山煤国际[600546]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
12.88 |
17 |
17 |
集合竞价 |
| 09:15:04 |
12.18 |
559 |
559 |
集合竞价 |
| 09:15:07 |
12.6 |
597 |
597 |
集合竞价 |
| 09:15:10 |
12.43 |
1130 |
1130 |
集合竞价 |
| 09:15:16 |
12.45 |
1130 |
1130 |
集合竞价 |
| 09:15:19 |
12.43 |
1135 |
1135 |
集合竞价 |
| 09:15:22 |
12.45 |
1136 |
1136 |
集合竞价 |
| 09:15:25 |
12.43 |
1166 |
1166 |
集合竞价 |
| 09:15:28 |
12.43 |
1146 |
1146 |
集合竞价 |
| 09:15:40 |
12.41 |
1245 |
1245 |
集合竞价 |
| 09:15:46 |
12.41 |
1253 |
1253 |
集合竞价 |
| 09:15:49 |
12.41 |
1253 |
1253 |
集合竞价 |
| 09:15:52 |
12.41 |
1253 |
1253 |
集合竞价 |
| 09:15:55 |
12.41 |
1260 |
1260 |
集合竞价 |
| 09:15:58 |
12.41 |
1266 |
1266 |
集合竞价 |
| 09:16:04 |
12.41 |
1266 |
1266 |
集合竞价 |
| 09:16:07 |
12.41 |
1311 |
1311 |
集合竞价 |
| 09:16:10 |
12.41 |
1311 |
1311 |
集合竞价 |
| 09:16:13 |
12.41 |
1311 |
1311 |
集合竞价 |
| 09:16:16 |
12.41 |
1323 |
1323 |
集合竞价 |
| 09:16:22 |
12.41 |
1328 |
1328 |
集合竞价 |
| 09:16:25 |
12.41 |
1328 |
1328 |
集合竞价 |
| 09:16:28 |
12.41 |
1328 |
1328 |
集合竞价 |
| 09:16:31 |
12.41 |
1328 |
1328 |
集合竞价 |
| 09:16:34 |
12.41 |
1342 |
1342 |
集合竞价 |
| 09:16:37 |
12.41 |
1342 |
1342 |
集合竞价 |
| 09:16:40 |
12.41 |
1342 |
1342 |
集合竞价 |
| 09:16:43 |
12.41 |
1342 |
1342 |
集合竞价 |
| 09:16:46 |
12.41 |
1342 |
1342 |
集合竞价 |
| 09:16:49 |
12.41 |
1342 |
1342 |
集合竞价 |
| 09:16:52 |
12.41 |
1362 |
1362 |
集合竞价 |
| 09:16:55 |
12.41 |
1362 |
1362 |
集合竞价 |
| 09:16:58 |
12.41 |
1362 |
1362 |
集合竞价 |
| 09:17:01 |
12.41 |
1363 |
1363 |
集合竞价 |
| 09:17:04 |
12.41 |
1363 |
1363 |
集合竞价 |
| 09:17:07 |
12.41 |
1363 |
1363 |
集合竞价 |
| 09:17:13 |
12.41 |
1363 |
1363 |
集合竞价 |
| 09:17:16 |
12.41 |
1365 |
1365 |
集合竞价 |
| 09:17:19 |
12.41 |
1365 |
1365 |
集合竞价 |
| 09:17:25 |
12.41 |
1365 |
1365 |
集合竞价 |
| 09:17:28 |
12.41 |
1365 |
1365 |
集合竞价 |
| 09:17:31 |
12.41 |
1369 |
1369 |
集合竞价 |
| 09:17:34 |
12.41 |
1369 |
1369 |
集合竞价 |
| 09:17:37 |
12.41 |
1386 |
1386 |
集合竞价 |
| 09:17:40 |
12.41 |
1390 |
1390 |
集合竞价 |
| 09:17:43 |
12.51 |
891 |
891 |
集合竞价 |
| 09:17:46 |
12.51 |
901 |
901 |
集合竞价 |
| 09:17:55 |
12.51 |
926 |
926 |
集合竞价 |
| 09:17:58 |
12.51 |
926 |
926 |
集合竞价 |
| 09:18:04 |
12.51 |
926 |
926 |
集合竞价 |
| 09:18:07 |
12.51 |
926 |
926 |
集合竞价 |
| 09:18:10 |
12.51 |
930 |
930 |
集合竞价 |
| 09:18:13 |
12.51 |
930 |
930 |
集合竞价 |
| 09:18:19 |
12.51 |
930 |
930 |
集合竞价 |
| 09:18:22 |
12.51 |
923 |
923 |
集合竞价 |
| 09:18:25 |
12.51 |
923 |
923 |
集合竞价 |
| 09:18:28 |
12.51 |
923 |
923 |
集合竞价 |
| 09:18:31 |
12.51 |
923 |
923 |
集合竞价 |
| 09:18:34 |
12.51 |
933 |
933 |
集合竞价 |
| 09:18:37 |
12.51 |
933 |
933 |
集合竞价 |
| 09:18:40 |
12.51 |
938 |
938 |
集合竞价 |
| 09:18:43 |
12.51 |
938 |
938 |
集合竞价 |
| 09:18:49 |
12.51 |
938 |
938 |
集合竞价 |
| 09:18:52 |
12.51 |
938 |
938 |
集合竞价 |
| 09:18:55 |
12.51 |
938 |
938 |
集合竞价 |
| 09:18:58 |
12.51 |
938 |
938 |
集合竞价 |
| 09:19:01 |
12.51 |
938 |
938 |
集合竞价 |
| 09:19:04 |
12.51 |
938 |
938 |
集合竞价 |
| 09:19:07 |
12.51 |
938 |
938 |
集合竞价 |
| 09:19:10 |
12.51 |
938 |
938 |
集合竞价 |
| 09:19:13 |
12.51 |
938 |
938 |
集合竞价 |
| 09:19:16 |
12.51 |
938 |
938 |
集合竞价 |
| 09:19:19 |
12.51 |
923 |
923 |
集合竞价 |
| 09:19:22 |
12.51 |
923 |
923 |
集合竞价 |
| 09:19:25 |
12.51 |
923 |
923 |
集合竞价 |
| 09:19:28 |
12.51 |
927 |
927 |
集合竞价 |
| 09:19:31 |
12.51 |
941 |
941 |
集合竞价 |
| 09:19:34 |
12.51 |
941 |
941 |
集合竞价 |
| 09:19:37 |
12.51 |
941 |
941 |
集合竞价 |
| 09:19:40 |
12.51 |
941 |
941 |
集合竞价 |
| 09:19:43 |
12.51 |
961 |
961 |
集合竞价 |
| 09:19:46 |
12.51 |
961 |
961 |
集合竞价 |
| 09:19:49 |
12.51 |
961 |
961 |
集合竞价 |
| 09:19:52 |
12.51 |
1022 |
1022 |
集合竞价 |
| 09:19:55 |
12.51 |
1030 |
1030 |
集合竞价 |
| 09:19:58 |
12.51 |
1038 |
1038 |
集合竞价 |
| 09:20:01 |
12.51 |
1056 |
1056 |
集合竞价 |
| 09:20:04 |
12.51 |
1057 |
1057 |
集合竞价 |
| 09:20:07 |
12.51 |
1057 |
1057 |
集合竞价 |
| 09:20:10 |
12.51 |
1087 |
1087 |
集合竞价 |
| 09:20:13 |
12.51 |
1087 |
1087 |
集合竞价 |
| 09:20:16 |
12.51 |
1087 |
1087 |
集合竞价 |
| 09:20:19 |
12.51 |
1087 |
1087 |
集合竞价 |
| 09:20:22 |
12.51 |
1117 |
1117 |
集合竞价 |
| 09:20:25 |
12.51 |
1117 |
1117 |
集合竞价 |
| 09:20:28 |
12.51 |
1124 |
1124 |
集合竞价 |
| 09:20:37 |
12.51 |
1141 |
1141 |
集合竞价 |
| 09:20:43 |
12.51 |
1141 |
1141 |
集合竞价 |
| 09:20:46 |
12.51 |
1145 |
1145 |
集合竞价 |
| 09:20:49 |
12.51 |
1148 |
1148 |
集合竞价 |
| 09:20:52 |
12.51 |
1148 |
1148 |
集合竞价 |
| 09:20:55 |
12.51 |
1152 |
1152 |
集合竞价 |
| 09:20:58 |
12.51 |
1202 |
1202 |
集合竞价 |
| 09:21:01 |
12.51 |
1202 |
1202 |
集合竞价 |
| 09:21:04 |
12.51 |
1236 |
1236 |
集合竞价 |
| 09:21:07 |
12.51 |
1236 |
1236 |
集合竞价 |
| 09:21:10 |
12.51 |
1258 |
1258 |
集合竞价 |
| 09:21:13 |
12.51 |
1333 |
1333 |
集合竞价 |
| 09:21:16 |
12.51 |
1363 |
1363 |
集合竞价 |
| 09:21:19 |
12.51 |
1383 |
1383 |
集合竞价 |
| 09:21:22 |
12.51 |
1388 |
1388 |
集合竞价 |
| 09:21:25 |
12.51 |
1391 |
1391 |
集合竞价 |
| 09:21:28 |
12.51 |
1531 |
1531 |
集合竞价 |
| 09:21:31 |
12.51 |
1531 |
1531 |
集合竞价 |
| 09:21:34 |
12.51 |
1531 |
1531 |
集合竞价 |
| 09:21:37 |
12.51 |
1534 |
1534 |
集合竞价 |
| 09:21:40 |
12.51 |
1537 |
1537 |
集合竞价 |
| 09:21:43 |
12.51 |
1537 |
1537 |
集合竞价 |
| 09:21:46 |
12.51 |
1576 |
1576 |
集合竞价 |
| 09:21:49 |
12.51 |
1626 |
1626 |
集合竞价 |
| 09:21:52 |
12.51 |
1884 |
1884 |
集合竞价 |
| 09:21:55 |
12.51 |
1900 |
1900 |
集合竞价 |
| 09:21:58 |
12.51 |
1900 |
1900 |
集合竞价 |
| 09:22:01 |
12.51 |
1960 |
1960 |
集合竞价 |
| 09:22:04 |
12.51 |
1980 |
1980 |
集合竞价 |
| 09:22:07 |
12.51 |
1991 |
1991 |
集合竞价 |
| 09:22:10 |
12.51 |
2003 |
2003 |
集合竞价 |
| 09:22:13 |
12.51 |
2007 |
2007 |
集合竞价 |
| 09:22:16 |
12.51 |
2018 |
2018 |
集合竞价 |
| 09:22:19 |
12.51 |
2021 |
2021 |
集合竞价 |
| 09:22:22 |
12.51 |
2029 |
2029 |
集合竞价 |
| 09:22:25 |
12.51 |
2029 |
2029 |
集合竞价 |
| 09:22:28 |
12.51 |
2029 |
2029 |
集合竞价 |
| 09:22:31 |
12.51 |
2029 |
2029 |
集合竞价 |
| 09:22:34 |
12.51 |
2039 |
2039 |
集合竞价 |
| 09:22:40 |
12.51 |
2039 |
2039 |
集合竞价 |
| 09:22:43 |
12.51 |
2039 |
2039 |
集合竞价 |
| 09:22:46 |
12.51 |
2070 |
2070 |
集合竞价 |
| 09:22:49 |
12.51 |
2070 |
2070 |
集合竞价 |
| 09:22:52 |
12.51 |
2078 |
2078 |
集合竞价 |
| 09:22:55 |
12.51 |
2100 |
2100 |
集合竞价 |
| 09:22:58 |
12.51 |
2128 |
2128 |
集合竞价 |
| 09:23:01 |
12.51 |
2144 |
2144 |
集合竞价 |
| 09:23:04 |
12.51 |
2144 |
2144 |
集合竞价 |
| 09:23:07 |
12.51 |
2147 |
2147 |
集合竞价 |
| 09:23:10 |
12.51 |
2151 |
2151 |
集合竞价 |
| 09:23:13 |
12.51 |
2151 |
2151 |
集合竞价 |
| 09:23:16 |
12.51 |
2151 |
2151 |
集合竞价 |
| 09:23:19 |
12.51 |
2223 |
2223 |
集合竞价 |
| 09:23:22 |
12.51 |
2224 |
2224 |
集合竞价 |
| 09:23:25 |
12.51 |
2234 |
2234 |
集合竞价 |
| 09:23:28 |
12.51 |
2239 |
2239 |
集合竞价 |
| 09:23:31 |
12.51 |
2241 |
2241 |
集合竞价 |
| 09:23:34 |
12.51 |
2271 |
2271 |
集合竞价 |
| 09:23:37 |
12.52 |
2271 |
2271 |
集合竞价 |
| 09:23:40 |
12.51 |
2375 |
2375 |
集合竞价 |
| 09:23:43 |
12.51 |
2375 |
2375 |
集合竞价 |
| 09:23:46 |
12.52 |
2387 |
2387 |
集合竞价 |
| 09:23:49 |
12.52 |
2387 |
2387 |
集合竞价 |
| 09:23:52 |
12.52 |
2397 |
2397 |
集合竞价 |
| 09:23:55 |
12.52 |
2459 |
2459 |
集合竞价 |
| 09:23:58 |
12.52 |
2459 |
2459 |
集合竞价 |
| 09:24:01 |
12.52 |
2459 |
2459 |
集合竞价 |
| 09:24:04 |
12.52 |
2461 |
2461 |
集合竞价 |
| 09:24:07 |
12.51 |
2643 |
2643 |
集合竞价 |
| 09:24:10 |
12.51 |
2677 |
2677 |
集合竞价 |
| 09:24:13 |
12.51 |
3298 |
3298 |
集合竞价 |
| 09:24:16 |
12.51 |
3398 |
3398 |
集合竞价 |
| 09:24:19 |
12.51 |
3418 |
3418 |
集合竞价 |
| 09:24:22 |
12.51 |
3423 |
3423 |
集合竞价 |
| 09:24:25 |
12.51 |
3425 |
3425 |
集合竞价 |
| 09:24:28 |
12.51 |
3756 |
3756 |
集合竞价 |
| 09:24:31 |
12.52 |
3847 |
3847 |
集合竞价 |
| 09:24:34 |
12.52 |
3855 |
3855 |
集合竞价 |
| 09:24:37 |
12.52 |
3901 |
3901 |
集合竞价 |
| 09:24:40 |
12.52 |
4000 |
4000 |
集合竞价 |
| 09:24:43 |
12.51 |
4237 |
4237 |
集合竞价 |
| 09:24:46 |
12.52 |
4338 |
4338 |
集合竞价 |
| 09:24:49 |
12.52 |
4398 |
4398 |
集合竞价 |
| 09:24:52 |
12.52 |
5071 |
5071 |
集合竞价 |
| 09:24:55 |
12.55 |
5441 |
5441 |
集合竞价 |
| 09:24:58 |
12.55 |
5859 |
5859 |
集合竞价 |
| 09:25:02 |
12.7 |
6125 |
11984 |
卖出 |
| 09:30:01 |
12.79 |
436 |
12420 |
买入 |
| 09:30:04 |
12.75 |
2608 |
15028 |
卖出 |
| 09:30:07 |
12.71 |
3845 |
18873 |
卖出 |
| 09:30:10 |
12.7 |
2267 |
21140 |
卖出 |
| 09:30:13 |
12.7 |
2683 |
23823 |
买入 |
| 09:30:16 |
12.68 |
2463 |
26286 |
卖出 |
| 09:30:19 |
12.66 |
660 |
26946 |
卖出 |
| 09:30:22 |
12.68 |
1951 |
28897 |
买入 |
| 09:30:25 |
12.69 |
1042 |
29939 |
买入 |
| 09:30:28 |
12.62 |
2120 |
32059 |
卖出 |
| 09:30:31 |
12.7 |
2196 |
34255 |
买入 |
| 09:30:34 |
12.73 |
844 |
35099 |
买入 |
| 09:30:37 |
12.79 |
2342 |
37441 |
买入 |
| 09:30:40 |
12.81 |
924 |
38365 |
买入 |
| 09:30:43 |
12.87 |
1549 |
39914 |
买入 |
| 09:30:46 |
12.91 |
522 |
40436 |
买入 |
| 09:30:49 |
12.92 |
483 |
40919 |
买入 |
| 09:30:52 |
12.93 |
476 |
41395 |
买入 |
| 09:30:55 |
12.92 |
388 |
41783 |
卖出 |
| 09:30:58 |
12.95 |
543 |
42326 |
卖出 |
| 09:31:01 |
12.94 |
1605 |
43931 |
卖出 |
| 09:31:04 |
12.94 |
1668 |
45599 |
买入 |
| 09:31:07 |
12.96 |
619 |
46218 |
买入 |
| 09:31:10 |
12.94 |
401 |
46619 |
卖出 |
| 09:31:13 |
12.93 |
775 |
47394 |
卖出 |
| 09:31:16 |
12.94 |
1130 |
48524 |
买入 |
| 09:31:19 |
12.94 |
1295 |
49819 |
买入 |
| 09:31:22 |
12.95 |
494 |
50313 |
买入 |
| 09:31:25 |
12.99 |
501 |
50814 |
买入 |
| 09:31:28 |
13.01 |
939 |
51753 |
买入 |
| 09:31:31 |
13.01 |
404 |
52157 |
买入 |
| 09:31:34 |
13.05 |
236 |
52393 |
买入 |
| 09:31:37 |
13.03 |
90 |
52483 |
卖出 |
| 09:31:40 |
13.03 |
267 |
52750 |
卖出 |
| 09:31:43 |
13.03 |
383 |
53133 |
买入 |
| 09:31:46 |
13.02 |
433 |
53566 |
卖出 |
| 09:31:49 |
12.99 |
486 |
54052 |
卖出 |
| 09:31:52 |
12.99 |
150 |
54202 |
卖出 |
| 09:31:55 |
13 |
651 |
54853 |
买入 |
| 09:31:58 |
12.99 |
1012 |
55865 |
卖出 |
| 09:32:01 |
13 |
498 |
56363 |
买入 |
| 09:32:04 |
13.02 |
804 |
57167 |
买入 |
| 09:32:07 |
13.03 |
1046 |
58213 |
买入 |
| 09:32:10 |
13.1 |
1283 |
59496 |
买入 |
| 09:32:13 |
13.11 |
667 |
60163 |
买入 |
| 09:32:16 |
13.15 |
410 |
60573 |
买入 |
| 09:32:19 |
13.11 |
239 |
60812 |
卖出 |
| 09:32:22 |
13.09 |
302 |
61114 |
卖出 |
| 09:32:25 |
13.1 |
411 |
61525 |
买入 |
| 09:32:28 |
13.07 |
351 |
61876 |
卖出 |
| 09:32:31 |
13.07 |
166 |
62042 |
买入 |
| 09:32:34 |
13.04 |
243 |
62285 |
卖出 |
| 09:32:37 |
13.03 |
446 |
62731 |
卖出 |
| 09:32:40 |
13.01 |
541 |
63272 |
卖出 |
| 09:32:43 |
13.01 |
909 |
64181 |
卖出 |
| 09:32:46 |
12.99 |
360 |
64541 |
卖出 |
| 09:32:49 |
13.02 |
191 |
64732 |
买入 |
| 09:32:52 |
13.02 |
497 |
65229 |
卖出 |
| 09:32:55 |
13.01 |
1261 |
66490 |
卖出 |
| 09:32:58 |
13.02 |
485 |
66975 |
买入 |
| 09:33:01 |
13.01 |
708 |
67683 |
卖出 |
| 09:33:04 |
12.97 |
1109 |
68792 |
卖出 |
| 09:33:07 |
12.93 |
536 |
69328 |
卖出 |
| 09:33:10 |
12.9 |
444 |
69772 |
卖出 |
| 09:33:13 |
12.88 |
589 |
70361 |
卖出 |
| 09:33:16 |
12.84 |
500 |
70861 |
卖出 |
| 09:33:19 |
12.8 |
766 |
71627 |
卖出 |
| 09:33:22 |
12.82 |
687 |
72314 |
买入 |
| 09:33:25 |
12.81 |
962 |
73276 |
卖出 |
| 09:33:28 |
12.82 |
772 |
74048 |
卖出 |
| 09:33:31 |
12.84 |
492 |
74540 |
买入 |
| 09:33:34 |
12.83 |
1001 |
75541 |
卖出 |
| 09:33:37 |
12.83 |
1733 |
77274 |
买入 |
| 09:33:40 |
12.82 |
720 |
77994 |
买入 |
| 09:33:43 |
12.8 |
580 |
78574 |
卖出 |
| 09:33:46 |
12.79 |
663 |
79237 |
卖出 |
| 09:33:49 |
12.73 |
842 |
80079 |
卖出 |
| 09:33:52 |
12.73 |
1975 |
82054 |
买入 |
| 09:33:55 |
12.75 |
1263 |
83317 |
买入 |
| 09:33:58 |
12.73 |
642 |
83959 |
卖出 |
| 09:34:01 |
12.78 |
381 |
84340 |
买入 |
| 09:34:04 |
12.76 |
549 |
84889 |
卖出 |
| 09:34:07 |
12.75 |
702 |
85591 |
卖出 |
| 09:34:10 |
12.78 |
246 |
85837 |
买入 |
| 09:34:13 |
12.78 |
445 |
86282 |
买入 |
| 09:34:16 |
12.8 |
435 |
86717 |
买入 |
| 09:34:19 |
12.81 |
245 |
86962 |
买入 |
| 09:34:22 |
12.83 |
453 |
87415 |
买入 |
| 09:34:25 |
12.84 |
624 |
88039 |
买入 |
| 09:34:28 |
12.86 |
575 |
88614 |
买入 |
| 09:34:31 |
12.87 |
1556 |
90170 |
买入 |
| 09:34:34 |
12.88 |
284 |
90454 |
买入 |
| 09:34:37 |
12.86 |
406 |
90860 |
卖出 |
| 09:34:40 |
12.85 |
400 |
91260 |
卖出 |
| 09:34:43 |
12.85 |
833 |
92093 |
买入 |
| 09:34:46 |
12.88 |
374 |
92467 |
卖出 |
| 09:34:49 |
12.9 |
253 |
92720 |
买入 |
| 09:34:52 |
12.91 |
398 |
93118 |
买入 |
| 09:34:55 |
12.91 |
413 |
93531 |
买入 |
| 09:34:58 |
12.88 |
473 |
94004 |
卖出 |
| 09:35:01 |
12.93 |
483 |
94487 |
买入 |
| 09:35:04 |
12.92 |
745 |
95232 |
卖出 |
| 09:35:07 |
12.92 |
226 |
95458 |
卖出 |
| 09:35:10 |
12.88 |
439 |
95897 |
卖出 |
| 09:35:13 |
12.86 |
782 |
96679 |
卖出 |
| 09:35:16 |
12.84 |
603 |
97282 |
卖出 |
| 09:35:19 |
12.81 |
3017 |
100299 |
卖出 |
| 09:35:22 |
12.8 |
888 |
101187 |
卖出 |
| 09:35:25 |
12.77 |
506 |
101693 |
卖出 |
| 09:35:28 |
12.78 |
786 |
102479 |
买入 |
| 09:35:31 |
12.76 |
927 |
103406 |
卖出 |
| 09:35:34 |
12.78 |
292 |
103698 |
买入 |
| 09:35:37 |
12.85 |
611 |
104309 |
买入 |
| 09:35:40 |
12.83 |
141 |
104450 |
卖出 |
| 09:35:43 |
12.85 |
342 |
104792 |
买入 |
| 09:35:46 |
12.86 |
591 |
105383 |
买入 |
| 09:35:49 |
12.85 |
491 |
105874 |
卖出 |