开滦股份[600997]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.96 |
30 |
30 |
集合竞价 |
| 09:15:06 |
7.84 |
45 |
45 |
集合竞价 |
| 09:15:09 |
7.8 |
163 |
163 |
集合竞价 |
| 09:15:12 |
7.8 |
250 |
250 |
集合竞价 |
| 09:15:15 |
7.83 |
291 |
291 |
集合竞价 |
| 09:15:54 |
7.57 |
2183 |
2183 |
集合竞价 |
| 09:16:12 |
7.57 |
2183 |
2183 |
集合竞价 |
| 09:16:27 |
7.57 |
2183 |
2183 |
集合竞价 |
| 09:16:33 |
7.57 |
2183 |
2183 |
集合竞价 |
| 09:16:39 |
7.57 |
2183 |
2183 |
集合竞价 |
| 09:16:45 |
7.57 |
2183 |
2183 |
集合竞价 |
| 09:16:48 |
7.57 |
2183 |
2183 |
集合竞价 |
| 09:16:51 |
7.58 |
2183 |
2183 |
集合竞价 |
| 09:17:03 |
7.58 |
2183 |
2183 |
集合竞价 |
| 09:17:06 |
7.58 |
2183 |
2183 |
集合竞价 |
| 09:17:09 |
7.58 |
2183 |
2183 |
集合竞价 |
| 09:17:12 |
7.58 |
2183 |
2183 |
集合竞价 |
| 09:17:18 |
7.58 |
2183 |
2183 |
集合竞价 |
| 09:17:21 |
7.58 |
2183 |
2183 |
集合竞价 |
| 09:17:33 |
7.58 |
2183 |
2183 |
集合竞价 |
| 09:17:36 |
7.58 |
2183 |
2183 |
集合竞价 |
| 09:17:39 |
7.58 |
2183 |
2183 |
集合竞价 |
| 09:17:42 |
7.84 |
322 |
322 |
集合竞价 |
| 09:18:06 |
7.84 |
322 |
322 |
集合竞价 |
| 09:18:15 |
7.84 |
322 |
322 |
集合竞价 |
| 09:18:18 |
7.97 |
1021 |
1021 |
集合竞价 |
| 09:18:27 |
7.84 |
322 |
322 |
集合竞价 |
| 09:18:48 |
7.83 |
334 |
334 |
集合竞价 |
| 09:20:03 |
7.83 |
350 |
350 |
集合竞价 |
| 09:20:15 |
7.81 |
406 |
406 |
集合竞价 |
| 09:20:21 |
7.8 |
446 |
446 |
集合竞价 |
| 09:20:24 |
7.8 |
450 |
450 |
集合竞价 |
| 09:20:48 |
7.8 |
468 |
468 |
集合竞价 |
| 09:20:54 |
7.8 |
469 |
469 |
集合竞价 |
| 09:21:00 |
7.8 |
500 |
500 |
集合竞价 |
| 09:21:03 |
7.8 |
511 |
511 |
集合竞价 |
| 09:21:15 |
7.8 |
511 |
511 |
集合竞价 |
| 09:21:27 |
7.8 |
533 |
533 |
集合竞价 |
| 09:21:33 |
7.8 |
611 |
611 |
集合竞价 |
| 09:21:45 |
7.8 |
611 |
611 |
集合竞价 |
| 09:22:15 |
7.8 |
611 |
611 |
集合竞价 |
| 09:22:21 |
7.8 |
611 |
611 |
集合竞价 |
| 09:22:24 |
7.8 |
611 |
611 |
集合竞价 |
| 09:22:30 |
7.8 |
611 |
611 |
集合竞价 |
| 09:22:39 |
7.8 |
661 |
661 |
集合竞价 |
| 09:22:42 |
7.8 |
741 |
741 |
集合竞价 |
| 09:22:45 |
7.8 |
741 |
741 |
集合竞价 |
| 09:22:48 |
7.8 |
741 |
741 |
集合竞价 |
| 09:23:00 |
7.8 |
761 |
761 |
集合竞价 |
| 09:23:09 |
7.8 |
767 |
767 |
集合竞价 |
| 09:23:12 |
7.8 |
769 |
769 |
集合竞价 |
| 09:23:24 |
7.8 |
769 |
769 |
集合竞价 |
| 09:23:30 |
7.8 |
769 |
769 |
集合竞价 |
| 09:23:33 |
7.8 |
769 |
769 |
集合竞价 |
| 09:23:48 |
7.8 |
769 |
769 |
集合竞价 |
| 09:23:51 |
7.8 |
769 |
769 |
集合竞价 |
| 09:23:57 |
7.8 |
769 |
769 |
集合竞价 |
| 09:24:00 |
7.8 |
769 |
769 |
集合竞价 |
| 09:24:06 |
7.8 |
869 |
869 |
集合竞价 |
| 09:24:09 |
7.8 |
869 |
869 |
集合竞价 |
| 09:24:12 |
7.8 |
869 |
869 |
集合竞价 |
| 09:24:15 |
7.76 |
1083 |
1083 |
集合竞价 |
| 09:24:18 |
7.76 |
1102 |
1102 |
集合竞价 |
| 09:24:21 |
7.76 |
1146 |
1146 |
集合竞价 |
| 09:24:24 |
7.76 |
1161 |
1161 |
集合竞价 |
| 09:24:27 |
7.76 |
1161 |
1161 |
集合竞价 |
| 09:24:30 |
7.76 |
1161 |
1161 |
集合竞价 |
| 09:24:33 |
7.76 |
1163 |
1163 |
集合竞价 |
| 09:24:39 |
7.76 |
1213 |
1213 |
集合竞价 |
| 09:24:42 |
7.76 |
1213 |
1213 |
集合竞价 |
| 09:24:48 |
7.75 |
1383 |
1383 |
集合竞价 |
| 09:24:51 |
7.75 |
1383 |
1383 |
集合竞价 |
| 09:24:57 |
7.75 |
1422 |
1422 |
集合竞价 |
| 09:25:00 |
7.71 |
1506 |
1506 |
集合竞价 |
| 09:25:04 |
7.71 |
1506 |
3012 |
买入 |
| 09:30:00 |
7.71 |
2 |
3014 |
买入 |
| 09:30:03 |
7.71 |
549 |
3563 |
买入 |
| 09:30:06 |
7.73 |
1208 |
4771 |
买入 |
| 09:30:09 |
7.7 |
694 |
5465 |
卖出 |
| 09:30:12 |
7.69 |
543 |
6008 |
卖出 |
| 09:30:15 |
7.69 |
447 |
6455 |
买入 |
| 09:30:18 |
7.69 |
368 |
6823 |
买入 |
| 09:30:21 |
7.69 |
142 |
6965 |
买入 |
| 09:30:24 |
7.7 |
716 |
7681 |
买入 |
| 09:30:27 |
7.69 |
542 |
8223 |
卖出 |
| 09:30:30 |
7.69 |
664 |
8887 |
买入 |
| 09:30:33 |
7.71 |
381 |
9268 |
买入 |
| 09:30:36 |
7.67 |
579 |
9847 |
卖出 |
| 09:30:39 |
7.71 |
85 |
9932 |
买入 |
| 09:30:42 |
7.71 |
16 |
9948 |
买入 |
| 09:30:45 |
7.72 |
163 |
10111 |
买入 |
| 09:30:48 |
7.72 |
324 |
10435 |
卖出 |
| 09:30:51 |
7.72 |
55 |
10490 |
卖出 |
| 09:30:54 |
7.73 |
49 |
10539 |
买入 |
| 09:30:57 |
7.72 |
228 |
10767 |
卖出 |
| 09:31:00 |
7.73 |
672 |
11439 |
买入 |
| 09:31:03 |
7.73 |
17 |
11456 |
买入 |
| 09:31:06 |
7.73 |
8 |
11464 |
卖出 |
| 09:31:09 |
7.73 |
552 |
12016 |
卖出 |
| 09:31:12 |
7.73 |
55 |
12071 |
买入 |
| 09:31:15 |
7.73 |
102 |
12173 |
卖出 |
| 09:31:18 |
7.74 |
212 |
12385 |
买入 |
| 09:31:21 |
7.73 |
189 |
12574 |
卖出 |
| 09:31:24 |
7.73 |
72 |
12646 |
卖出 |
| 09:31:27 |
7.74 |
79 |
12725 |
买入 |
| 09:31:30 |
7.72 |
165 |
12890 |
卖出 |
| 09:31:33 |
7.73 |
88 |
12978 |
买入 |
| 09:31:36 |
7.73 |
244 |
13222 |
买入 |
| 09:31:39 |
7.73 |
240 |
13462 |
卖出 |
| 09:31:42 |
7.73 |
237 |
13699 |
卖出 |
| 09:31:45 |
7.74 |
204 |
13903 |
卖出 |
| 09:31:48 |
7.74 |
71 |
13974 |
买入 |
| 09:31:51 |
7.73 |
221 |
14195 |
卖出 |
| 09:31:54 |
7.73 |
196 |
14391 |
买入 |
| 09:31:57 |
7.72 |
118 |
14509 |
卖出 |
| 09:32:00 |
7.72 |
155 |
14664 |
卖出 |
| 09:32:03 |
7.73 |
336 |
15000 |
买入 |
| 09:32:06 |
7.73 |
195 |
15195 |
卖出 |
| 09:32:09 |
7.74 |
206 |
15401 |
买入 |
| 09:32:12 |
7.75 |
43 |
15444 |
买入 |
| 09:32:15 |
7.75 |
95 |
15539 |
买入 |
| 09:32:18 |
7.75 |
67 |
15606 |
卖出 |
| 09:32:21 |
7.75 |
50 |
15656 |
买入 |
| 09:32:24 |
7.75 |
355 |
16011 |
卖出 |
| 09:32:27 |
7.75 |
7 |
16018 |
买入 |
| 09:32:30 |
7.74 |
196 |
16214 |
卖出 |
| 09:32:33 |
7.75 |
365 |
16579 |
买入 |
| 09:32:36 |
7.75 |
249 |
16828 |
买入 |
| 09:32:39 |
7.73 |
474 |
17302 |
卖出 |
| 09:32:42 |
7.74 |
84 |
17386 |
买入 |
| 09:32:45 |
7.73 |
364 |
17750 |
卖出 |
| 09:32:48 |
7.73 |
170 |
17920 |
卖出 |
| 09:32:51 |
7.72 |
306 |
18226 |
卖出 |
| 09:32:54 |
7.71 |
618 |
18844 |
卖出 |
| 09:32:57 |
7.72 |
341 |
19185 |
买入 |
| 09:33:00 |
7.71 |
81 |
19266 |
卖出 |
| 09:33:03 |
7.72 |
1233 |
20499 |
买入 |
| 09:33:06 |
7.71 |
635 |
21134 |
卖出 |
| 09:33:09 |
7.7 |
303 |
21437 |
卖出 |
| 09:33:12 |
7.7 |
160 |
21597 |
卖出 |
| 09:33:15 |
7.71 |
273 |
21870 |
买入 |
| 09:33:18 |
7.7 |
81 |
21951 |
卖出 |
| 09:33:21 |
7.7 |
220 |
22171 |
卖出 |
| 09:33:24 |
7.71 |
42 |
22213 |
买入 |
| 09:33:27 |
7.7 |
351 |
22564 |
卖出 |
| 09:33:30 |
7.72 |
216 |
22780 |
买入 |
| 09:33:33 |
7.7 |
294 |
23074 |
卖出 |
| 09:33:36 |
7.72 |
282 |
23356 |
买入 |
| 09:33:39 |
7.72 |
57 |
23413 |
买入 |
| 09:33:42 |
7.7 |
231 |
23644 |
卖出 |
| 09:33:45 |
7.7 |
148 |
23792 |
买入 |
| 09:33:48 |
7.71 |
41 |
23833 |
买入 |
| 09:33:51 |
7.71 |
60 |
23893 |
卖出 |
| 09:33:54 |
7.7 |
389 |
24282 |
卖出 |
| 09:33:57 |
7.7 |
61 |
24343 |
买入 |
| 09:34:00 |
7.72 |
386 |
24729 |
买入 |
| 09:34:03 |
7.7 |
323 |
25052 |
卖出 |
| 09:34:06 |
7.72 |
25 |
25077 |
买入 |
| 09:34:09 |
7.7 |
94 |
25171 |
卖出 |
| 09:34:12 |
7.72 |
134 |
25305 |
买入 |
| 09:34:15 |
7.72 |
11 |
25316 |
买入 |
| 09:34:18 |
7.72 |
84 |
25400 |
买入 |
| 09:34:21 |
7.71 |
95 |
25495 |
卖出 |
| 09:34:24 |
7.71 |
229 |
25724 |
卖出 |
| 09:34:27 |
7.74 |
112 |
25836 |
买入 |
| 09:34:30 |
7.74 |
74 |
25910 |
卖出 |
| 09:34:33 |
7.73 |
101 |
26011 |
卖出 |
| 09:34:36 |
7.73 |
437 |
26448 |
卖出 |
| 09:34:39 |
7.72 |
50 |
26498 |
卖出 |
| 09:34:42 |
7.74 |
81 |
26579 |
买入 |
| 09:34:45 |
7.74 |
46 |
26625 |
买入 |
| 09:34:48 |
7.75 |
569 |
27194 |
买入 |
| 09:34:51 |
7.77 |
826 |
28020 |
买入 |
| 09:34:54 |
7.77 |
383 |
28403 |
买入 |
| 09:34:57 |
7.77 |
96 |
28499 |
卖出 |
| 09:35:00 |
7.76 |
151 |
28650 |
卖出 |
| 09:35:03 |
7.76 |
52 |
28702 |
卖出 |
| 09:35:06 |
7.76 |
82 |
28784 |
卖出 |
| 09:35:09 |
7.75 |
123 |
28907 |
卖出 |
| 09:35:12 |
7.75 |
39 |
28946 |
卖出 |
| 09:35:15 |
7.74 |
43 |
28989 |
卖出 |
| 09:35:18 |
7.75 |
177 |
29166 |
买入 |
| 09:35:21 |
7.72 |
96 |
29262 |
卖出 |
| 09:35:24 |
7.72 |
135 |
29397 |
卖出 |
| 09:35:27 |
7.72 |
128 |
29525 |
卖出 |
| 09:35:30 |
7.72 |
110 |
29635 |
买入 |
| 09:35:33 |
7.73 |
17 |
29652 |
买入 |
| 09:35:36 |
7.72 |
91 |
29743 |
卖出 |
| 09:35:39 |
7.72 |
123 |
29866 |
卖出 |
| 09:35:42 |
7.73 |
75 |
29941 |
买入 |
| 09:35:45 |
7.73 |
14 |
29955 |
买入 |
| 09:35:48 |
7.73 |
8 |
29963 |
卖出 |
| 09:35:51 |
7.73 |
24 |
29987 |
卖出 |
| 09:35:54 |
7.73 |
31 |
30018 |
买入 |
| 09:35:57 |
7.73 |
10 |
30028 |
卖出 |
| 09:36:00 |
7.73 |
31 |
30059 |
买入 |
| 09:36:03 |
7.73 |
188 |
30247 |
卖出 |
| 09:36:06 |
7.74 |
100 |
30347 |
买入 |
| 09:36:09 |
7.74 |
106 |
30453 |
买入 |
| 09:36:12 |
7.74 |
32 |
30485 |
买入 |
| 09:36:15 |
7.74 |
318 |
30803 |
买入 |
| 09:36:18 |
7.78 |
576 |
31379 |
买入 |
| 09:36:21 |
7.77 |
34 |
31413 |
卖出 |
| 09:36:24 |
7.77 |
12 |
31425 |
买入 |
| 09:36:27 |
7.77 |
99 |
31524 |
买入 |
| 09:36:30 |
7.77 |
294 |
31818 |
买入 |
| 09:36:33 |
7.76 |
118 |
31936 |
卖出 |
| 09:36:36 |
7.76 |
24 |
31960 |
卖出 |
| 09:36:39 |
7.77 |
55 |
32015 |
买入 |
| 09:36:42 |
7.77 |
5 |
32020 |
买入 |
| 09:36:45 |
7.77 |
60 |
32080 |
买入 |
| 09:36:48 |
7.77 |
30 |
32110 |
买入 |
| 09:36:51 |
7.76 |
6 |
32116 |
卖出 |
| 09:36:54 |
7.77 |
17 |
32133 |
买入 |
| 09:36:57 |
7.77 |
95 |
32228 |
买入 |
| 09:37:00 |
7.77 |
262 |
32490 |
卖出 |
| 09:37:03 |
7.77 |
334 |
32824 |
卖出 |
| 09:37:06 |
7.77 |
697 |
33521 |
卖出 |
| 09:37:09 |
7.77 |
73 |
33594 |
买入 |
| 09:37:12 |
7.78 |
172 |
33766 |
买入 |
| 09:37:15 |
7.77 |
66 |
33832 |
卖出 |
| 09:37:18 |
7.77 |
61 |
33893 |
卖出 |
| 09:37:21 |
7.77 |
60 |
33953 |
买入 |
| 09:37:24 |
7.76 |
3 |
33956 |
卖出 |
| 09:37:27 |
7.77 |
7 |
33963 |
买入 |
| 09:37:30 |
7.77 |
114 |
34077 |
买入 |
| 09:37:33 |
7.77 |
47 |
34124 |
买入 |
| 09:37:36 |
7.76 |
140 |
34264 |
卖出 |
| 09:37:39 |
7.76 |
996 |
35260 |
买入 |
| 09:37:42 |
7.76 |
415 |
35675 |
买入 |
| 09:37:45 |
7.76 |
12 |
35687 |
买入 |
| 09:37:51 |
7.75 |
3 |
35690 |
卖出 |
| 09:37:54 |
7.76 |
77 |
35767 |
买入 |
| 09:37:57 |
7.76 |
21 |
35788 |
买入 |
| 09:38:00 |
7.76 |
183 |
35971 |
买入 |
| 09:38:03 |
7.76 |
9 |
35980 |
买入 |
| 09:38:06 |
7.76 |
19 |
35999 |
买入 |
| 09:38:09 |
7.76 |
26 |
36025 |
买入 |
| 09:38:12 |
7.76 |
547 |
36572 |
买入 |
| 09:38:15 |
7.77 |
20 |
36592 |
买入 |
| 09:38:18 |
7.78 |
64 |
36656 |
买入 |
| 09:38:21 |
7.78 |
86 |
36742 |
买入 |
| 09:38:24 |
7.79 |
22 |
36764 |
买入 |
| 09:38:27 |
7.78 |
33 |
36797 |
卖出 |
| 09:38:30 |
7.79 |
146 |
36943 |
买入 |
| 09:38:33 |
7.78 |
69 |
37012 |
卖出 |
| 09:38:36 |
7.78 |
48 |
37060 |
买入 |
| 09:38:39 |
7.78 |
100 |
37160 |
买入 |
| 09:38:42 |
7.78 |
7 |
37167 |
买入 |
| 09:38:45 |
7.78 |
15 |
37182 |
买入 |
| 09:38:48 |
7.78 |
72 |
37254 |
买入 |
| 09:38:51 |
7.78 |
31 |
37285 |
买入 |
| 09:38:54 |
7.78 |
99 |
37384 |
买入 |
| 09:38:57 |
7.78 |
62 |
37446 |
买入 |
| 09:39:00 |
7.77 |
8 |
37454 |
卖出 |
| 09:39:03 |
7.76 |
685 |
38139 |
卖出 |
| 09:39:06 |
7.76 |
5 |
38144 |
买入 |
| 09:39:09 |
7.75 |
10 |
38154 |
卖出 |
| 09:39:12 |
7.75 |
89 |
38243 |
卖出 |
| 09:39:15 |
7.75 |
6 |
38249 |
卖出 |
| 09:39:18 |
7.75 |
35 |
38284 |
卖出 |
| 09:39:21 |
7.74 |
787 |
39071 |
卖出 |
| 09:39:24 |
7.75 |
103 |
39174 |
买入 |
| 09:39:27 |
7.75 |
9 |
39183 |
买入 |
| 09:39:30 |
7.76 |
26 |
39209 |
买入 |
| 09:39:33 |
7.76 |
2 |
39211 |
买入 |
| 09:39:36 |
7.75 |
51 |
39262 |
买入 |
| 09:39:39 |
7.76 |
89 |
39351 |
买入 |
| 09:39:42 |
7.76 |
14 |
39365 |
买入 |
| 09:39:48 |
7.75 |
29 |
39394 |
卖出 |
| 09:39:51 |
7.76 |
56 |
39450 |
买入 |
| 09:39:54 |
7.76 |
23 |
39473 |
卖出 |
| 09:39:57 |
7.76 |
9 |
39482 |
卖出 |
| 09:40:00 |
7.77 |
20 |
39502 |
买入 |
| 09:40:03 |
7.77 |
139 |
39641 |
买入 |
| 09:40:06 |
7.76 |
148 |
39789 |
卖出 |
| 09:40:09 |
7.76 |
36 |
39825 |
卖出 |
| 09:40:12 |
7.76 |
626 |
40451 |
卖出 |
| 09:40:15 |
7.76 |
72 |
40523 |
卖出 |
| 09:40:18 |
7.76 |
15 |
40538 |
买入 |
| 09:40:21 |
7.76 |
83 |
40621 |
买入 |
| 09:40:24 |
7.77 |
131 |
40752 |
买入 |
| 09:40:27 |
7.77 |
19 |
40771 |
买入 |
| 09:40:30 |
7.77 |
4 |
40775 |
买入 |
| 09:40:33 |
7.78 |
6 |
40781 |
买入 |
| 09:40:36 |
7.78 |
7 |
40788 |
买入 |
| 09:40:39 |
7.78 |
7 |
40795 |
买入 |
| 09:40:42 |
7.78 |
7 |
40802 |
买入 |
| 09:40:45 |
7.77 |
14 |
40816 |
卖出 |
| 09:40:48 |
7.76 |
114 |
40930 |
卖出 |
| 09:40:51 |
7.77 |
66 |
40996 |
买入 |
| 09:40:54 |
7.77 |
12 |
41008 |
买入 |
| 09:40:57 |
7.77 |
69 |
41077 |
买入 |
| 09:41:00 |
7.76 |
124 |
41201 |
卖出 |
| 09:41:03 |
7.75 |
316 |
41517 |
卖出 |
| 09:41:06 |
7.76 |
281 |
41798 |
买入 |
| 09:41:09 |
7.75 |
10 |
41808 |
卖出 |
| 09:41:12 |
7.76 |
192 |
42000 |
买入 |
| 09:41:15 |
7.77 |
259 |
42259 |
买入 |
| 09:41:18 |
7.77 |
83 |
42342 |
卖出 |