郑煤机[601717]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.16 |
10 |
10 |
集合竞价 |
| 09:15:12 |
13.18 |
10 |
10 |
集合竞价 |
| 09:15:15 |
13.16 |
10 |
10 |
集合竞价 |
| 09:16:27 |
13.08 |
43 |
43 |
集合竞价 |
| 09:16:33 |
13.16 |
10 |
10 |
集合竞价 |
| 09:16:48 |
13.08 |
66 |
66 |
集合竞价 |
| 09:17:51 |
13.08 |
76 |
76 |
集合竞价 |
| 09:17:57 |
13.1 |
10 |
10 |
集合竞价 |
| 09:18:00 |
13.08 |
20 |
20 |
集合竞价 |
| 09:18:09 |
13.07 |
86 |
86 |
集合竞价 |
| 09:18:30 |
13.07 |
89 |
89 |
集合竞价 |
| 09:18:42 |
13.08 |
24 |
24 |
集合竞价 |
| 09:18:48 |
13.08 |
27 |
27 |
集合竞价 |
| 09:19:18 |
13.08 |
27 |
27 |
集合竞价 |
| 09:20:00 |
13.08 |
28 |
28 |
集合竞价 |
| 09:20:03 |
13.08 |
30 |
30 |
集合竞价 |
| 09:20:09 |
13.08 |
31 |
31 |
集合竞价 |
| 09:21:00 |
13.08 |
36 |
36 |
集合竞价 |
| 09:21:03 |
13.08 |
46 |
46 |
集合竞价 |
| 09:21:06 |
13.08 |
47 |
47 |
集合竞价 |
| 09:21:36 |
13.08 |
67 |
67 |
集合竞价 |
| 09:21:39 |
13.08 |
69 |
69 |
集合竞价 |
| 09:21:57 |
13.08 |
69 |
69 |
集合竞价 |
| 09:22:03 |
13.08 |
76 |
76 |
集合竞价 |
| 09:22:42 |
13.08 |
81 |
81 |
集合竞价 |
| 09:22:48 |
13.08 |
91 |
91 |
集合竞价 |
| 09:22:54 |
13.08 |
91 |
91 |
集合竞价 |
| 09:23:06 |
13.07 |
127 |
127 |
集合竞价 |
| 09:23:09 |
13.07 |
128 |
128 |
集合竞价 |
| 09:23:39 |
13.07 |
133 |
133 |
集合竞价 |
| 09:23:51 |
13.07 |
139 |
139 |
集合竞价 |
| 09:23:54 |
13.07 |
140 |
140 |
集合竞价 |
| 09:24:00 |
13.07 |
150 |
150 |
集合竞价 |
| 09:24:03 |
13.05 |
154 |
154 |
集合竞价 |
| 09:24:15 |
13.03 |
167 |
167 |
集合竞价 |
| 09:24:18 |
13.03 |
167 |
167 |
集合竞价 |
| 09:24:24 |
13 |
286 |
286 |
集合竞价 |
| 09:24:27 |
13 |
286 |
286 |
集合竞价 |
| 09:24:30 |
13 |
286 |
286 |
集合竞价 |
| 09:24:33 |
13 |
319 |
319 |
集合竞价 |
| 09:24:39 |
13 |
319 |
319 |
集合竞价 |
| 09:24:45 |
13 |
345 |
345 |
集合竞价 |
| 09:24:48 |
13 |
345 |
345 |
集合竞价 |
| 09:24:51 |
13 |
346 |
346 |
集合竞价 |
| 09:24:54 |
13 |
346 |
346 |
集合竞价 |
| 09:24:57 |
13 |
429 |
429 |
集合竞价 |
| 09:25:00 |
13.02 |
530 |
530 |
集合竞价 |
| 09:25:05 |
13.02 |
530 |
1060 |
卖出 |
| 09:30:00 |
13.03 |
21 |
1081 |
买入 |
| 09:30:03 |
13.03 |
146 |
1227 |
卖出 |
| 09:30:06 |
13.02 |
230 |
1457 |
卖出 |
| 09:30:09 |
13.02 |
115 |
1572 |
买入 |
| 09:30:12 |
13.01 |
391 |
1963 |
卖出 |
| 09:30:15 |
12.99 |
159 |
2122 |
卖出 |
| 09:30:18 |
12.98 |
111 |
2233 |
卖出 |
| 09:30:21 |
12.95 |
84 |
2317 |
卖出 |
| 09:30:24 |
12.97 |
623 |
2940 |
买入 |
| 09:30:27 |
12.97 |
40 |
2980 |
买入 |
| 09:30:30 |
12.95 |
49 |
3029 |
卖出 |
| 09:30:33 |
12.95 |
37 |
3066 |
买入 |
| 09:30:36 |
12.93 |
75 |
3141 |
卖出 |
| 09:30:39 |
12.93 |
29 |
3170 |
买入 |
| 09:30:42 |
12.92 |
365 |
3535 |
卖出 |
| 09:30:45 |
12.92 |
177 |
3712 |
买入 |
| 09:30:48 |
12.9 |
115 |
3827 |
卖出 |
| 09:30:51 |
12.93 |
184 |
4011 |
买入 |
| 09:30:54 |
12.9 |
35 |
4046 |
卖出 |
| 09:30:57 |
12.85 |
504 |
4550 |
卖出 |
| 09:31:00 |
12.94 |
53 |
4603 |
买入 |
| 09:31:03 |
12.94 |
22 |
4625 |
买入 |
| 09:31:06 |
12.89 |
1255 |
5880 |
卖出 |
| 09:31:09 |
12.92 |
36 |
5916 |
买入 |
| 09:31:12 |
12.98 |
67 |
5983 |
买入 |
| 09:31:15 |
12.98 |
15 |
5998 |
买入 |
| 09:31:18 |
12.97 |
128 |
6126 |
卖出 |
| 09:31:21 |
12.94 |
53 |
6179 |
卖出 |
| 09:31:24 |
12.97 |
7 |
6186 |
买入 |
| 09:31:27 |
12.97 |
172 |
6358 |
买入 |
| 09:31:30 |
12.97 |
127 |
6485 |
买入 |
| 09:31:33 |
12.96 |
6 |
6491 |
卖出 |
| 09:31:36 |
12.94 |
60 |
6551 |
卖出 |
| 09:31:39 |
12.96 |
113 |
6664 |
买入 |
| 09:31:42 |
12.97 |
94 |
6758 |
买入 |
| 09:31:45 |
12.97 |
227 |
6985 |
买入 |
| 09:31:48 |
12.98 |
121 |
7106 |
买入 |
| 09:31:51 |
12.96 |
91 |
7197 |
卖出 |
| 09:31:54 |
12.97 |
205 |
7402 |
卖出 |
| 09:31:57 |
13 |
131 |
7533 |
买入 |
| 09:32:00 |
12.99 |
51 |
7584 |
买入 |
| 09:32:03 |
12.97 |
304 |
7888 |
卖出 |
| 09:32:06 |
12.98 |
181 |
8069 |
买入 |
| 09:32:09 |
12.98 |
80 |
8149 |
买入 |
| 09:32:12 |
12.95 |
244 |
8393 |
卖出 |
| 09:32:15 |
12.99 |
86 |
8479 |
买入 |
| 09:32:18 |
12.96 |
10 |
8489 |
卖出 |
| 09:32:21 |
12.99 |
16 |
8505 |
买入 |
| 09:32:24 |
12.97 |
383 |
8888 |
卖出 |
| 09:32:27 |
12.99 |
199 |
9087 |
买入 |
| 09:32:30 |
12.99 |
252 |
9339 |
卖出 |
| 09:32:33 |
12.99 |
189 |
9528 |
卖出 |
| 09:32:36 |
13 |
88 |
9616 |
买入 |
| 09:32:39 |
13 |
159 |
9775 |
买入 |
| 09:32:42 |
12.98 |
103 |
9878 |
卖出 |
| 09:32:45 |
12.98 |
130 |
10008 |
买入 |
| 09:32:48 |
12.96 |
66 |
10074 |
卖出 |
| 09:32:51 |
12.95 |
150 |
10224 |
卖出 |
| 09:32:54 |
12.96 |
112 |
10336 |
买入 |
| 09:32:57 |
12.97 |
94 |
10430 |
买入 |
| 09:33:00 |
12.96 |
160 |
10590 |
卖出 |
| 09:33:03 |
12.96 |
55 |
10645 |
卖出 |
| 09:33:06 |
12.95 |
101 |
10746 |
卖出 |
| 09:33:09 |
12.95 |
184 |
10930 |
卖出 |
| 09:33:12 |
12.95 |
33 |
10963 |
买入 |
| 09:33:15 |
12.96 |
74 |
11037 |
买入 |
| 09:33:18 |
12.96 |
29 |
11066 |
卖出 |
| 09:33:21 |
12.94 |
72 |
11138 |
卖出 |
| 09:33:24 |
12.99 |
125 |
11263 |
买入 |
| 09:33:27 |
12.96 |
4 |
11267 |
卖出 |
| 09:33:30 |
12.96 |
64 |
11331 |
卖出 |
| 09:33:33 |
12.99 |
86 |
11417 |
买入 |
| 09:33:36 |
12.94 |
46 |
11463 |
卖出 |
| 09:33:39 |
12.94 |
59 |
11522 |
卖出 |
| 09:33:42 |
12.97 |
50 |
11572 |
买入 |
| 09:33:45 |
12.97 |
1 |
11573 |
买入 |
| 09:33:48 |
12.97 |
16 |
11589 |
买入 |
| 09:33:51 |
12.97 |
63 |
11652 |
买入 |
| 09:33:54 |
12.99 |
90 |
11742 |
买入 |
| 09:33:57 |
12.98 |
82 |
11824 |
卖出 |
| 09:34:00 |
12.97 |
15 |
11839 |
卖出 |
| 09:34:03 |
12.97 |
81 |
11920 |
卖出 |
| 09:34:06 |
12.96 |
10 |
11930 |
卖出 |
| 09:34:09 |
12.97 |
4 |
11934 |
买入 |
| 09:34:12 |
12.95 |
90 |
12024 |
卖出 |
| 09:34:15 |
12.95 |
27 |
12051 |
买入 |
| 09:34:18 |
12.96 |
12 |
12063 |
卖出 |
| 09:34:21 |
12.94 |
3 |
12066 |
卖出 |
| 09:34:24 |
12.93 |
95 |
12161 |
卖出 |
| 09:34:27 |
12.96 |
41 |
12202 |
买入 |
| 09:34:30 |
12.95 |
62 |
12264 |
卖出 |
| 09:34:33 |
12.97 |
83 |
12347 |
买入 |
| 09:34:36 |
12.95 |
8 |
12355 |
卖出 |
| 09:34:39 |
12.95 |
6 |
12361 |
卖出 |
| 09:34:42 |
12.95 |
44 |
12405 |
卖出 |
| 09:34:45 |
12.95 |
24 |
12429 |
卖出 |
| 09:34:48 |
12.95 |
71 |
12500 |
卖出 |
| 09:34:51 |
12.94 |
13 |
12513 |
卖出 |
| 09:34:54 |
12.95 |
84 |
12597 |
卖出 |
| 09:34:57 |
12.95 |
45 |
12642 |
卖出 |
| 09:35:00 |
12.95 |
70 |
12712 |
卖出 |
| 09:35:03 |
12.93 |
149 |
12861 |
卖出 |
| 09:35:06 |
12.93 |
260 |
13121 |
卖出 |
| 09:35:09 |
12.91 |
1343 |
14464 |
卖出 |
| 09:35:12 |
12.91 |
46 |
14510 |
卖出 |
| 09:35:15 |
12.9 |
4 |
14514 |
卖出 |
| 09:35:18 |
12.9 |
166 |
14680 |
卖出 |
| 09:35:21 |
12.9 |
440 |
15120 |
买入 |
| 09:35:24 |
12.91 |
159 |
15279 |
买入 |
| 09:35:27 |
12.9 |
36 |
15315 |
卖出 |
| 09:35:30 |
12.9 |
67 |
15382 |
卖出 |
| 09:35:33 |
12.91 |
188 |
15570 |
买入 |
| 09:35:36 |
12.9 |
27 |
15597 |
卖出 |
| 09:35:39 |
12.89 |
118 |
15715 |
卖出 |
| 09:35:42 |
12.9 |
28 |
15743 |
买入 |
| 09:35:45 |
12.9 |
72 |
15815 |
买入 |
| 09:35:48 |
12.89 |
93 |
15908 |
卖出 |
| 09:35:51 |
12.89 |
119 |
16027 |
买入 |
| 09:35:54 |
12.89 |
33 |
16060 |
买入 |
| 09:35:57 |
12.88 |
61 |
16121 |
卖出 |
| 09:36:00 |
12.88 |
24 |
16145 |
卖出 |
| 09:36:03 |
12.86 |
2019 |
18164 |
卖出 |
| 09:36:06 |
12.87 |
73 |
18237 |
买入 |
| 09:36:09 |
12.86 |
74 |
18311 |
卖出 |
| 09:36:12 |
12.86 |
256 |
18567 |
卖出 |
| 09:36:15 |
12.88 |
44 |
18611 |
买入 |
| 09:36:18 |
12.88 |
60 |
18671 |
买入 |
| 09:36:21 |
12.9 |
123 |
18794 |
买入 |
| 09:36:24 |
12.92 |
581 |
19375 |
买入 |
| 09:36:27 |
12.93 |
60 |
19435 |
买入 |
| 09:36:30 |
12.9 |
642 |
20077 |
卖出 |
| 09:36:33 |
12.92 |
15 |
20092 |
买入 |
| 09:36:36 |
12.91 |
45 |
20137 |
卖出 |
| 09:36:39 |
12.9 |
110 |
20247 |
卖出 |
| 09:36:42 |
12.89 |
16 |
20263 |
卖出 |
| 09:36:45 |
12.86 |
393 |
20656 |
卖出 |
| 09:36:48 |
12.86 |
162 |
20818 |
买入 |
| 09:36:51 |
12.86 |
166 |
20984 |
买入 |
| 09:36:54 |
12.89 |
36 |
21020 |
买入 |
| 09:37:00 |
12.89 |
34 |
21054 |
卖出 |
| 09:37:03 |
12.89 |
21 |
21075 |
卖出 |
| 09:37:06 |
12.86 |
170 |
21245 |
卖出 |
| 09:37:09 |
12.86 |
38 |
21283 |
卖出 |
| 09:37:12 |
12.89 |
122 |
21405 |
买入 |
| 09:37:15 |
12.91 |
709 |
22114 |
买入 |
| 09:37:18 |
12.93 |
79 |
22193 |
买入 |
| 09:37:21 |
12.91 |
9 |
22202 |
卖出 |
| 09:37:24 |
12.9 |
9 |
22211 |
卖出 |
| 09:37:27 |
12.9 |
54 |
22265 |
卖出 |
| 09:37:30 |
12.92 |
45 |
22310 |
卖出 |
| 09:37:33 |
12.91 |
8 |
22318 |
买入 |
| 09:37:36 |
12.92 |
63 |
22381 |
买入 |
| 09:37:39 |
12.91 |
145 |
22526 |
卖出 |
| 09:37:42 |
12.92 |
38 |
22564 |
买入 |
| 09:37:45 |
12.92 |
55 |
22619 |
卖出 |
| 09:37:48 |
12.92 |
7 |
22626 |
买入 |
| 09:37:51 |
12.91 |
98 |
22724 |
卖出 |
| 09:37:57 |
12.92 |
20 |
22744 |
买入 |
| 09:38:00 |
12.91 |
5 |
22749 |
卖出 |
| 09:38:03 |
12.91 |
16 |
22765 |
卖出 |
| 09:38:06 |
12.9 |
47 |
22812 |
卖出 |
| 09:38:09 |
12.91 |
91 |
22903 |
买入 |
| 09:38:12 |
12.91 |
177 |
23080 |
买入 |
| 09:38:15 |
12.91 |
150 |
23230 |
卖出 |
| 09:38:18 |
12.92 |
323 |
23553 |
买入 |
| 09:38:21 |
12.93 |
191 |
23744 |
买入 |
| 09:38:24 |
12.93 |
29 |
23773 |
买入 |
| 09:38:27 |
12.93 |
11 |
23784 |
买入 |
| 09:38:30 |
12.93 |
26 |
23810 |
买入 |
| 09:38:33 |
12.91 |
24 |
23834 |
卖出 |
| 09:38:39 |
12.91 |
108 |
23942 |
卖出 |
| 09:38:42 |
12.9 |
15 |
23957 |
卖出 |
| 09:38:45 |
12.9 |
13 |
23970 |
卖出 |
| 09:38:48 |
12.91 |
5 |
23975 |
买入 |
| 09:38:51 |
12.91 |
74 |
24049 |
买入 |
| 09:38:54 |
12.9 |
155 |
24204 |
卖出 |
| 09:38:57 |
12.89 |
43 |
24247 |
卖出 |
| 09:39:00 |
12.89 |
16 |
24263 |
买入 |
| 09:39:03 |
12.88 |
42 |
24305 |
卖出 |
| 09:39:06 |
12.87 |
308 |
24613 |
卖出 |
| 09:39:09 |
12.88 |
49 |
24662 |
买入 |
| 09:39:12 |
12.86 |
75 |
24737 |
卖出 |
| 09:39:15 |
12.86 |
36 |
24773 |
卖出 |
| 09:39:18 |
12.86 |
136 |
24909 |
卖出 |
| 09:39:21 |
12.86 |
3 |
24912 |
买入 |
| 09:39:24 |
12.84 |
110 |
25022 |
卖出 |
| 09:39:27 |
12.85 |
168 |
25190 |
买入 |
| 09:39:30 |
12.84 |
59 |
25249 |
卖出 |
| 09:39:33 |
12.84 |
27 |
25276 |
买入 |
| 09:39:36 |
12.84 |
723 |
25999 |
买入 |
| 09:39:39 |
12.84 |
137 |
26136 |
买入 |
| 09:39:42 |
12.84 |
43 |
26179 |
卖出 |
| 09:39:45 |
12.83 |
200 |
26379 |
卖出 |
| 09:39:48 |
12.84 |
424 |
26803 |
卖出 |
| 09:39:51 |
12.83 |
131 |
26934 |
卖出 |
| 09:39:54 |
12.83 |
2 |
26936 |
买入 |
| 09:39:57 |
12.82 |
105 |
27041 |
卖出 |
| 09:40:00 |
12.83 |
28 |
27069 |
买入 |
| 09:40:03 |
12.82 |
23 |
27092 |
卖出 |
| 09:40:06 |
12.82 |
69 |
27161 |
买入 |
| 09:40:09 |
12.78 |
1571 |
28732 |
卖出 |
| 09:40:12 |
12.8 |
273 |
29005 |
买入 |
| 09:40:15 |
12.79 |
137 |
29142 |
卖出 |
| 09:40:18 |
12.8 |
192 |
29334 |
买入 |
| 09:40:21 |
12.78 |
64 |
29398 |
卖出 |
| 09:40:24 |
12.78 |
53 |
29451 |
卖出 |
| 09:40:27 |
12.8 |
115 |
29566 |
买入 |
| 09:40:30 |
12.8 |
222 |
29788 |
买入 |
| 09:40:33 |
12.8 |
117 |
29905 |
买入 |
| 09:40:36 |
12.82 |
858 |
30763 |
买入 |
| 09:40:39 |
12.83 |
76 |
30839 |
买入 |
| 09:40:42 |
12.84 |
195 |
31034 |
买入 |
| 09:40:45 |
12.84 |
175 |
31209 |
卖出 |
| 09:40:48 |
12.85 |
562 |
31771 |
买入 |
| 09:40:51 |
12.84 |
163 |
31934 |
卖出 |
| 09:40:54 |
12.87 |
348 |
32282 |
买入 |
| 09:40:57 |
12.87 |
95 |
32377 |
买入 |
| 09:41:00 |
12.85 |
374 |
32751 |
卖出 |
| 09:41:03 |
12.85 |
166 |
32917 |
买入 |
| 09:41:06 |
12.89 |
881 |
33798 |
买入 |
| 09:41:09 |
12.9 |
84 |
33882 |
买入 |
| 09:41:12 |
12.9 |
161 |
34043 |
买入 |
| 09:41:15 |
12.91 |
372 |
34415 |
买入 |
| 09:41:18 |
12.91 |
32 |
34447 |
买入 |
| 09:41:21 |
12.89 |
113 |
34560 |
卖出 |
| 09:41:24 |
12.88 |
500 |
35060 |
卖出 |
| 09:41:27 |
12.89 |
32 |
35092 |
买入 |
| 09:41:30 |
12.89 |
26 |
35118 |
卖出 |
| 09:41:33 |
12.89 |
76 |
35194 |
卖出 |
| 09:41:36 |
12.88 |
242 |
35436 |
卖出 |
| 09:41:39 |
12.88 |
10 |
35446 |
买入 |
| 09:41:42 |
12.86 |
103 |
35549 |
卖出 |
| 09:41:45 |
12.86 |
23 |
35572 |
买入 |
| 09:41:48 |
12.85 |
19 |
35591 |
卖出 |
| 09:41:51 |
12.85 |
6 |
35597 |
卖出 |
| 09:41:54 |
12.82 |
591 |
36188 |
卖出 |
| 09:41:57 |
12.85 |
30 |
36218 |
买入 |
| 09:42:03 |
12.8 |
1017 |
37235 |
卖出 |
| 09:42:06 |
12.83 |
30 |
37265 |
买入 |
| 09:42:09 |
12.8 |
947 |
38212 |
卖出 |
| 09:42:12 |
12.83 |
93 |
38305 |
买入 |
| 09:42:15 |
12.8 |
718 |
39023 |
卖出 |
| 09:42:18 |
12.8 |
70 |
39093 |
买入 |
| 09:42:21 |
12.8 |
776 |
39869 |
买入 |
| 09:42:24 |
12.83 |
201 |
40070 |
买入 |
| 09:42:27 |
12.78 |
29 |
40099 |
卖出 |
| 09:42:30 |
12.8 |
98 |
40197 |
卖出 |
| 09:42:33 |
12.81 |
22 |
40219 |
卖出 |
| 09:42:36 |
12.8 |
76 |
40295 |
卖出 |
| 09:42:39 |
12.8 |
60 |
40355 |
买入 |
| 09:42:42 |
12.8 |
633 |
40988 |
买入 |
| 09:42:45 |
12.78 |
74 |
41062 |
卖出 |