郑煤机[601717]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.81 |
16 |
16 |
集合竞价 |
| 09:15:06 |
13.03 |
23 |
23 |
集合竞价 |
| 09:15:09 |
13 |
78 |
78 |
集合竞价 |
| 09:15:12 |
13 |
89 |
89 |
集合竞价 |
| 09:15:15 |
13 |
90 |
90 |
集合竞价 |
| 09:15:39 |
13 |
90 |
90 |
集合竞价 |
| 09:16:09 |
13 |
92 |
92 |
集合竞价 |
| 09:16:15 |
13 |
92 |
92 |
集合竞价 |
| 09:16:18 |
13 |
92 |
92 |
集合竞价 |
| 09:16:30 |
13 |
92 |
92 |
集合竞价 |
| 09:16:33 |
13.01 |
554 |
554 |
集合竞价 |
| 09:16:51 |
13 |
92 |
92 |
集合竞价 |
| 09:17:00 |
13 |
92 |
92 |
集合竞价 |
| 09:17:21 |
13 |
122 |
122 |
集合竞价 |
| 09:17:39 |
13 |
122 |
122 |
集合竞价 |
| 09:17:45 |
13 |
127 |
127 |
集合竞价 |
| 09:17:48 |
13 |
127 |
127 |
集合竞价 |
| 09:18:21 |
13 |
127 |
127 |
集合竞价 |
| 09:18:30 |
13 |
127 |
127 |
集合竞价 |
| 09:18:36 |
13 |
139 |
139 |
集合竞价 |
| 09:19:00 |
13 |
139 |
139 |
集合竞价 |
| 09:19:03 |
13 |
139 |
139 |
集合竞价 |
| 09:19:18 |
13 |
157 |
157 |
集合竞价 |
| 09:19:36 |
13 |
157 |
157 |
集合竞价 |
| 09:19:48 |
13 |
173 |
173 |
集合竞价 |
| 09:20:03 |
13 |
192 |
192 |
集合竞价 |
| 09:20:12 |
13 |
192 |
192 |
集合竞价 |
| 09:20:15 |
13 |
192 |
192 |
集合竞价 |
| 09:20:24 |
13 |
192 |
192 |
集合竞价 |
| 09:21:00 |
13 |
192 |
192 |
集合竞价 |
| 09:21:12 |
13 |
192 |
192 |
集合竞价 |
| 09:21:30 |
13 |
210 |
210 |
集合竞价 |
| 09:22:06 |
13 |
210 |
210 |
集合竞价 |
| 09:22:12 |
13 |
210 |
210 |
集合竞价 |
| 09:22:18 |
12.92 |
231 |
231 |
集合竞价 |
| 09:22:51 |
12.92 |
238 |
238 |
集合竞价 |
| 09:23:00 |
12.92 |
238 |
238 |
集合竞价 |
| 09:23:06 |
12.92 |
238 |
238 |
集合竞价 |
| 09:23:09 |
12.9 |
256 |
256 |
集合竞价 |
| 09:23:18 |
12.9 |
296 |
296 |
集合竞价 |
| 09:23:21 |
12.9 |
301 |
301 |
集合竞价 |
| 09:23:24 |
12.9 |
301 |
301 |
集合竞价 |
| 09:23:27 |
12.9 |
301 |
301 |
集合竞价 |
| 09:23:54 |
12.9 |
305 |
305 |
集合竞价 |
| 09:24:06 |
12.9 |
313 |
313 |
集合竞价 |
| 09:24:09 |
12.9 |
313 |
313 |
集合竞价 |
| 09:24:12 |
12.9 |
313 |
313 |
集合竞价 |
| 09:24:15 |
12.9 |
323 |
323 |
集合竞价 |
| 09:24:24 |
12.9 |
323 |
323 |
集合竞价 |
| 09:24:30 |
12.9 |
337 |
337 |
集合竞价 |
| 09:24:36 |
12.9 |
338 |
338 |
集合竞价 |
| 09:24:39 |
12.98 |
1420 |
1420 |
集合竞价 |
| 09:24:42 |
12.98 |
1657 |
1657 |
集合竞价 |
| 09:24:48 |
12.98 |
1687 |
1687 |
集合竞价 |
| 09:24:51 |
12.98 |
1749 |
1749 |
集合竞价 |
| 09:24:54 |
12.98 |
1764 |
1764 |
集合竞价 |
| 09:24:57 |
12.98 |
1768 |
1768 |
集合竞价 |
| 09:25:00 |
12.98 |
1768 |
1768 |
集合竞价 |
| 09:25:04 |
12.98 |
1768 |
3536 |
卖出 |
| 09:30:00 |
13.06 |
929 |
4465 |
买入 |
| 09:30:03 |
12.99 |
223 |
4688 |
卖出 |
| 09:30:06 |
12.98 |
596 |
5284 |
卖出 |
| 09:30:09 |
13 |
638 |
5922 |
买入 |
| 09:30:12 |
13.05 |
294 |
6216 |
买入 |
| 09:30:15 |
13.06 |
454 |
6670 |
买入 |
| 09:30:18 |
13.07 |
103 |
6773 |
买入 |
| 09:30:21 |
13.1 |
221 |
6994 |
买入 |
| 09:30:24 |
13.1 |
177 |
7171 |
买入 |
| 09:30:27 |
13.11 |
242 |
7413 |
买入 |
| 09:30:30 |
13.15 |
114 |
7527 |
买入 |
| 09:30:33 |
13.14 |
308 |
7835 |
卖出 |
| 09:30:36 |
13.18 |
358 |
8193 |
买入 |
| 09:30:39 |
13.18 |
699 |
8892 |
买入 |
| 09:30:42 |
13.2 |
165 |
9057 |
买入 |
| 09:30:45 |
13.22 |
254 |
9311 |
买入 |
| 09:30:48 |
13.21 |
334 |
9645 |
卖出 |
| 09:30:51 |
13.18 |
218 |
9863 |
卖出 |
| 09:30:54 |
13.18 |
250 |
10113 |
买入 |
| 09:30:57 |
13.2 |
408 |
10521 |
买入 |
| 09:31:00 |
13.18 |
192 |
10713 |
卖出 |
| 09:31:03 |
13.18 |
231 |
10944 |
买入 |
| 09:31:06 |
13.16 |
146 |
11090 |
买入 |
| 09:31:09 |
13.18 |
155 |
11245 |
买入 |
| 09:31:12 |
13.18 |
273 |
11518 |
买入 |
| 09:31:15 |
13.2 |
257 |
11775 |
买入 |
| 09:31:18 |
13.21 |
506 |
12281 |
买入 |
| 09:31:21 |
13.2 |
779 |
13060 |
卖出 |
| 09:31:24 |
13.2 |
101 |
13161 |
买入 |
| 09:31:27 |
13.18 |
156 |
13317 |
卖出 |
| 09:31:30 |
13.18 |
216 |
13533 |
卖出 |
| 09:31:33 |
13.17 |
301 |
13834 |
卖出 |
| 09:31:36 |
13.18 |
1054 |
14888 |
买入 |
| 09:31:39 |
13.18 |
188 |
15076 |
买入 |
| 09:31:42 |
13.16 |
244 |
15320 |
卖出 |
| 09:31:45 |
13.17 |
102 |
15422 |
买入 |
| 09:31:48 |
13.16 |
176 |
15598 |
卖出 |
| 09:31:51 |
13.18 |
244 |
15842 |
买入 |
| 09:31:54 |
13.18 |
121 |
15963 |
买入 |
| 09:31:57 |
13.18 |
412 |
16375 |
买入 |
| 09:32:00 |
13.18 |
483 |
16858 |
买入 |
| 09:32:03 |
13.18 |
248 |
17106 |
买入 |
| 09:32:06 |
13.18 |
182 |
17288 |
买入 |
| 09:32:09 |
13.16 |
109 |
17397 |
卖出 |
| 09:32:12 |
13.18 |
321 |
17718 |
买入 |
| 09:32:15 |
13.17 |
372 |
18090 |
卖出 |
| 09:32:18 |
13.15 |
417 |
18507 |
卖出 |
| 09:32:21 |
13.15 |
158 |
18665 |
买入 |
| 09:32:24 |
13.15 |
176 |
18841 |
买入 |
| 09:32:27 |
13.14 |
221 |
19062 |
卖出 |
| 09:32:30 |
13.14 |
62 |
19124 |
买入 |
| 09:32:33 |
13.13 |
88 |
19212 |
卖出 |
| 09:32:36 |
13.14 |
144 |
19356 |
买入 |
| 09:32:39 |
13.14 |
197 |
19553 |
买入 |
| 09:32:42 |
13.13 |
141 |
19694 |
卖出 |
| 09:32:45 |
13.13 |
117 |
19811 |
买入 |
| 09:32:48 |
13.14 |
289 |
20100 |
买入 |
| 09:32:51 |
13.13 |
54 |
20154 |
卖出 |
| 09:32:54 |
13.14 |
99 |
20253 |
买入 |
| 09:32:57 |
13.13 |
268 |
20521 |
卖出 |
| 09:33:00 |
13.13 |
67 |
20588 |
卖出 |
| 09:33:03 |
13.12 |
257 |
20845 |
卖出 |
| 09:33:06 |
13.12 |
97 |
20942 |
卖出 |
| 09:33:09 |
13.1 |
579 |
21521 |
卖出 |
| 09:33:12 |
13.11 |
238 |
21759 |
买入 |
| 09:33:15 |
13.1 |
160 |
21919 |
卖出 |
| 09:33:18 |
13.11 |
404 |
22323 |
买入 |
| 09:33:21 |
13.12 |
87 |
22410 |
买入 |
| 09:33:24 |
13.12 |
27 |
22437 |
买入 |
| 09:33:27 |
13.1 |
21 |
22458 |
卖出 |
| 09:33:30 |
13.1 |
101 |
22559 |
卖出 |
| 09:33:33 |
13.09 |
165 |
22724 |
卖出 |
| 09:33:36 |
13.1 |
163 |
22887 |
买入 |
| 09:33:39 |
13.09 |
99 |
22986 |
买入 |
| 09:33:42 |
13.09 |
109 |
23095 |
卖出 |
| 09:33:45 |
13.1 |
43 |
23138 |
买入 |
| 09:33:48 |
13.11 |
195 |
23333 |
买入 |
| 09:33:51 |
13.1 |
74 |
23407 |
卖出 |
| 09:33:54 |
13.08 |
314 |
23721 |
卖出 |
| 09:33:57 |
13.05 |
607 |
24328 |
卖出 |
| 09:34:00 |
13.04 |
243 |
24571 |
卖出 |
| 09:34:03 |
13.03 |
304 |
24875 |
卖出 |
| 09:34:06 |
13.05 |
68 |
24943 |
买入 |
| 09:34:09 |
13.03 |
219 |
25162 |
卖出 |
| 09:34:12 |
13.02 |
103 |
25265 |
卖出 |
| 09:34:15 |
13.04 |
368 |
25633 |
买入 |
| 09:34:18 |
13.05 |
60 |
25693 |
买入 |
| 09:34:21 |
13.05 |
38 |
25731 |
卖出 |
| 09:34:24 |
13.06 |
216 |
25947 |
买入 |
| 09:34:27 |
13.05 |
149 |
26096 |
卖出 |
| 09:34:30 |
13.05 |
183 |
26279 |
买入 |
| 09:34:33 |
13.04 |
151 |
26430 |
卖出 |
| 09:34:36 |
13.05 |
169 |
26599 |
买入 |
| 09:34:39 |
13.05 |
314 |
26913 |
买入 |
| 09:34:42 |
13.05 |
59 |
26972 |
买入 |
| 09:34:45 |
13.05 |
139 |
27111 |
买入 |
| 09:34:48 |
13.05 |
140 |
27251 |
买入 |
| 09:34:51 |
13.07 |
96 |
27347 |
买入 |
| 09:34:54 |
13.07 |
42 |
27389 |
买入 |
| 09:34:57 |
13.07 |
15 |
27404 |
买入 |
| 09:35:00 |
13.06 |
43 |
27447 |
卖出 |
| 09:35:03 |
13.05 |
259 |
27706 |
卖出 |
| 09:35:06 |
13.03 |
463 |
28169 |
卖出 |
| 09:35:09 |
13.03 |
115 |
28284 |
卖出 |
| 09:35:12 |
13.03 |
129 |
28413 |
卖出 |
| 09:35:15 |
13.03 |
337 |
28750 |
卖出 |
| 09:35:18 |
13.03 |
76 |
28826 |
卖出 |
| 09:35:21 |
13.03 |
106 |
28932 |
卖出 |
| 09:35:24 |
13.01 |
69 |
29001 |
卖出 |
| 09:35:27 |
13.01 |
82 |
29083 |
卖出 |
| 09:35:30 |
13 |
59 |
29142 |
卖出 |
| 09:35:33 |
13.01 |
483 |
29625 |
买入 |
| 09:35:36 |
13 |
256 |
29881 |
卖出 |
| 09:35:39 |
13.01 |
157 |
30038 |
买入 |
| 09:35:42 |
12.99 |
337 |
30375 |
卖出 |
| 09:35:45 |
12.99 |
105 |
30480 |
卖出 |
| 09:35:48 |
12.99 |
433 |
30913 |
卖出 |
| 09:35:51 |
12.98 |
1048 |
31961 |
卖出 |
| 09:35:54 |
12.98 |
326 |
32287 |
卖出 |
| 09:35:57 |
13.01 |
667 |
32954 |
买入 |
| 09:36:00 |
12.97 |
497 |
33451 |
卖出 |
| 09:36:03 |
12.98 |
49 |
33500 |
买入 |
| 09:36:06 |
12.98 |
114 |
33614 |
买入 |
| 09:36:09 |
12.98 |
410 |
34024 |
买入 |
| 09:36:12 |
12.95 |
84 |
34108 |
卖出 |
| 09:36:15 |
12.97 |
187 |
34295 |
买入 |
| 09:36:18 |
12.98 |
169 |
34464 |
买入 |
| 09:36:21 |
12.98 |
49 |
34513 |
买入 |
| 09:36:24 |
12.96 |
373 |
34886 |
卖出 |
| 09:36:27 |
12.98 |
127 |
35013 |
买入 |
| 09:36:30 |
12.97 |
46 |
35059 |
卖出 |
| 09:36:33 |
12.98 |
72 |
35131 |
买入 |
| 09:36:36 |
13.01 |
43 |
35174 |
买入 |
| 09:36:39 |
13.01 |
66 |
35240 |
买入 |
| 09:36:42 |
13.01 |
3 |
35243 |
买入 |
| 09:36:45 |
12.99 |
83 |
35326 |
卖出 |
| 09:36:48 |
12.99 |
16 |
35342 |
卖出 |
| 09:36:51 |
13.01 |
35 |
35377 |
买入 |
| 09:36:54 |
12.99 |
48 |
35425 |
卖出 |
| 09:36:57 |
13 |
11 |
35436 |
买入 |
| 09:37:03 |
13 |
46 |
35482 |
卖出 |
| 09:37:06 |
13.04 |
21 |
35503 |
买入 |
| 09:37:09 |
13.03 |
9 |
35512 |
卖出 |
| 09:37:12 |
13.04 |
35 |
35547 |
买入 |
| 09:37:15 |
13.01 |
50 |
35597 |
卖出 |
| 09:37:21 |
13.03 |
22 |
35619 |
买入 |
| 09:37:24 |
13.04 |
31 |
35650 |
买入 |
| 09:37:27 |
13.04 |
28 |
35678 |
买入 |
| 09:37:30 |
13.05 |
39 |
35717 |
买入 |
| 09:37:33 |
13.05 |
15 |
35732 |
买入 |
| 09:37:39 |
13.06 |
37 |
35769 |
买入 |
| 09:37:42 |
13.06 |
8 |
35777 |
卖出 |
| 09:37:45 |
13.04 |
33 |
35810 |
卖出 |
| 09:37:48 |
13.05 |
1 |
35811 |
买入 |
| 09:37:51 |
13.06 |
105 |
35916 |
买入 |
| 09:37:54 |
13.08 |
114 |
36030 |
买入 |
| 09:37:57 |
13.07 |
14 |
36044 |
卖出 |
| 09:38:00 |
13.07 |
69 |
36113 |
卖出 |
| 09:38:03 |
13.06 |
48 |
36161 |
卖出 |
| 09:38:06 |
13.05 |
56 |
36217 |
卖出 |
| 09:38:09 |
13.05 |
110 |
36327 |
卖出 |
| 09:38:12 |
13.05 |
439 |
36766 |
买入 |
| 09:38:15 |
13.03 |
194 |
36960 |
卖出 |
| 09:38:18 |
13.04 |
44 |
37004 |
买入 |
| 09:38:21 |
13.03 |
72 |
37076 |
买入 |
| 09:38:24 |
13.04 |
178 |
37254 |
买入 |
| 09:38:27 |
13.04 |
24 |
37278 |
买入 |
| 09:38:30 |
13.02 |
18 |
37296 |
卖出 |
| 09:38:36 |
13.01 |
52 |
37348 |
卖出 |
| 09:38:39 |
13.02 |
20 |
37368 |
买入 |
| 09:38:42 |
13.02 |
19 |
37387 |
买入 |
| 09:38:45 |
13.03 |
43 |
37430 |
买入 |
| 09:38:48 |
13.03 |
10 |
37440 |
买入 |
| 09:38:51 |
13.04 |
156 |
37596 |
买入 |
| 09:38:54 |
13.03 |
53 |
37649 |
卖出 |
| 09:38:57 |
13.05 |
47 |
37696 |
买入 |
| 09:39:06 |
13.03 |
42 |
37738 |
卖出 |
| 09:39:09 |
13.03 |
7 |
37745 |
卖出 |
| 09:39:12 |
13.03 |
31 |
37776 |
卖出 |
| 09:39:15 |
13.02 |
211 |
37987 |
卖出 |
| 09:39:18 |
13.02 |
76 |
38063 |
卖出 |
| 09:39:21 |
13.02 |
12 |
38075 |
买入 |
| 09:39:24 |
13.03 |
37 |
38112 |
买入 |
| 09:39:30 |
13.03 |
3 |
38115 |
买入 |
| 09:39:33 |
13.03 |
5 |
38120 |
买入 |
| 09:39:36 |
13.03 |
16 |
38136 |
买入 |
| 09:39:39 |
13.05 |
27 |
38163 |
买入 |
| 09:39:42 |
13.03 |
98 |
38261 |
卖出 |
| 09:39:45 |
13.05 |
28 |
38289 |
买入 |
| 09:39:48 |
13.02 |
251 |
38540 |
卖出 |
| 09:39:51 |
13.03 |
6 |
38546 |
买入 |
| 09:39:54 |
13.05 |
54 |
38600 |
买入 |
| 09:39:57 |
13.04 |
51 |
38651 |
卖出 |
| 09:40:00 |
13.02 |
158 |
38809 |
卖出 |
| 09:40:03 |
13.04 |
63 |
38872 |
买入 |
| 09:40:06 |
13.05 |
316 |
39188 |
买入 |
| 09:40:09 |
13.08 |
332 |
39520 |
买入 |
| 09:40:12 |
13.09 |
150 |
39670 |
买入 |
| 09:40:15 |
13.09 |
34 |
39704 |
买入 |
| 09:40:18 |
13.08 |
51 |
39755 |
卖出 |
| 09:40:21 |
13.09 |
24 |
39779 |
买入 |
| 09:40:24 |
12.99 |
759 |
40538 |
卖出 |
| 09:40:27 |
13.08 |
10 |
40548 |
买入 |
| 09:40:30 |
13.05 |
108 |
40656 |
卖出 |
| 09:40:36 |
13.11 |
51 |
40707 |
买入 |
| 09:40:39 |
13.1 |
149 |
40856 |
卖出 |
| 09:40:42 |
13.08 |
39 |
40895 |
卖出 |
| 09:40:45 |
13.08 |
80 |
40975 |
买入 |
| 09:40:48 |
13.08 |
13 |
40988 |
卖出 |
| 09:40:51 |
13.11 |
93 |
41081 |
买入 |
| 09:40:54 |
13.11 |
246 |
41327 |
买入 |
| 09:40:57 |
13.11 |
63 |
41390 |
买入 |
| 09:41:00 |
13.12 |
64 |
41454 |
买入 |
| 09:41:03 |
13.12 |
3 |
41457 |
买入 |
| 09:41:06 |
13.11 |
62 |
41519 |
买入 |
| 09:41:09 |
13.12 |
8 |
41527 |
买入 |
| 09:41:12 |
13.11 |
19 |
41546 |
卖出 |
| 09:41:18 |
13.1 |
50 |
41596 |
卖出 |
| 09:41:21 |
13.11 |
12 |
41608 |
买入 |
| 09:41:24 |
13.08 |
454 |
42062 |
卖出 |
| 09:41:27 |
13.11 |
71 |
42133 |
买入 |
| 09:41:30 |
13.12 |
29 |
42162 |
买入 |
| 09:41:39 |
13.11 |
96 |
42258 |
买入 |
| 09:41:42 |
13.13 |
91 |
42349 |
买入 |
| 09:41:45 |
13.11 |
14 |
42363 |
卖出 |
| 09:41:48 |
13.11 |
19 |
42382 |
卖出 |
| 09:41:51 |
13.13 |
22 |
42404 |
买入 |
| 09:41:54 |
13.13 |
39 |
42443 |
买入 |
| 09:41:57 |
13.12 |
29 |
42472 |
卖出 |
| 09:42:00 |
13.13 |
10 |
42482 |
买入 |
| 09:42:03 |
13.13 |
63 |
42545 |
买入 |
| 09:42:06 |
13.13 |
83 |
42628 |
买入 |
| 09:42:09 |
13.13 |
68 |
42696 |
买入 |
| 09:42:12 |
13.13 |
34 |
42730 |
卖出 |
| 09:42:15 |
13.12 |
5 |
42735 |
卖出 |
| 09:42:18 |
13.12 |
15 |
42750 |
卖出 |
| 09:42:24 |
13.13 |
119 |
42869 |
买入 |
| 09:42:27 |
13.11 |
62 |
42931 |
卖出 |
| 09:42:30 |
13.13 |
42 |
42973 |
买入 |
| 09:42:33 |
13.14 |
54 |
43027 |
买入 |
| 09:42:36 |
13.11 |
117 |
43144 |
卖出 |