郑煤机[601717]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
12.29 |
171 |
171 |
集合竞价 |
| 09:24:58 |
12.28 |
496 |
496 |
集合竞价 |
| 09:25:03 |
12.28 |
510 |
1006 |
买入 |
| 09:30:01 |
12.28 |
71 |
1077 |
买入 |
| 09:30:04 |
12.27 |
123 |
1200 |
买入 |
| 09:30:07 |
12.27 |
578 |
1778 |
买入 |
| 09:30:10 |
12.27 |
207 |
1985 |
买入 |
| 09:30:13 |
12.28 |
268 |
2253 |
买入 |
| 09:30:16 |
12.28 |
37 |
2290 |
买入 |
| 09:30:19 |
12.26 |
307 |
2597 |
卖出 |
| 09:30:22 |
12.26 |
20 |
2617 |
卖出 |
| 09:30:25 |
12.27 |
113 |
2730 |
买入 |
| 09:30:28 |
12.25 |
149 |
2879 |
卖出 |
| 09:30:31 |
12.24 |
30 |
2909 |
卖出 |
| 09:30:34 |
12.24 |
29 |
2938 |
卖出 |
| 09:30:37 |
12.25 |
39 |
2977 |
买入 |
| 09:30:40 |
12.24 |
29 |
3006 |
卖出 |
| 09:30:43 |
12.26 |
66 |
3072 |
买入 |
| 09:30:46 |
12.27 |
45 |
3117 |
买入 |
| 09:30:49 |
12.25 |
29 |
3146 |
卖出 |
| 09:30:52 |
12.28 |
186 |
3332 |
买入 |
| 09:30:55 |
12.26 |
13 |
3345 |
卖出 |
| 09:30:58 |
12.26 |
83 |
3428 |
卖出 |
| 09:31:01 |
12.25 |
41 |
3469 |
卖出 |
| 09:31:04 |
12.24 |
134 |
3603 |
卖出 |
| 09:31:07 |
12.24 |
38 |
3641 |
卖出 |
| 09:31:10 |
12.24 |
102 |
3743 |
卖出 |
| 09:31:13 |
12.26 |
58 |
3801 |
买入 |
| 09:31:16 |
12.26 |
99 |
3900 |
买入 |
| 09:31:19 |
12.26 |
26 |
3926 |
卖出 |
| 09:31:22 |
12.25 |
13 |
3939 |
卖出 |
| 09:31:25 |
12.27 |
183 |
4122 |
买入 |
| 09:31:28 |
12.26 |
181 |
4303 |
卖出 |
| 09:31:31 |
12.26 |
87 |
4390 |
卖出 |
| 09:31:34 |
12.26 |
99 |
4489 |
卖出 |
| 09:31:37 |
12.25 |
107 |
4596 |
卖出 |
| 09:31:40 |
12.26 |
36 |
4632 |
买入 |
| 09:31:43 |
12.29 |
24 |
4656 |
买入 |
| 09:31:46 |
12.28 |
135 |
4791 |
卖出 |
| 09:31:49 |
12.27 |
6 |
4797 |
卖出 |
| 09:31:52 |
12.28 |
93 |
4890 |
买入 |
| 09:31:55 |
12.28 |
451 |
5341 |
买入 |
| 09:31:58 |
12.27 |
13 |
5354 |
卖出 |
| 09:32:01 |
12.28 |
22 |
5376 |
买入 |
| 09:32:04 |
12.27 |
17 |
5393 |
卖出 |
| 09:32:07 |
12.28 |
69 |
5462 |
买入 |
| 09:32:10 |
12.27 |
71 |
5533 |
卖出 |
| 09:32:13 |
12.27 |
43 |
5576 |
卖出 |
| 09:32:16 |
12.27 |
17 |
5593 |
卖出 |
| 09:32:19 |
12.27 |
306 |
5899 |
卖出 |
| 09:32:22 |
12.28 |
80 |
5979 |
买入 |
| 09:32:25 |
12.27 |
5 |
5984 |
卖出 |
| 09:32:28 |
12.28 |
109 |
6093 |
买入 |
| 09:32:31 |
12.28 |
128 |
6221 |
买入 |
| 09:32:34 |
12.27 |
20 |
6241 |
卖出 |
| 09:32:37 |
12.27 |
42 |
6283 |
卖出 |
| 09:32:40 |
12.28 |
1 |
6284 |
买入 |
| 09:32:43 |
12.28 |
5 |
6289 |
买入 |
| 09:32:46 |
12.26 |
25 |
6314 |
卖出 |
| 09:32:49 |
12.28 |
1 |
6315 |
买入 |
| 09:32:52 |
12.28 |
34 |
6349 |
买入 |
| 09:32:55 |
12.28 |
95 |
6444 |
买入 |
| 09:32:58 |
12.3 |
221 |
6665 |
买入 |
| 09:33:01 |
12.29 |
22 |
6687 |
卖出 |
| 09:33:04 |
12.29 |
9 |
6696 |
卖出 |
| 09:33:07 |
12.28 |
259 |
6955 |
卖出 |
| 09:33:10 |
12.28 |
97 |
7052 |
卖出 |
| 09:33:13 |
12.28 |
3 |
7055 |
买入 |
| 09:33:16 |
12.28 |
11 |
7066 |
买入 |
| 09:33:19 |
12.26 |
25 |
7091 |
卖出 |
| 09:33:22 |
12.27 |
39 |
7130 |
买入 |
| 09:33:25 |
12.26 |
324 |
7454 |
卖出 |
| 09:33:28 |
12.26 |
116 |
7570 |
卖出 |
| 09:33:31 |
12.24 |
96 |
7666 |
卖出 |
| 09:33:34 |
12.24 |
29 |
7695 |
卖出 |
| 09:33:37 |
12.24 |
42 |
7737 |
卖出 |
| 09:33:40 |
12.25 |
42 |
7779 |
买入 |
| 09:33:43 |
12.25 |
11 |
7790 |
买入 |
| 09:33:46 |
12.25 |
16 |
7806 |
买入 |
| 09:33:49 |
12.25 |
25 |
7831 |
买入 |
| 09:33:52 |
12.25 |
2 |
7833 |
买入 |
| 09:33:55 |
12.25 |
25 |
7858 |
买入 |
| 09:33:58 |
12.24 |
1 |
7859 |
卖出 |
| 09:34:01 |
12.24 |
10 |
7869 |
卖出 |
| 09:34:04 |
12.25 |
66 |
7935 |
买入 |
| 09:34:07 |
12.26 |
23 |
7958 |
买入 |
| 09:34:10 |
12.25 |
4 |
7962 |
卖出 |
| 09:34:13 |
12.26 |
19 |
7981 |
买入 |
| 09:34:16 |
12.26 |
3 |
7984 |
卖出 |
| 09:34:19 |
12.26 |
1 |
7985 |
卖出 |
| 09:34:22 |
12.26 |
19 |
8004 |
卖出 |
| 09:34:25 |
12.25 |
9 |
8013 |
卖出 |
| 09:34:28 |
12.25 |
1 |
8014 |
卖出 |
| 09:34:31 |
12.27 |
227 |
8241 |
买入 |
| 09:34:34 |
12.27 |
57 |
8298 |
卖出 |
| 09:34:37 |
12.27 |
53 |
8351 |
卖出 |
| 09:34:40 |
12.27 |
93 |
8444 |
卖出 |
| 09:34:43 |
12.28 |
184 |
8628 |
买入 |
| 09:34:46 |
12.28 |
23 |
8651 |
卖出 |
| 09:34:52 |
12.27 |
5 |
8656 |
卖出 |
| 09:34:55 |
12.27 |
15 |
8671 |
卖出 |
| 09:34:58 |
12.27 |
12 |
8683 |
卖出 |
| 09:35:01 |
12.27 |
2 |
8685 |
卖出 |
| 09:35:04 |
12.28 |
76 |
8761 |
买入 |
| 09:35:07 |
12.26 |
105 |
8866 |
卖出 |
| 09:35:13 |
12.28 |
56 |
8922 |
买入 |
| 09:35:16 |
12.26 |
4 |
8926 |
卖出 |
| 09:35:19 |
12.26 |
91 |
9017 |
买入 |
| 09:35:22 |
12.25 |
67 |
9084 |
卖出 |
| 09:35:25 |
12.28 |
145 |
9229 |
买入 |
| 09:35:28 |
12.25 |
3 |
9232 |
卖出 |
| 09:35:31 |
12.25 |
35 |
9267 |
卖出 |
| 09:35:37 |
12.25 |
21 |
9288 |
卖出 |
| 09:35:40 |
12.25 |
42 |
9330 |
卖出 |
| 09:35:43 |
12.25 |
25 |
9355 |
卖出 |
| 09:35:46 |
12.25 |
63 |
9418 |
卖出 |
| 09:35:52 |
12.25 |
50 |
9468 |
买入 |
| 09:35:55 |
12.25 |
31 |
9499 |
买入 |
| 09:36:01 |
12.25 |
454 |
9953 |
买入 |
| 09:36:04 |
12.24 |
341 |
10294 |
卖出 |
| 09:36:07 |
12.23 |
88 |
10382 |
卖出 |
| 09:36:10 |
12.23 |
224 |
10606 |
卖出 |
| 09:36:13 |
12.23 |
8 |
10614 |
卖出 |
| 09:36:16 |
12.22 |
38 |
10652 |
卖出 |
| 09:36:25 |
12.23 |
12 |
10664 |
买入 |
| 09:36:28 |
12.23 |
27 |
10691 |
买入 |
| 09:36:34 |
12.23 |
3 |
10694 |
卖出 |
| 09:36:37 |
12.23 |
62 |
10756 |
卖出 |
| 09:36:40 |
12.23 |
51 |
10807 |
买入 |
| 09:36:43 |
12.23 |
35 |
10842 |
买入 |
| 09:36:46 |
12.24 |
147 |
10989 |
买入 |
| 09:36:49 |
12.25 |
78 |
11067 |
买入 |
| 09:36:52 |
12.24 |
60 |
11127 |
卖出 |
| 09:36:55 |
12.23 |
1 |
11128 |
卖出 |
| 09:37:01 |
12.24 |
9 |
11137 |
买入 |
| 09:37:04 |
12.23 |
271 |
11408 |
卖出 |
| 09:37:07 |
12.23 |
1 |
11409 |
买入 |
| 09:37:10 |
12.23 |
39 |
11448 |
买入 |
| 09:37:16 |
12.23 |
28 |
11476 |
买入 |
| 09:37:19 |
12.23 |
4 |
11480 |
卖出 |
| 09:37:25 |
12.23 |
5 |
11485 |
卖出 |
| 09:37:28 |
12.24 |
10 |
11495 |
买入 |
| 09:37:31 |
12.23 |
71 |
11566 |
卖出 |
| 09:37:34 |
12.23 |
8 |
11574 |
卖出 |
| 09:37:40 |
12.23 |
71 |
11645 |
卖出 |
| 09:37:43 |
12.23 |
31 |
11676 |
买入 |
| 09:37:46 |
12.22 |
161 |
11837 |
卖出 |
| 09:37:49 |
12.23 |
23 |
11860 |
买入 |
| 09:37:55 |
12.22 |
4 |
11864 |
卖出 |
| 09:37:58 |
12.21 |
46 |
11910 |
卖出 |
| 09:38:01 |
12.21 |
103 |
12013 |
卖出 |
| 09:38:04 |
12.2 |
107 |
12120 |
卖出 |
| 09:38:07 |
12.2 |
55 |
12175 |
卖出 |
| 09:38:10 |
12.2 |
16 |
12191 |
卖出 |
| 09:38:13 |
12.2 |
38 |
12229 |
卖出 |
| 09:38:16 |
12.19 |
204 |
12433 |
卖出 |
| 09:38:19 |
12.19 |
17 |
12450 |
卖出 |
| 09:38:22 |
12.19 |
32 |
12482 |
卖出 |
| 09:38:25 |
12.19 |
515 |
12997 |
买入 |
| 09:38:28 |
12.19 |
28 |
13025 |
买入 |
| 09:38:31 |
12.18 |
21 |
13046 |
卖出 |
| 09:38:34 |
12.19 |
2 |
13048 |
买入 |
| 09:38:37 |
12.2 |
23 |
13071 |
买入 |
| 09:38:40 |
12.18 |
11 |
13082 |
卖出 |
| 09:38:43 |
12.19 |
55 |
13137 |
买入 |
| 09:38:49 |
12.18 |
42 |
13179 |
卖出 |
| 09:38:52 |
12.18 |
16 |
13195 |
买入 |
| 09:38:55 |
12.18 |
10 |
13205 |
卖出 |
| 09:38:58 |
12.18 |
10 |
13215 |
卖出 |
| 09:39:01 |
12.18 |
39 |
13254 |
卖出 |
| 09:39:04 |
12.18 |
2 |
13256 |
卖出 |
| 09:39:07 |
12.18 |
16 |
13272 |
卖出 |
| 09:39:10 |
12.18 |
79 |
13351 |
卖出 |
| 09:39:13 |
12.18 |
27 |
13378 |
买入 |
| 09:39:16 |
12.18 |
83 |
13461 |
买入 |
| 09:39:19 |
12.18 |
2 |
13463 |
买入 |
| 09:39:22 |
12.18 |
80 |
13543 |
买入 |
| 09:39:25 |
12.18 |
100 |
13643 |
卖出 |
| 09:39:28 |
12.18 |
12 |
13655 |
卖出 |
| 09:39:31 |
12.17 |
104 |
13759 |
卖出 |
| 09:39:34 |
12.18 |
13 |
13772 |
卖出 |
| 09:39:37 |
12.19 |
29 |
13801 |
买入 |
| 09:39:40 |
12.18 |
50 |
13851 |
卖出 |
| 09:39:43 |
12.18 |
4 |
13855 |
卖出 |
| 09:39:46 |
12.19 |
86 |
13941 |
买入 |
| 09:39:49 |
12.19 |
55 |
13996 |
买入 |
| 09:39:52 |
12.2 |
512 |
14508 |
买入 |
| 09:39:55 |
12.19 |
2 |
14510 |
卖出 |
| 09:40:01 |
12.19 |
2 |
14512 |
卖出 |
| 09:40:04 |
12.19 |
19 |
14531 |
卖出 |
| 09:40:07 |
12.21 |
21 |
14552 |
买入 |
| 09:40:10 |
12.19 |
28 |
14580 |
卖出 |
| 09:40:13 |
12.2 |
32 |
14612 |
卖出 |
| 09:40:16 |
12.21 |
11 |
14623 |
买入 |
| 09:40:19 |
12.21 |
51 |
14674 |
买入 |
| 09:40:22 |
12.2 |
4 |
14678 |
卖出 |
| 09:40:25 |
12.22 |
55 |
14733 |
买入 |
| 09:40:31 |
12.2 |
10 |
14743 |
卖出 |
| 09:40:34 |
12.2 |
33 |
14776 |
卖出 |
| 09:40:37 |
12.22 |
9 |
14785 |
买入 |
| 09:40:40 |
12.22 |
183 |
14968 |
买入 |
| 09:40:43 |
12.22 |
34 |
15002 |
卖出 |
| 09:40:46 |
12.22 |
38 |
15040 |
卖出 |
| 09:40:49 |
12.22 |
18 |
15058 |
买入 |
| 09:40:55 |
12.2 |
16 |
15074 |
卖出 |
| 09:40:58 |
12.21 |
41 |
15115 |
买入 |
| 09:41:01 |
12.22 |
95 |
15210 |
买入 |
| 09:41:10 |
12.22 |
2 |
15212 |
卖出 |
| 09:41:13 |
12.22 |
31 |
15243 |
卖出 |
| 09:41:16 |
12.23 |
22 |
15265 |
买入 |
| 09:41:22 |
12.22 |
4 |
15269 |
卖出 |
| 09:41:25 |
12.22 |
5 |
15274 |
买入 |
| 09:41:28 |
12.21 |
55 |
15329 |
卖出 |
| 09:41:31 |
12.21 |
10 |
15339 |
买入 |
| 09:41:34 |
12.21 |
4 |
15343 |
买入 |
| 09:41:37 |
12.2 |
5 |
15348 |
卖出 |
| 09:41:40 |
12.21 |
19 |
15367 |
买入 |
| 09:41:46 |
12.2 |
264 |
15631 |
卖出 |
| 09:41:49 |
12.19 |
79 |
15710 |
卖出 |
| 09:41:58 |
12.19 |
45 |
15755 |
卖出 |
| 09:42:04 |
12.19 |
10 |
15765 |
卖出 |
| 09:42:07 |
12.18 |
295 |
16060 |
卖出 |
| 09:42:10 |
12.2 |
154 |
16214 |
买入 |
| 09:42:13 |
12.21 |
67 |
16281 |
买入 |
| 09:42:19 |
12.18 |
19 |
16300 |
卖出 |
| 09:42:22 |
12.18 |
6 |
16306 |
卖出 |
| 09:42:25 |
12.19 |
8 |
16314 |
买入 |
| 09:42:28 |
12.18 |
15 |
16329 |
卖出 |
| 09:42:31 |
12.19 |
22 |
16351 |
买入 |
| 09:42:34 |
12.19 |
2 |
16353 |
买入 |
| 09:42:37 |
12.19 |
17 |
16370 |
买入 |
| 09:42:43 |
12.19 |
34 |
16404 |
买入 |
| 09:42:46 |
12.18 |
22 |
16426 |
卖出 |
| 09:42:49 |
12.18 |
113 |
16539 |
卖出 |
| 09:42:52 |
12.19 |
23 |
16562 |
买入 |
| 09:42:55 |
12.19 |
4 |
16566 |
买入 |
| 09:43:01 |
12.18 |
58 |
16624 |
卖出 |
| 09:43:04 |
12.19 |
2 |
16626 |
买入 |
| 09:43:07 |
12.18 |
35 |
16661 |
卖出 |
| 09:43:10 |
12.18 |
12 |
16673 |
卖出 |
| 09:43:19 |
12.2 |
42 |
16715 |
买入 |
| 09:43:25 |
12.19 |
4 |
16719 |
买入 |
| 09:43:31 |
12.19 |
122 |
16841 |
买入 |
| 09:43:34 |
12.19 |
34 |
16875 |
买入 |
| 09:43:37 |
12.19 |
5 |
16880 |
卖出 |
| 09:43:40 |
12.19 |
2 |
16882 |
买入 |
| 09:43:43 |
12.19 |
12 |
16894 |
买入 |
| 09:43:46 |
12.19 |
19 |
16913 |
买入 |
| 09:43:58 |
12.19 |
31 |
16944 |
买入 |
| 09:44:01 |
12.19 |
107 |
17051 |
买入 |
| 09:44:04 |
12.2 |
16 |
17067 |
买入 |
| 09:44:07 |
12.2 |
4 |
17071 |
买入 |
| 09:44:13 |
12.2 |
2 |
17073 |
买入 |
| 09:44:16 |
12.2 |
27 |
17100 |
买入 |
| 09:44:22 |
12.2 |
10 |
17110 |
买入 |
| 09:44:25 |
12.2 |
49 |
17159 |
买入 |
| 09:44:28 |
12.2 |
70 |
17229 |
买入 |
| 09:44:31 |
12.21 |
15 |
17244 |
买入 |
| 09:44:34 |
12.21 |
39 |
17283 |
买入 |
| 09:44:37 |
12.21 |
29 |
17312 |
买入 |
| 09:44:40 |
12.21 |
15 |
17327 |
买入 |
| 09:44:43 |
12.22 |
14 |
17341 |
买入 |
| 09:44:46 |
12.22 |
37 |
17378 |
买入 |
| 09:44:52 |
12.23 |
20 |
17398 |
买入 |
| 09:44:55 |
12.23 |
34 |
17432 |
卖出 |
| 09:44:58 |
12.26 |
102 |
17534 |
买入 |
| 09:45:01 |
12.23 |
5 |
17539 |
卖出 |
| 09:45:07 |
12.23 |
2 |
17541 |
卖出 |
| 09:45:10 |
12.26 |
14 |
17555 |
买入 |
| 09:45:13 |
12.26 |
2 |
17557 |
买入 |
| 09:45:25 |
12.27 |
161 |
17718 |
买入 |
| 09:45:34 |
12.26 |
40 |
17758 |
买入 |
| 09:45:37 |
12.26 |
26 |
17784 |
买入 |
| 09:45:40 |
12.24 |
53 |
17837 |
卖出 |
| 09:45:43 |
12.24 |
6 |
17843 |
买入 |
| 09:45:46 |
12.23 |
3 |
17846 |
卖出 |
| 09:45:49 |
12.24 |
14 |
17860 |
买入 |
| 09:45:58 |
12.24 |
46 |
17906 |
买入 |
| 09:46:01 |
12.24 |
11 |
17917 |
买入 |
| 09:46:10 |
12.23 |
26 |
17943 |
卖出 |
| 09:46:13 |
12.23 |
7 |
17950 |
卖出 |
| 09:46:16 |
12.23 |
17 |
17967 |
卖出 |
| 09:46:19 |
12.23 |
4 |
17971 |
卖出 |
| 09:46:22 |
12.23 |
3 |
17974 |
卖出 |
| 09:46:25 |
12.23 |
68 |
18042 |
卖出 |
| 09:46:28 |
12.24 |
23 |
18065 |
买入 |
| 09:46:31 |
12.23 |
5 |
18070 |
卖出 |
| 09:46:34 |
12.23 |
59 |
18129 |
卖出 |
| 09:46:37 |
12.22 |
10 |
18139 |
卖出 |
| 09:46:40 |
12.21 |
21 |
18160 |
卖出 |
| 09:46:46 |
12.23 |
16 |
18176 |
买入 |
| 09:46:52 |
12.25 |
387 |
18563 |
买入 |
| 09:46:55 |
12.22 |
5 |
18568 |
卖出 |
| 09:46:58 |
12.25 |
72 |
18640 |
买入 |
| 09:47:07 |
12.24 |
1 |
18641 |
卖出 |
| 09:47:10 |
12.24 |
3 |
18644 |
卖出 |
| 09:47:13 |
12.24 |
4 |
18648 |
买入 |
| 09:47:16 |
12.25 |
140 |
18788 |
买入 |
| 09:47:19 |
12.26 |
41 |
18829 |
买入 |
| 09:47:22 |
12.25 |
11 |
18840 |
卖出 |