
买入 |
| 09:33:19 |
7.61 |
107 |
21361 |
买入 |
| 09:33:22 |
7.6 |
195 |
21556 |
卖出 |
| 09:33:25 |
7.6 |
249 |
21805 |
卖出 |
| 09:33:28 |
7.6 |
63 |
21868 |
卖出 |
| 09:33:31 |
7.61 |
263 |
22131 |
买入 |
| 09:33:34 |
7.61 |
297 |
22428 |
卖出 |
| 09:33:37 |
7.59 |
193 |
22621 |
卖出 |
| 09:33:40 |
7.59 |
614 |
23235 |
买入 |
| 09:33:43 |
7.57 |
27 |
23262 |
卖出 |
| 09:33:46 |
7.58 |
181 |
23443 |
买入 |
| 09:33:49 |
7.58 |
142 |
23585 |
卖出 |
| 09:33:52 |
7.57 |
73 |
23658 |
卖出 |
| 09:33:55 |
7.58 |
25 |
23683 |
买入 |
| 09:33:58 |
7.57 |
861 |
24544 |
卖出 |
| 09:34:01 |
7.58 |
953 |
25497 |
买入 |
| 09:34:04 |
7.56 |
344 |
25841 |
卖出 |
| 09:34:07 |
7.58 |
267 |
26108 |
买入 |
| 09:34:10 |
7.57 |
35 |
26143 |
卖出 |
| 09:34:13 |
7.57 |
59 |
26202 |
买入 |
| 09:34:16 |
7.56 |
153 |
26355 |
卖出 |
| 09:34:19 |
7.57 |
48 |
26403 |
买入 |
| 09:34:22 |
7.57 |
86 |
26489 |
卖出 |
| 09:34:25 |
7.57 |
1 |
26490 |
卖出 |
| 09:34:28 |
7.57 |
113 |
26603 |
买入 |
| 09:34:31 |
7.56 |
57 |
26660 |
卖出 |
| 09:34:34 |
7.57 |
118 |
26778 |
买入 |
| 09:34:37 |
7.58 |
136 |
26914 |
买入 |
| 09:34:40 |
7.58 |
6 |
26920 |
买入 |
| 09:34:43 |
7.58 |
79 |
26999 |
买入 |
| 09:34:46 |
7.58 |
80 |
27079 |
卖出 |
| 09:34:49 |
7.58 |
466 |
27545 |
卖出 |
| 09:34:52 |
7.59 |
56 |
27601 |
买入 |
| 09:34:55 |
7.59 |
19 |
27620 |
买入 |
| 09:34:58 |
7.58 |
59 |
27679 |
卖出 |
| 09:35:01 |
7.58 |
189 |
27868 |
卖出 |
| 09:35:04 |
7.58 |
88 |
27956 |
卖出 |
| 09:35:07 |
7.58 |
33 |
27989 |
卖出 |
| 09:35:10 |
7.58 |
104 |
28093 |
卖出 |
| 09:35:13 |
7.58 |
41 |
28134 |
买入 |
| 09:35:16 |
7.58 |
196 |
28330 |
买入 |
| 09:35:19 |
7.57 |
35 |
28365 |
卖出 |
| 09:35:22 |
7.58 |
16 |
28381 |
买入 |
| 09:35:25 |
7.57 |
37 |
28418 |
卖出 |
| 09:35:28 |
7.58 |
36 |
28454 |
买入 |
| 09:35:31 |
7.58 |
320 |
28774 |
买入 |
| 09:35:34 |
7.58 |
36 |
28810 |
买入 |
| 09:35:37 |
7.58 |
106 |
28916 |
卖出 |
| 09:35:40 |
7.59 |
314 |
29230 |
买入 |
| 09:35:43 |
7.58 |
269 |
29499 |
卖出 |
| 09:35:46 |
7.59 |
6 |
29505 |
买入 |
| 09:35:49 |
7.58 |
39 |
29544 |
卖出 |
| 09:35:52 |
7.58 |
3 |
29547 |
卖出 |
| 09:35:55 |
7.58 |
157 |
29704 |
卖出 |
| 09:35:58 |
7.6 |
193 |
29897 |
买入 |
| 09:36:01 |
7.6 |
169 |
30066 |
买入 |
| 09:36:04 |
7.61 |
18 |
30084 |
买入 |
| 09:36:07 |
7.61 |
12 |
30096 |
买入 |
| 09:36:10 |
7.61 |
44 |
30140 |
买入 |
| 09:36:13 |
7.6 |
142 |
30282 |
卖出 |
| 09:36:16 |
7.59 |
142 |
30424 |
卖出 |
| 09:36:19 |
7.6 |
47 |
30471 |
买入 |
| 09:36:22 |
7.6 |
105 |
30576 |
买入 |
| 09:36:25 |
7.6 |
12 |
30588 |
买入 |
| 09:36:28 |
7.6 |
9 |
30597 |
买入 |
| 09:36:31 |
7.6 |
38 |
30635 |
卖出 |
| 09:36:34 |
7.6 |
94 |
30729 |
卖出 |
| 09:36:37 |
7.6 |
281 |
31010 |
卖出 |
| 09:36:40 |
7.6 |
86 |
31096 |
卖出 |
| 09:36:43 |
7.61 |
41 |
31137 |
买入 |
| 09:36:46 |
7.59 |
413 |
31550 |
卖出 |
| 09:36:49 |
7.59 |
257 |
31807 |
卖出 |
| 09:36:52 |
7.6 |
28 |
31835 |
买入 |
| 09:36:55 |
7.6 |
98 |
31933 |
卖出 |
| 09:36:58 |
7.61 |
20 |
31953 |
买入 |
| 09:37:01 |
7.59 |
32 |
31985 |
卖出 |
| 09:37:04 |
7.59 |
413 |
32398 |
卖出 |
| 09:37:07 |
7.59 |
15 |
32413 |
买入 |
| 09:37:10 |
7.58 |
38 |
32451 |
卖出 |
| 09:37:13 |
7.58 |
445 |
32896 |
卖出 |
| 09:37:16 |
7.56 |
897 |
33793 |
卖出 |
| 09:37:19 |
7.55 |
941 |
34734 |
卖出 |
| 09:37:22 |
7.55 |
289 |
35023 |
卖出 |
| 09:37:25 |
7.55 |
325 |
35348 |
卖出 |
| 09:37:28 |
7.55 |
103 |
35451 |
卖出 |
| 09:37:31 |
7.57 |
866 |
36317 |
买入 |
| 09:37:34 |
7.59 |
60 |
36377 |
买入 |
| 09:37:37 |
7.58 |
60 |
36437 |
卖出 |
| 09:37:40 |
7.58 |
29 |
36466 |
卖出 |
| 09:37:43 |
7.58 |
1 |
36467 |
买入 |
| 09:37:46 |
7.58 |
137 |
36604 |
买入 |
| 09:37:49 |
7.57 |
383 |
36987 |
卖出 |
| 09:37:52 |
7.57 |
9 |
36996 |
卖出 |
| 09:37:55 |
7.57 |
39 |
37035 |
卖出 |
| 09:37:58 |
7.57 |
3 |
37038 |
买入 |
| 09:38:01 |
7.56 |
34 |
37072 |
卖出 |
| 09:38:04 |
7.57 |
125 |
37197 |
买入 |
| 09:38:07 |
7.57 |
124 |
37321 |
买入 |
| 09:38:10 |
7.57 |
349 |
37670 |
卖出 |
| 09:38:13 |
7.56 |
116 |
37786 |
卖出 |
| 09:38:16 |
7.58 |
8 |
37794 |
买入 |
| 09:38:19 |
7.57 |
37 |
37831 |
卖出 |
| 09:38:22 |
7.58 |
152 |
37983 |
买入 |
| 09:38:25 |
7.57 |
2 |
37985 |
卖出 |
| 09:38:28 |
7.57 |
25 |
38010 |
买入 |
| 09:38:31 |
7.57 |
158 |
38168 |
买入 |
| 09:38:34 |
7.57 |
39 |
38207 |
卖出 |
| 09:38:37 |
7.57 |
50 |
38257 |
卖出 |
| 09:38:40 |
7.58 |
26 |
38283 |
买入 |
| 09:38:43 |
7.57 |
50 |
38333 |
卖出 |
| 09:38:49 |
7.59 |
144 |
38477 |
买入 |
| 09:38:52 |
7.58 |
113 |
38590 |
卖出 |
| 09:38:55 |
7.59 |
177 |
38767 |
买入 |
| 09:38:58 |
7.58 |
8 |
38775 |
卖出 |
| 09:39:01 |
7.58 |
470 |
39245 |
卖出 |
| 09:39:04 |
7.59 |
146 |
39391 |
买入 |
| 09:39:07 |
7.59 |
2 |
39393 |
买入 |
| 09:39:10 |
7.59 |
198 |
39591 |
买入 |
| 09:39:13 |
7.6 |
145 |
39736 |
买入 |
| 09:39:16 |
7.59 |
29 |
39765 |
买入 |
| 09:39:19 |
7.59 |
8 |
39773 |
卖出 |
| 09:39:22 |
7.59 |
39 |
39812 |
卖出 |
| 09:39:25 |
7.59 |
17 |
39829 |
卖出 |
| 09:39:28 |
7.59 |
29 |
39858 |
买入 |
| 09:39:31 |
7.59 |
31 |
39889 |
卖出 |
| 09:39:34 |
7.59 |
8 |
39897 |
买入 |
| 09:39:37 |
7.6 |
35 |
39932 |
买入 |
| 09:39:40 |
7.59 |
2 |
39934 |
卖出 |
| 09:39:43 |
7.59 |
25 |
39959 |
卖出 |
| 09:39:49 |
7.6 |
21 |
39980 |
买入 |
| 09:39:52 |
7.59 |
84 |
40064 |
卖出 |
| 09:39:55 |
7.59 |
30 |
40094 |
卖出 |
| 09:39:58 |
7.6 |
398 |
40492 |
买入 |
| 09:40:01 |
7.6 |
1 |
40493 |
买入 |
| 09:40:04 |
7.6 |
32 |
40525 |
买入 |
| 09:40:10 |
7.59 |
103 |
40628 |
卖出 |
| 09:40:13 |
7.6 |
35 |
40663 |
买入 |
| 09:40:19 |
7.6 |
221 |
40884 |
买入 |
| 09:40:22 |
7.62 |
316 |
41200 |
买入 |
| 09:40:25 |
7.62 |
228 |
41428 |
买入 |
| 09:40:28 |
7.62 |
311 |
41739 |
卖出 |
| 09:40:31 |
7.62 |
239 |
41978 |
卖出 |
| 09:40:34 |
7.61 |
72 |
42050 |
卖出 |
| 09:40:37 |
7.62 |
37 |
42087 |
买入 |
| 09:40:40 |
7.62 |
7 |
42094 |
买入 |
| 09:40:43 |
7.62 |
9 |
42103 |
买入 |
| 09:40:46 |
7.62 |
180 |
42283 |
买入 |
| 09:40:49 |
7.6 |
149 |
42432 |
卖出 |
| 09:40:52 |
7.61 |
10 |
42442 |
买入 |
| 09:40:55 |
7.6 |
258 |
42700 |
卖出 |
| 09:40:58 |
7.6 |
143 |
42843 |
卖出 |
| 09:41:01 |
7.61 |
305 |
43148 |
买入 |
| 09:41:04 |
7.63 |
288 |
43436 |
买入 |
| 09:41:07 |
7.62 |
50 |
43486 |
卖出 |
| 09:41:10 |
7.61 |
24 |
43510 |
卖出 |
| 09:41:13 |
7.62 |
18 |
43528 |
买入 |
| 09:41:16 |
7.62 |
4 |
43532 |
买入 |
| 09:41:19 |
7.62 |
60 |
43592 |
买入 |
| 09:41:22 |
7.62 |
147 |
43739 |
买入 |
| 09:41:25 |
7.61 |
203 |
43942 |
卖出 |
| 09:41:28 |
7.6 |
57 |
43999 |
卖出 |
| 09:41:31 |
7.6 |
559 |
44558 |
卖出 |
| 09:41:34 |
7.64 |
937 |
45495 |
买入 |
| 09:41:37 |
7.6 |
1663 |
47158 |
卖出 |
| 09:41:40 |
7.59 |
298 |
47456 |
卖出 |
| 09:41:43 |
7.59 |
130 |
47586 |
卖出 |
| 09:41:46 |
7.6 |
81 |
47667 |
买入 |
| 09:41:49 |
7.6 |
72 |
47739 |
买入 |
| 09:41:52 |
7.6 |
105 |
47844 |
买入 |
| 09:41:55 |
7.6 |
86 |
47930 |
买入 |
| 09:41:58 |
7.6 |
125 |
48055 |
买入 |
| 09:42:01 |
7.6 |
19 |
48074 |
买入 |
| 09:42:04 |
7.59 |
184 |
48258 |
卖出 |
| 09:42:07 |
7.59 |
183 |
48441 |
卖出 |
| 09:42:10 |
7.59 |
1196 |
49637 |
买入 |
| 09:42:13 |
7.59 |
208 |
49845 |
买入 |
| 09:42:16 |
7.6 |
380 |
50225 |
买入 |
| 09:42:19 |
7.6 |
4 |
50229 |
买入 |
| 09:42:22 |
7.59 |
19 |
50248 |
卖出 |
| 09:42:25 |
7.59 |
51 |
50299 |
卖出 |
| 09:42:28 |
7.59 |
110 |
50409 |
卖出 |
| 09:42:31 |
7.58 |
56 |
50465 |
卖出 |
| 09:42:37 |
7.58 |
74 |
50539 |
卖出 |
| 09:42:40 |
7.58 |
99 |
50638 |
卖出 |
| 09:42:43 |
7.58 |
73 |
50711 |
卖出 |
| 09:42:46 |
7.58 |
213 |
50924 |
卖出 |
| 09:42:49 |
7.59 |
178 |
51102 |
买入 |
| 09:42:52 |
7.59 |
238 |
51340 |
买入 |
| 09:42:55 |
7.59 |
58 |
51398 |
买入 |
| 09:42:58 |
7.59 |
13 |
51411 |
卖出 |
| 09:43:01 |
7.59 |
90 |
51501 |
买入 |
| 09:43:04 |
7.59 |
3 |
51504 |
买入 |
| 09:43:07 |
7.58 |
2 |
51506 |
卖出 |
| 09:43:10 |
7.58 |
69 |
51575 |
卖出 |
| 09:43:13 |
7.58 |
128 |
51703 |
卖出 |
| 09:43:16 |
7.59 |
481 |
52184 |
买入 |
| 09:43:19 |
7.59 |
22 |
52206 |
卖出 |
| 09:43:25 |
7.59 |
2 |
52208 |
卖出 |
| 09:43:28 |
7.59 |
9 |
52217 |
卖出 |
| 09:43:31 |
7.59 |
6 |
52223 |
卖出 |
| 09:43:37 |
7.6 |
3 |
52226 |
买入 |
| 09:43:40 |
7.59 |
26 |
52252 |
卖出 |
| 09:43:49 |
7.6 |
110 |
52362 |
买入 |
| 09:43:52 |
7.62 |
131 |
52493 |
买入 |
| 09:43:55 |
7.6 |
86 |
52579 |
卖出 |
| 09:43:58 |
7.61 |
3 |
52582 |
卖出 |
| 09:44:07 |
7.61 |
11 |
52593 |
买入 |
| 09:44:10 |
7.61 |
11 |
52604 |
买入 |
| 09:44:13 |
7.61 |
19 |
52623 |
买入 |
| 09:44:16 |
7.61 |
1 |
52624 |
买入 |
| 09:44:19 |
7.6 |
21 |
52645 |
卖出 |
| 09:44:22 |
7.61 |
17 |
52662 |
买入 |
| 09:44:25 |
7.6 |
2 |
52664 |
卖出 |
| 09:44:31 |
7.61 |
3 |
52667 |
买入 |
| 09:44:34 |
7.61 |
10 |
52677 |
买入 |
| 09:44:37 |
7.6 |
18 |
52695 |
卖出 |
| 09:44:40 |
7.6 |
110 |
52805 |
卖出 |
| 09:44:43 |
7.61 |
75 |
52880 |
买入 |
| 09:44:46 |
7.61 |
106 |
52986 |
买入 |
| 09:44:49 |
7.6 |
51 |
53037 |
卖出 |
| 09:44:52 |
7.6 |
50 |
53087 |
买入 |
| 09:44:55 |
7.59 |
38 |
53125 |
卖出 |
| 09:44:58 |
7.58 |
250 |
53375 |
卖出 |
| 09:45:01 |
7.6 |
1 |
53376 |
买入 |