山煤国际[600546]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
13 |
936 |
936 |
集合竞价 |
| 09:15:05 |
13.8 |
1695 |
1695 |
集合竞价 |
| 09:15:08 |
13.8 |
1951 |
1951 |
集合竞价 |
| 09:15:11 |
13.8 |
1959 |
1959 |
集合竞价 |
| 09:15:14 |
13.8 |
1979 |
1979 |
集合竞价 |
| 09:15:20 |
13.8 |
1994 |
1994 |
集合竞价 |
| 09:15:41 |
13.8 |
1998 |
1998 |
集合竞价 |
| 09:15:50 |
13.8 |
2037 |
2037 |
集合竞价 |
| 09:15:53 |
13.8 |
2041 |
2041 |
集合竞价 |
| 09:15:59 |
13.8 |
2045 |
2045 |
集合竞价 |
| 09:16:05 |
13.8 |
2168 |
2168 |
集合竞价 |
| 09:16:08 |
13.8 |
2177 |
2177 |
集合竞价 |
| 09:16:14 |
13.8 |
2188 |
2188 |
集合竞价 |
| 09:16:20 |
13.8 |
2190 |
2190 |
集合竞价 |
| 09:16:29 |
13.8 |
2200 |
2200 |
集合竞价 |
| 09:16:35 |
13.8 |
2206 |
2206 |
集合竞价 |
| 09:16:38 |
13.8 |
2206 |
2206 |
集合竞价 |
| 09:16:50 |
13.8 |
2204 |
2204 |
集合竞价 |
| 09:16:56 |
13.8 |
2304 |
2304 |
集合竞价 |
| 09:16:59 |
13.8 |
2304 |
2304 |
集合竞价 |
| 09:17:05 |
13.8 |
2305 |
2305 |
集合竞价 |
| 09:17:08 |
13.8 |
2319 |
2319 |
集合竞价 |
| 09:17:11 |
13.8 |
2345 |
2345 |
集合竞价 |
| 09:17:20 |
13.8 |
2350 |
2350 |
集合竞价 |
| 09:17:23 |
13.8 |
2351 |
2351 |
集合竞价 |
| 09:17:29 |
13.8 |
2352 |
2352 |
集合竞价 |
| 09:17:32 |
13.8 |
2355 |
2355 |
集合竞价 |
| 09:17:35 |
13.8 |
2361 |
2361 |
集合竞价 |
| 09:17:44 |
13.8 |
2386 |
2386 |
集合竞价 |
| 09:17:47 |
13.8 |
2411 |
2411 |
集合竞价 |
| 09:17:50 |
13.8 |
2420 |
2420 |
集合竞价 |
| 09:17:53 |
13.8 |
2090 |
2090 |
集合竞价 |
| 09:17:56 |
13.8 |
2091 |
2091 |
集合竞价 |
| 09:17:59 |
13.8 |
2095 |
2095 |
集合竞价 |
| 09:18:02 |
13.8 |
2108 |
2108 |
集合竞价 |
| 09:18:08 |
13.8 |
1899 |
1899 |
集合竞价 |
| 09:18:11 |
13.8 |
1912 |
1912 |
集合竞价 |
| 09:18:14 |
13.8 |
1917 |
1917 |
集合竞价 |
| 09:18:17 |
13.8 |
1923 |
1923 |
集合竞价 |
| 09:18:20 |
13.8 |
1945 |
1945 |
集合竞价 |
| 09:18:26 |
13.8 |
1613 |
1613 |
集合竞价 |
| 09:18:29 |
13.8 |
1606 |
1606 |
集合竞价 |
| 09:18:32 |
13.8 |
1720 |
1720 |
集合竞价 |
| 09:18:35 |
13.8 |
1722 |
1722 |
集合竞价 |
| 09:18:38 |
13.79 |
1301 |
1301 |
集合竞价 |
| 09:18:44 |
13.79 |
1301 |
1301 |
集合竞价 |
| 09:18:47 |
13.62 |
2038 |
2038 |
集合竞价 |
| 09:18:50 |
13.62 |
2038 |
2038 |
集合竞价 |
| 09:18:59 |
13.62 |
2041 |
2041 |
集合竞价 |
| 09:19:08 |
13.62 |
1364 |
1364 |
集合竞价 |
| 09:19:11 |
13.62 |
1367 |
1367 |
集合竞价 |
| 09:19:17 |
13.62 |
1406 |
1406 |
集合竞价 |
| 09:19:20 |
13.62 |
1497 |
1497 |
集合竞价 |
| 09:19:23 |
13.62 |
1497 |
1497 |
集合竞价 |
| 09:19:26 |
13.62 |
1527 |
1527 |
集合竞价 |
| 09:19:29 |
13.62 |
1537 |
1537 |
集合竞价 |
| 09:19:38 |
13.62 |
1537 |
1537 |
集合竞价 |
| 09:19:41 |
13.62 |
1537 |
1537 |
集合竞价 |
| 09:19:44 |
13.6 |
1483 |
1483 |
集合竞价 |
| 09:19:53 |
13.6 |
1483 |
1483 |
集合竞价 |
| 09:19:59 |
13.6 |
1483 |
1483 |
集合竞价 |
| 09:20:02 |
13.6 |
1485 |
1485 |
集合竞价 |
| 09:20:05 |
13.6 |
1490 |
1490 |
集合竞价 |
| 09:20:11 |
13.6 |
1490 |
1490 |
集合竞价 |
| 09:20:17 |
13.6 |
1495 |
1495 |
集合竞价 |
| 09:20:23 |
13.6 |
1495 |
1495 |
集合竞价 |
| 09:20:26 |
13.6 |
1505 |
1505 |
集合竞价 |
| 09:20:29 |
13.6 |
1505 |
1505 |
集合竞价 |
| 09:20:32 |
13.6 |
1609 |
1609 |
集合竞价 |
| 09:20:38 |
13.6 |
1610 |
1610 |
集合竞价 |
| 09:20:44 |
13.6 |
1610 |
1610 |
集合竞价 |
| 09:20:50 |
13.6 |
1610 |
1610 |
集合竞价 |
| 09:20:53 |
13.6 |
1610 |
1610 |
集合竞价 |
| 09:20:56 |
13.6 |
1615 |
1615 |
集合竞价 |
| 09:21:05 |
13.6 |
1615 |
1615 |
集合竞价 |
| 09:21:11 |
13.6 |
1615 |
1615 |
集合竞价 |
| 09:21:14 |
13.6 |
1615 |
1615 |
集合竞价 |
| 09:21:17 |
13.6 |
1615 |
1615 |
集合竞价 |
| 09:21:20 |
13.6 |
1622 |
1622 |
集合竞价 |
| 09:21:23 |
13.6 |
1622 |
1622 |
集合竞价 |
| 09:21:26 |
13.6 |
1622 |
1622 |
集合竞价 |
| 09:21:32 |
13.6 |
1622 |
1622 |
集合竞价 |
| 09:21:35 |
13.6 |
1632 |
1632 |
集合竞价 |
| 09:21:38 |
13.6 |
1638 |
1638 |
集合竞价 |
| 09:21:41 |
13.6 |
1656 |
1656 |
集合竞价 |
| 09:21:44 |
13.6 |
1656 |
1656 |
集合竞价 |
| 09:21:47 |
13.6 |
1662 |
1662 |
集合竞价 |
| 09:21:50 |
13.6 |
1662 |
1662 |
集合竞价 |
| 09:22:02 |
13.6 |
1662 |
1662 |
集合竞价 |
| 09:22:08 |
13.6 |
1662 |
1662 |
集合竞价 |
| 09:22:14 |
13.6 |
1662 |
1662 |
集合竞价 |
| 09:22:17 |
13.6 |
1662 |
1662 |
集合竞价 |
| 09:22:20 |
13.6 |
1672 |
1672 |
集合竞价 |
| 09:22:23 |
13.6 |
1672 |
1672 |
集合竞价 |
| 09:22:26 |
13.6 |
1672 |
1672 |
集合竞价 |
| 09:22:32 |
13.6 |
1682 |
1682 |
集合竞价 |
| 09:22:35 |
13.6 |
1682 |
1682 |
集合竞价 |
| 09:22:38 |
13.6 |
1682 |
1682 |
集合竞价 |
| 09:22:44 |
13.6 |
1682 |
1682 |
集合竞价 |
| 09:22:47 |
13.6 |
1682 |
1682 |
集合竞价 |
| 09:22:50 |
13.6 |
1682 |
1682 |
集合竞价 |
| 09:22:53 |
13.6 |
1682 |
1682 |
集合竞价 |
| 09:22:56 |
13.6 |
1682 |
1682 |
集合竞价 |
| 09:22:59 |
13.6 |
1682 |
1682 |
集合竞价 |
| 09:23:02 |
13.6 |
1685 |
1685 |
集合竞价 |
| 09:23:08 |
13.6 |
1695 |
1695 |
集合竞价 |
| 09:23:11 |
13.6 |
1769 |
1769 |
集合竞价 |
| 09:23:14 |
13.6 |
1769 |
1769 |
集合竞价 |
| 09:23:17 |
13.58 |
1773 |
1773 |
集合竞价 |
| 09:23:20 |
13.55 |
1810 |
1810 |
集合竞价 |
| 09:23:23 |
13.55 |
1817 |
1817 |
集合竞价 |
| 09:23:29 |
13.55 |
1817 |
1817 |
集合竞价 |
| 09:23:32 |
13.55 |
1852 |
1852 |
集合竞价 |
| 09:23:38 |
13.55 |
1887 |
1887 |
集合竞价 |
| 09:23:41 |
13.55 |
1894 |
1894 |
集合竞价 |
| 09:23:44 |
13.5 |
2371 |
2371 |
集合竞价 |
| 09:23:47 |
13.5 |
2371 |
2371 |
集合竞价 |
| 09:23:50 |
13.5 |
2387 |
2387 |
集合竞价 |
| 09:23:53 |
13.5 |
2392 |
2392 |
集合竞价 |
| 09:23:59 |
13.5 |
2392 |
2392 |
集合竞价 |
| 09:24:02 |
13.45 |
2455 |
2455 |
集合竞价 |
| 09:24:05 |
13.42 |
2621 |
2621 |
集合竞价 |
| 09:24:08 |
13.4 |
4092 |
4092 |
集合竞价 |
| 09:24:11 |
13.4 |
4170 |
4170 |
集合竞价 |
| 09:24:14 |
13.4 |
4174 |
4174 |
集合竞价 |
| 09:24:17 |
13.4 |
4177 |
4177 |
集合竞价 |
| 09:24:20 |
13.4 |
4230 |
4230 |
集合竞价 |
| 09:24:23 |
13.4 |
4413 |
4413 |
集合竞价 |
| 09:24:26 |
13.4 |
4435 |
4435 |
集合竞价 |
| 09:24:29 |
13.4 |
4498 |
4498 |
集合竞价 |
| 09:24:32 |
13.4 |
4557 |
4557 |
集合竞价 |
| 09:24:35 |
13.4 |
4733 |
4733 |
集合竞价 |
| 09:24:38 |
13.4 |
4859 |
4859 |
集合竞价 |
| 09:24:41 |
13.4 |
5040 |
5040 |
集合竞价 |
| 09:24:44 |
13.4 |
5083 |
5083 |
集合竞价 |
| 09:24:47 |
13.4 |
5100 |
5100 |
集合竞价 |
| 09:24:50 |
13.4 |
5242 |
5242 |
集合竞价 |
| 09:24:53 |
13.4 |
5280 |
5280 |
集合竞价 |
| 09:24:56 |
13.4 |
5316 |
5316 |
集合竞价 |
| 09:24:59 |
13.41 |
5839 |
5839 |
集合竞价 |
| 09:25:03 |
13.42 |
5874 |
11713 |
卖出 |
| 09:30:02 |
13.41 |
2163 |
13876 |
卖出 |
| 09:30:05 |
13.38 |
2769 |
16645 |
卖出 |
| 09:30:08 |
13.41 |
1562 |
18207 |
买入 |
| 09:30:11 |
13.41 |
3616 |
21823 |
卖出 |
| 09:30:14 |
13.45 |
2661 |
24484 |
买入 |
| 09:30:17 |
13.51 |
1653 |
26137 |
买入 |
| 09:30:20 |
13.53 |
591 |
26728 |
买入 |
| 09:30:23 |
13.59 |
332 |
27060 |
买入 |
| 09:30:26 |
13.59 |
626 |
27686 |
买入 |
| 09:30:29 |
13.58 |
1283 |
28969 |
卖出 |
| 09:30:32 |
13.6 |
825 |
29794 |
买入 |
| 09:30:35 |
13.61 |
691 |
30485 |
买入 |
| 09:30:38 |
13.65 |
471 |
30956 |
买入 |
| 09:30:41 |
13.66 |
662 |
31618 |
买入 |
| 09:30:44 |
13.68 |
282 |
31900 |
买入 |
| 09:30:47 |
13.72 |
653 |
32553 |
买入 |
| 09:30:50 |
13.72 |
1123 |
33676 |
卖出 |
| 09:30:53 |
13.62 |
149 |
33825 |
卖出 |
| 09:30:56 |
13.68 |
188 |
34013 |
买入 |
| 09:30:59 |
13.7 |
688 |
34701 |
买入 |
| 09:31:02 |
13.69 |
189 |
34890 |
卖出 |
| 09:31:05 |
13.7 |
243 |
35133 |
买入 |
| 09:31:08 |
13.68 |
1078 |
36211 |
卖出 |
| 09:31:11 |
13.69 |
478 |
36689 |
买入 |
| 09:31:14 |
13.7 |
535 |
37224 |
买入 |
| 09:31:17 |
13.71 |
591 |
37815 |
买入 |
| 09:31:20 |
13.69 |
1226 |
39041 |
卖出 |
| 09:31:23 |
13.69 |
239 |
39280 |
卖出 |
| 09:31:26 |
13.7 |
846 |
40126 |
买入 |
| 09:31:29 |
13.7 |
523 |
40649 |
卖出 |
| 09:31:32 |
13.69 |
350 |
40999 |
卖出 |
| 09:31:35 |
13.7 |
684 |
41683 |
买入 |
| 09:31:38 |
13.69 |
521 |
42204 |
卖出 |
| 09:31:41 |
13.68 |
337 |
42541 |
卖出 |
| 09:31:44 |
13.7 |
491 |
43032 |
买入 |
| 09:31:47 |
13.72 |
926 |
43958 |
买入 |
| 09:31:50 |
13.73 |
1050 |
45008 |
买入 |
| 09:31:53 |
13.75 |
2135 |
47143 |
买入 |
| 09:31:56 |
13.79 |
862 |
48005 |
买入 |
| 09:31:59 |
13.79 |
154 |
48159 |
买入 |
| 09:32:02 |
13.8 |
453 |
48612 |
买入 |
| 09:32:05 |
13.82 |
600 |
49212 |
买入 |
| 09:32:08 |
13.82 |
353 |
49565 |
买入 |
| 09:32:11 |
13.81 |
575 |
50140 |
卖出 |
| 09:32:14 |
13.8 |
353 |
50493 |
卖出 |
| 09:32:17 |
13.79 |
355 |
50848 |
卖出 |
| 09:32:20 |
13.78 |
1113 |
51961 |
卖出 |
| 09:32:23 |
13.78 |
392 |
52353 |
买入 |
| 09:32:26 |
13.78 |
265 |
52618 |
卖出 |
| 09:32:29 |
13.77 |
360 |
52978 |
卖出 |
| 09:32:32 |
13.78 |
157 |
53135 |
买入 |
| 09:32:35 |
13.76 |
350 |
53485 |
卖出 |
| 09:32:38 |
13.77 |
87 |
53572 |
买入 |
| 09:32:41 |
13.77 |
414 |
53986 |
买入 |
| 09:32:44 |
13.76 |
97 |
54083 |
卖出 |
| 09:32:47 |
13.75 |
137 |
54220 |
卖出 |
| 09:32:50 |
13.76 |
147 |
54367 |
买入 |
| 09:32:53 |
13.76 |
145 |
54512 |
买入 |
| 09:32:56 |
13.75 |
143 |
54655 |
卖出 |
| 09:32:59 |
13.76 |
214 |
54869 |
买入 |
| 09:33:02 |
13.77 |
452 |
55321 |
买入 |
| 09:33:05 |
13.78 |
517 |
55838 |
买入 |
| 09:33:08 |
13.79 |
517 |
56355 |
买入 |
| 09:33:11 |
13.79 |
1795 |
58150 |
买入 |
| 09:33:14 |
13.82 |
1687 |
59837 |
买入 |
| 09:33:17 |
13.83 |
1063 |
60900 |
买入 |
| 09:33:20 |
13.84 |
318 |
61218 |
买入 |
| 09:33:23 |
13.83 |
181 |
61399 |
卖出 |
| 09:33:26 |
13.82 |
782 |
62181 |
卖出 |
| 09:33:29 |
13.85 |
503 |
62684 |
买入 |
| 09:33:32 |
13.84 |
507 |
63191 |
买入 |
| 09:33:35 |
13.83 |
256 |
63447 |
卖出 |
| 09:33:38 |
13.82 |
298 |
63745 |
卖出 |
| 09:33:41 |
13.83 |
349 |
64094 |
买入 |
| 09:33:44 |
13.82 |
302 |
64396 |
卖出 |
| 09:33:47 |
13.81 |
351 |
64747 |
卖出 |
| 09:33:50 |
13.82 |
420 |
65167 |
买入 |
| 09:33:53 |
13.83 |
374 |
65541 |
买入 |
| 09:33:56 |
13.83 |
231 |
65772 |
卖出 |
| 09:33:59 |
13.81 |
696 |
66468 |
卖出 |
| 09:34:02 |
13.82 |
420 |
66888 |
买入 |
| 09:34:05 |
13.82 |
603 |
67491 |
买入 |
| 09:34:08 |
13.8 |
283 |
67774 |
卖出 |
| 09:34:11 |
13.8 |
356 |
68130 |
买入 |
| 09:34:14 |
13.81 |
621 |
68751 |
买入 |
| 09:34:17 |
13.81 |
491 |
69242 |
买入 |
| 09:34:20 |
13.8 |
252 |
69494 |
卖出 |
| 09:34:23 |
13.81 |
474 |
69968 |
买入 |
| 09:34:26 |
13.81 |
148 |
70116 |
买入 |
| 09:34:29 |
13.81 |
636 |
70752 |
买入 |
| 09:34:32 |
13.82 |
476 |
71228 |
买入 |
| 09:34:35 |
13.82 |
242 |
71470 |
买入 |
| 09:34:38 |
13.82 |
165 |
71635 |
买入 |
| 09:34:41 |
13.83 |
385 |
72020 |
买入 |
| 09:34:44 |
13.82 |
156 |
72176 |
卖出 |
| 09:34:47 |
13.82 |
188 |
72364 |
卖出 |
| 09:34:50 |
13.81 |
530 |
72894 |
卖出 |
| 09:34:53 |
13.82 |
386 |
73280 |
买入 |
| 09:34:56 |
13.81 |
122 |
73402 |
卖出 |
| 09:34:59 |
13.8 |
536 |
73938 |
卖出 |
| 09:35:02 |
13.8 |
739 |
74677 |
卖出 |
| 09:35:05 |
13.79 |
552 |
75229 |
买入 |
| 09:35:08 |
13.76 |
442 |
75671 |
卖出 |
| 09:35:11 |
13.76 |
78 |
75749 |
卖出 |
| 09:35:14 |
13.75 |
670 |
76419 |
卖出 |
| 09:35:17 |
13.76 |
259 |
76678 |
买入 |
| 09:35:20 |
13.75 |
219 |
76897 |
卖出 |
| 09:35:23 |
13.74 |
790 |
77687 |
卖出 |
| 09:35:26 |
13.74 |
99 |
77786 |
买入 |
| 09:35:29 |
13.72 |
341 |
78127 |
卖出 |
| 09:35:32 |
13.73 |
338 |
78465 |
买入 |
| 09:35:35 |
13.72 |
1073 |
79538 |
卖出 |
| 09:35:38 |
13.72 |
243 |
79781 |
卖出 |
| 09:35:41 |
13.7 |
333 |
80114 |
卖出 |
| 09:35:44 |
13.69 |
195 |
80309 |
卖出 |
| 09:35:47 |
13.7 |
797 |
81106 |
买入 |
| 09:35:50 |
13.68 |
246 |
81352 |
卖出 |
| 09:35:53 |
13.68 |
89 |
81441 |
买入 |
| 09:35:56 |
13.67 |
1043 |
82484 |
卖出 |
| 09:35:59 |
13.65 |
209 |
82693 |
卖出 |
| 09:36:02 |
13.67 |
125 |
82818 |
买入 |
| 09:36:05 |
13.63 |
696 |
83514 |
卖出 |
| 09:36:08 |
13.65 |
200 |
83714 |
买入 |
| 09:36:11 |
13.66 |
680 |
84394 |
买入 |
| 09:36:14 |
13.69 |
349 |
84743 |
买入 |
| 09:36:17 |
13.71 |
1410 |
86153 |
买入 |
| 09:36:20 |
13.71 |
246 |
86399 |
买入 |
| 09:36:23 |
13.7 |
284 |
86683 |
卖出 |
| 09:36:26 |
13.7 |
443 |
87126 |
卖出 |
| 09:36:29 |
13.71 |
174 |
87300 |
买入 |
| 09:36:32 |
13.71 |
254 |
87554 |
买入 |
| 09:36:35 |
13.71 |
147 |
87701 |
买入 |
| 09:36:38 |
13.71 |
436 |
88137 |
卖出 |
| 09:36:41 |
13.72 |
105 |
88242 |
买入 |
| 09:36:44 |
13.74 |
88 |
88330 |
买入 |
| 09:36:47 |
13.72 |
113 |
88443 |
卖出 |
| 09:36:50 |
13.72 |
189 |
88632 |
卖出 |
| 09:36:53 |
13.73 |
245 |
88877 |
买入 |
| 09:36:56 |
13.74 |
245 |
89122 |
买入 |
| 09:36:59 |
13.72 |
510 |
89632 |
卖出 |
| 09:37:02 |
13.75 |
230 |
89862 |
买入 |
| 09:37:05 |
13.75 |
146 |
90008 |
买入 |
| 09:37:08 |
13.74 |
99 |
90107 |
卖出 |
| 09:37:11 |
13.75 |
180 |
90287 |
卖出 |
| 09:37:14 |
13.75 |
98 |
90385 |
卖出 |
| 09:37:17 |
13.76 |
314 |
90699 |
买入 |
| 09:37:20 |
13.74 |
457 |
91156 |
卖出 |
| 09:37:23 |
13.74 |
212 |
91368 |
卖出 |
| 09:37:26 |
13.74 |
146 |
91514 |
卖出 |
| 09:37:29 |
13.75 |
401 |
91915 |
买入 |
| 09:37:32 |
13.74 |
136 |
92051 |
卖出 |
| 09:37:35 |
13.74 |
287 |
92338 |
卖出 |
| 09:37:38 |
13.75 |
108 |
92446 |
买入 |
| 09:37:41 |
13.76 |
221 |
92667 |
买入 |
| 09:37:44 |
13.76 |
286 |
92953 |
买入 |
| 09:37:47 |
13.77 |
274 |
93227 |
买入 |
| 09:37:50 |
13.77 |
213 |
93440 |
买入 |
| 09:37:53 |
13.76 |
290 |
93730 |
卖出 |
| 09:37:56 |
13.76 |
207 |
93937 |
卖出 |