晋控煤业[601001]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
12.07 |
143 |
143 |
集合竞价 |
| 09:15:05 |
12.07 |
154 |
154 |
集合竞价 |
| 09:15:08 |
12.06 |
159 |
159 |
集合竞价 |
| 09:15:17 |
12.06 |
161 |
161 |
集合竞价 |
| 09:15:20 |
12.06 |
161 |
161 |
集合竞价 |
| 09:15:29 |
12.03 |
161 |
161 |
集合竞价 |
| 09:15:35 |
12.03 |
161 |
161 |
集合竞价 |
| 09:15:53 |
12.03 |
159 |
159 |
集合竞价 |
| 09:16:05 |
11.8 |
330 |
330 |
集合竞价 |
| 09:16:23 |
11.81 |
330 |
330 |
集合竞价 |
| 09:16:26 |
11.8 |
352 |
352 |
集合竞价 |
| 09:16:32 |
11.8 |
355 |
355 |
集合竞价 |
| 09:16:35 |
11.8 |
355 |
355 |
集合竞价 |
| 09:16:53 |
11.8 |
355 |
355 |
集合竞价 |
| 09:16:56 |
11.8 |
355 |
355 |
集合竞价 |
| 09:16:59 |
11.8 |
365 |
365 |
集合竞价 |
| 09:17:08 |
11.8 |
365 |
365 |
集合竞价 |
| 09:17:20 |
11.8 |
373 |
373 |
集合竞价 |
| 09:17:23 |
11.8 |
373 |
373 |
集合竞价 |
| 09:17:26 |
11.8 |
383 |
383 |
集合竞价 |
| 09:17:32 |
11.8 |
388 |
388 |
集合竞价 |
| 09:17:35 |
11.8 |
388 |
388 |
集合竞价 |
| 09:17:38 |
12 |
147 |
147 |
集合竞价 |
| 09:17:41 |
12 |
157 |
157 |
集合竞价 |
| 09:17:50 |
12 |
157 |
157 |
集合竞价 |
| 09:17:53 |
12 |
159 |
159 |
集合竞价 |
| 09:17:59 |
11.8 |
401 |
401 |
集合竞价 |
| 09:18:02 |
11.94 |
404 |
404 |
集合竞价 |
| 09:18:11 |
12.01 |
211 |
211 |
集合竞价 |
| 09:18:14 |
12.01 |
203 |
203 |
集合竞价 |
| 09:18:23 |
12.01 |
206 |
206 |
集合竞价 |
| 09:18:26 |
12.01 |
206 |
206 |
集合竞价 |
| 09:18:32 |
12.01 |
215 |
215 |
集合竞价 |
| 09:18:38 |
12.01 |
215 |
215 |
集合竞价 |
| 09:18:44 |
12.01 |
215 |
215 |
集合竞价 |
| 09:18:50 |
12.01 |
245 |
245 |
集合竞价 |
| 09:19:02 |
12.01 |
245 |
245 |
集合竞价 |
| 09:19:11 |
12.01 |
256 |
256 |
集合竞价 |
| 09:19:17 |
12.01 |
257 |
257 |
集合竞价 |
| 09:19:23 |
12 |
185 |
185 |
集合竞价 |
| 09:19:26 |
12 |
190 |
190 |
集合竞价 |
| 09:19:29 |
12 |
185 |
185 |
集合竞价 |
| 09:19:38 |
12 |
185 |
185 |
集合竞价 |
| 09:19:47 |
12 |
189 |
189 |
集合竞价 |
| 09:19:53 |
12 |
189 |
189 |
集合竞价 |
| 09:19:56 |
12 |
216 |
216 |
集合竞价 |
| 09:19:59 |
12 |
212 |
212 |
集合竞价 |
| 09:20:02 |
12 |
213 |
213 |
集合竞价 |
| 09:20:08 |
12 |
223 |
223 |
集合竞价 |
| 09:20:11 |
11.8 |
474 |
474 |
集合竞价 |
| 09:20:14 |
11.8 |
474 |
474 |
集合竞价 |
| 09:20:26 |
11.8 |
490 |
490 |
集合竞价 |
| 09:20:29 |
11.8 |
490 |
490 |
集合竞价 |
| 09:20:32 |
11.8 |
490 |
490 |
集合竞价 |
| 09:20:35 |
11.8 |
490 |
490 |
集合竞价 |
| 09:20:41 |
11.8 |
490 |
490 |
集合竞价 |
| 09:20:44 |
11.8 |
490 |
490 |
集合竞价 |
| 09:20:50 |
11.8 |
490 |
490 |
集合竞价 |
| 09:20:53 |
11.8 |
490 |
490 |
集合竞价 |
| 09:20:59 |
11.8 |
490 |
490 |
集合竞价 |
| 09:21:02 |
11.8 |
505 |
505 |
集合竞价 |
| 09:21:05 |
11.8 |
505 |
505 |
集合竞价 |
| 09:21:17 |
11.8 |
505 |
505 |
集合竞价 |
| 09:21:20 |
11.8 |
543 |
543 |
集合竞价 |
| 09:21:23 |
11.8 |
543 |
543 |
集合竞价 |
| 09:21:26 |
11.8 |
553 |
553 |
集合竞价 |
| 09:21:29 |
11.8 |
553 |
553 |
集合竞价 |
| 09:21:32 |
11.8 |
596 |
596 |
集合竞价 |
| 09:21:35 |
11.8 |
596 |
596 |
集合竞价 |
| 09:21:38 |
11.8 |
625 |
625 |
集合竞价 |
| 09:21:41 |
11.8 |
625 |
625 |
集合竞价 |
| 09:21:44 |
11.8 |
672 |
672 |
集合竞价 |
| 09:21:47 |
11.8 |
672 |
672 |
集合竞价 |
| 09:21:53 |
11.8 |
672 |
672 |
集合竞价 |
| 09:21:56 |
11.8 |
672 |
672 |
集合竞价 |
| 09:22:02 |
11.8 |
687 |
687 |
集合竞价 |
| 09:22:05 |
11.8 |
687 |
687 |
集合竞价 |
| 09:22:14 |
11.8 |
715 |
715 |
集合竞价 |
| 09:22:17 |
11.8 |
720 |
720 |
集合竞价 |
| 09:22:20 |
11.8 |
791 |
791 |
集合竞价 |
| 09:22:26 |
11.8 |
794 |
794 |
集合竞价 |
| 09:22:29 |
11.8 |
802 |
802 |
集合竞价 |
| 09:22:32 |
11.8 |
823 |
823 |
集合竞价 |
| 09:22:35 |
11.8 |
824 |
824 |
集合竞价 |
| 09:22:38 |
11.8 |
827 |
827 |
集合竞价 |
| 09:22:47 |
11.8 |
827 |
827 |
集合竞价 |
| 09:22:53 |
11.8 |
827 |
827 |
集合竞价 |
| 09:22:56 |
11.8 |
827 |
827 |
集合竞价 |
| 09:22:59 |
11.8 |
880 |
880 |
集合竞价 |
| 09:23:02 |
11.8 |
888 |
888 |
集合竞价 |
| 09:23:05 |
11.8 |
888 |
888 |
集合竞价 |
| 09:23:08 |
11.8 |
888 |
888 |
集合竞价 |
| 09:23:14 |
11.8 |
888 |
888 |
集合竞价 |
| 09:23:20 |
11.8 |
895 |
895 |
集合竞价 |
| 09:23:23 |
11.79 |
896 |
896 |
集合竞价 |
| 09:23:26 |
11.79 |
903 |
903 |
集合竞价 |
| 09:23:32 |
11.78 |
907 |
907 |
集合竞价 |
| 09:23:38 |
11.78 |
917 |
917 |
集合竞价 |
| 09:23:47 |
11.78 |
926 |
926 |
集合竞价 |
| 09:23:50 |
11.78 |
946 |
946 |
集合竞价 |
| 09:23:53 |
11.78 |
947 |
947 |
集合竞价 |
| 09:23:56 |
11.78 |
963 |
963 |
集合竞价 |
| 09:23:59 |
11.78 |
964 |
964 |
集合竞价 |
| 09:24:02 |
11.78 |
991 |
991 |
集合竞价 |
| 09:24:05 |
11.78 |
1001 |
1001 |
集合竞价 |
| 09:24:08 |
11.75 |
1108 |
1108 |
集合竞价 |
| 09:24:11 |
11.75 |
1113 |
1113 |
集合竞价 |
| 09:24:14 |
11.75 |
1114 |
1114 |
集合竞价 |
| 09:24:17 |
11.75 |
1114 |
1114 |
集合竞价 |
| 09:24:20 |
11.75 |
1114 |
1114 |
集合竞价 |
| 09:24:23 |
11.75 |
1114 |
1114 |
集合竞价 |
| 09:24:26 |
11.75 |
1177 |
1177 |
集合竞价 |
| 09:24:29 |
11.7 |
1396 |
1396 |
集合竞价 |
| 09:24:32 |
11.7 |
1446 |
1446 |
集合竞价 |
| 09:24:35 |
11.7 |
1582 |
1582 |
集合竞价 |
| 09:24:38 |
11.7 |
1584 |
1584 |
集合竞价 |
| 09:24:41 |
11.7 |
1589 |
1589 |
集合竞价 |
| 09:24:44 |
11.7 |
1596 |
1596 |
集合竞价 |
| 09:24:47 |
11.7 |
1608 |
1608 |
集合竞价 |
| 09:24:50 |
11.7 |
1612 |
1612 |
集合竞价 |
| 09:24:53 |
11.7 |
1663 |
1663 |
集合竞价 |
| 09:24:56 |
11.7 |
1683 |
1683 |
集合竞价 |
| 09:24:59 |
11.7 |
1785 |
1785 |
集合竞价 |
| 09:25:03 |
11.7 |
1789 |
3574 |
买入 |
| 09:30:02 |
11.68 |
1957 |
5531 |
卖出 |
| 09:30:05 |
11.66 |
1124 |
6655 |
卖出 |
| 09:30:08 |
11.65 |
2138 |
8793 |
卖出 |
| 09:30:11 |
11.58 |
586 |
9379 |
卖出 |
| 09:30:14 |
11.62 |
780 |
10159 |
买入 |
| 09:30:17 |
11.6 |
646 |
10805 |
卖出 |
| 09:30:20 |
11.58 |
106 |
10911 |
买入 |
| 09:30:23 |
11.55 |
359 |
11270 |
卖出 |
| 09:30:26 |
11.55 |
813 |
12083 |
买入 |
| 09:30:29 |
11.6 |
460 |
12543 |
买入 |
| 09:30:32 |
11.61 |
260 |
12803 |
买入 |
| 09:30:35 |
11.56 |
127 |
12930 |
卖出 |
| 09:30:38 |
11.57 |
313 |
13243 |
买入 |
| 09:30:41 |
11.56 |
782 |
14025 |
卖出 |
| 09:30:44 |
11.59 |
661 |
14686 |
买入 |
| 09:30:47 |
11.6 |
261 |
14947 |
买入 |
| 09:30:50 |
11.6 |
380 |
15327 |
买入 |
| 09:30:53 |
11.62 |
630 |
15957 |
买入 |
| 09:30:56 |
11.6 |
490 |
16447 |
卖出 |
| 09:30:59 |
11.62 |
235 |
16682 |
买入 |
| 09:31:02 |
11.67 |
553 |
17235 |
买入 |
| 09:31:05 |
11.67 |
1078 |
18313 |
卖出 |
| 09:31:08 |
11.67 |
400 |
18713 |
买入 |
| 09:31:11 |
11.68 |
292 |
19005 |
买入 |
| 09:31:14 |
11.68 |
713 |
19718 |
买入 |
| 09:31:17 |
11.68 |
295 |
20013 |
买入 |
| 09:31:20 |
11.7 |
144 |
20157 |
买入 |
| 09:31:23 |
11.7 |
726 |
20883 |
买入 |
| 09:31:26 |
11.7 |
137 |
21020 |
买入 |
| 09:31:29 |
11.7 |
253 |
21273 |
买入 |
| 09:31:32 |
11.7 |
316 |
21589 |
卖出 |
| 09:31:35 |
11.68 |
208 |
21797 |
卖出 |
| 09:31:38 |
11.7 |
219 |
22016 |
买入 |
| 09:31:41 |
11.7 |
222 |
22238 |
卖出 |
| 09:31:44 |
11.7 |
161 |
22399 |
卖出 |
| 09:31:47 |
11.72 |
53 |
22452 |
买入 |
| 09:31:50 |
11.7 |
126 |
22578 |
卖出 |
| 09:31:53 |
11.72 |
636 |
23214 |
买入 |
| 09:31:56 |
11.7 |
259 |
23473 |
卖出 |
| 09:31:59 |
11.71 |
148 |
23621 |
买入 |
| 09:32:02 |
11.76 |
58 |
23679 |
买入 |
| 09:32:05 |
11.78 |
164 |
23843 |
买入 |
| 09:32:08 |
11.76 |
150 |
23993 |
卖出 |
| 09:32:11 |
11.73 |
97 |
24090 |
卖出 |
| 09:32:14 |
11.75 |
443 |
24533 |
买入 |
| 09:32:17 |
11.73 |
322 |
24855 |
卖出 |
| 09:32:20 |
11.77 |
44 |
24899 |
买入 |
| 09:32:23 |
11.79 |
60 |
24959 |
买入 |
| 09:32:26 |
11.79 |
179 |
25138 |
买入 |
| 09:32:29 |
11.78 |
880 |
26018 |
卖出 |
| 09:32:32 |
11.74 |
181 |
26199 |
卖出 |
| 09:32:35 |
11.76 |
134 |
26333 |
买入 |
| 09:32:38 |
11.75 |
280 |
26613 |
卖出 |
| 09:32:41 |
11.77 |
152 |
26765 |
买入 |
| 09:32:44 |
11.74 |
374 |
27139 |
卖出 |
| 09:32:47 |
11.74 |
131 |
27270 |
买入 |
| 09:32:50 |
11.75 |
108 |
27378 |
买入 |
| 09:32:53 |
11.74 |
134 |
27512 |
买入 |
| 09:32:56 |
11.75 |
333 |
27845 |
买入 |
| 09:32:59 |
11.76 |
94 |
27939 |
买入 |
| 09:33:02 |
11.77 |
46 |
27985 |
买入 |
| 09:33:05 |
11.77 |
53 |
28038 |
买入 |
| 09:33:08 |
11.76 |
272 |
28310 |
卖出 |
| 09:33:11 |
11.77 |
107 |
28417 |
买入 |
| 09:33:14 |
11.76 |
157 |
28574 |
卖出 |
| 09:33:17 |
11.79 |
147 |
28721 |
买入 |
| 09:33:20 |
11.8 |
208 |
28929 |
买入 |
| 09:33:23 |
11.81 |
90 |
29019 |
买入 |
| 09:33:26 |
11.84 |
112 |
29131 |
买入 |
| 09:33:29 |
11.82 |
122 |
29253 |
卖出 |
| 09:33:32 |
11.8 |
462 |
29715 |
卖出 |
| 09:33:35 |
11.83 |
146 |
29861 |
买入 |
| 09:33:38 |
11.82 |
59 |
29920 |
卖出 |
| 09:33:41 |
11.83 |
238 |
30158 |
买入 |
| 09:33:44 |
11.81 |
109 |
30267 |
卖出 |
| 09:33:47 |
11.8 |
252 |
30519 |
卖出 |
| 09:33:50 |
11.8 |
206 |
30725 |
卖出 |
| 09:33:53 |
11.85 |
1021 |
31746 |
买入 |
| 09:33:56 |
11.8 |
187 |
31933 |
卖出 |
| 09:33:59 |
11.8 |
158 |
32091 |
卖出 |
| 09:34:02 |
11.82 |
95 |
32186 |
买入 |
| 09:34:05 |
11.82 |
413 |
32599 |
卖出 |
| 09:34:08 |
11.79 |
314 |
32913 |
卖出 |
| 09:34:11 |
11.78 |
187 |
33100 |
卖出 |
| 09:34:14 |
11.76 |
350 |
33450 |
卖出 |
| 09:34:17 |
11.76 |
292 |
33742 |
卖出 |
| 09:34:20 |
11.75 |
51 |
33793 |
买入 |
| 09:34:23 |
11.75 |
138 |
33931 |
买入 |
| 09:34:26 |
11.75 |
126 |
34057 |
买入 |
| 09:34:29 |
11.76 |
100 |
34157 |
买入 |
| 09:34:32 |
11.76 |
137 |
34294 |
买入 |
| 09:34:35 |
11.76 |
59 |
34353 |
买入 |
| 09:34:38 |
11.77 |
505 |
34858 |
买入 |
| 09:34:41 |
11.76 |
206 |
35064 |
卖出 |
| 09:34:44 |
11.78 |
336 |
35400 |
买入 |
| 09:34:47 |
11.77 |
544 |
35944 |
卖出 |
| 09:34:50 |
11.74 |
189 |
36133 |
卖出 |
| 09:34:53 |
11.74 |
64 |
36197 |
卖出 |
| 09:34:56 |
11.74 |
408 |
36605 |
卖出 |
| 09:34:59 |
11.74 |
148 |
36753 |
卖出 |
| 09:35:02 |
11.73 |
587 |
37340 |
卖出 |
| 09:35:05 |
11.72 |
195 |
37535 |
卖出 |
| 09:35:08 |
11.72 |
44 |
37579 |
卖出 |
| 09:35:11 |
11.71 |
185 |
37764 |
卖出 |
| 09:35:14 |
11.72 |
122 |
37886 |
买入 |
| 09:35:17 |
11.71 |
59 |
37945 |
卖出 |
| 09:35:20 |
11.7 |
148 |
38093 |
卖出 |
| 09:35:23 |
11.72 |
418 |
38511 |
买入 |
| 09:35:26 |
11.7 |
169 |
38680 |
卖出 |
| 09:35:29 |
11.71 |
177 |
38857 |
买入 |
| 09:35:32 |
11.7 |
89 |
38946 |
卖出 |
| 09:35:35 |
11.7 |
221 |
39167 |
卖出 |
| 09:35:38 |
11.7 |
635 |
39802 |
卖出 |
| 09:35:41 |
11.71 |
338 |
40140 |
买入 |
| 09:35:44 |
11.69 |
87 |
40227 |
卖出 |
| 09:35:47 |
11.68 |
101 |
40328 |
卖出 |
| 09:35:50 |
11.68 |
101 |
40429 |
卖出 |
| 09:35:53 |
11.68 |
92 |
40521 |
卖出 |
| 09:35:56 |
11.68 |
42 |
40563 |
买入 |
| 09:35:59 |
11.68 |
262 |
40825 |
卖出 |
| 09:36:02 |
11.67 |
300 |
41125 |
卖出 |
| 09:36:05 |
11.67 |
222 |
41347 |
卖出 |
| 09:36:08 |
11.68 |
258 |
41605 |
买入 |
| 09:36:11 |
11.68 |
345 |
41950 |
买入 |
| 09:36:14 |
11.7 |
357 |
42307 |
买入 |
| 09:36:17 |
11.72 |
226 |
42533 |
买入 |
| 09:36:20 |
11.72 |
184 |
42717 |
买入 |
| 09:36:23 |
11.74 |
168 |
42885 |
买入 |
| 09:36:26 |
11.74 |
106 |
42991 |
买入 |
| 09:36:29 |
11.74 |
37 |
43028 |
买入 |
| 09:36:32 |
11.74 |
63 |
43091 |
买入 |
| 09:36:35 |
11.77 |
353 |
43444 |
买入 |
| 09:36:38 |
11.73 |
820 |
44264 |
卖出 |
| 09:36:41 |
11.73 |
146 |
44410 |
卖出 |
| 09:36:44 |
11.73 |
260 |
44670 |
买入 |
| 09:36:47 |
11.73 |
166 |
44836 |
买入 |
| 09:36:50 |
11.75 |
36 |
44872 |
买入 |
| 09:36:53 |
11.76 |
22 |
44894 |
买入 |
| 09:36:56 |
11.75 |
19 |
44913 |
卖出 |
| 09:36:59 |
11.75 |
37 |
44950 |
卖出 |
| 09:37:02 |
11.75 |
131 |
45081 |
买入 |
| 09:37:05 |
11.75 |
62 |
45143 |
买入 |
| 09:37:08 |
11.76 |
158 |
45301 |
买入 |
| 09:37:11 |
11.75 |
56 |
45357 |
卖出 |
| 09:37:14 |
11.75 |
56 |
45413 |
卖出 |
| 09:37:17 |
11.75 |
179 |
45592 |
买入 |
| 09:37:20 |
11.76 |
23 |
45615 |
买入 |
| 09:37:23 |
11.75 |
207 |
45822 |
卖出 |
| 09:37:26 |
11.76 |
21 |
45843 |
买入 |
| 09:37:29 |
11.77 |
5 |
45848 |
买入 |
| 09:37:32 |
11.76 |
59 |
45907 |
卖出 |
| 09:37:35 |
11.78 |
70 |
45977 |
买入 |
| 09:37:38 |
11.78 |
62 |
46039 |
买入 |
| 09:37:41 |
11.77 |
59 |
46098 |
卖出 |
| 09:37:44 |
11.76 |
52 |
46150 |
卖出 |
| 09:37:47 |
11.75 |
473 |
46623 |
卖出 |
| 09:37:50 |
11.75 |
180 |
46803 |
卖出 |
| 09:37:53 |
11.74 |
209 |
47012 |
卖出 |
| 09:37:56 |
11.74 |
163 |
47175 |
卖出 |
| 09:37:59 |
11.73 |
186 |
47361 |
卖出 |
| 09:38:02 |
11.73 |
108 |
47469 |
买入 |
| 09:38:05 |
11.72 |
13 |
47482 |
卖出 |
| 09:38:08 |
11.71 |
190 |
47672 |
卖出 |
| 09:38:11 |
11.72 |
42 |
47714 |
买入 |
| 09:38:14 |
11.72 |
22 |
47736 |
买入 |
| 09:38:17 |
11.74 |
1282 |
49018 |
买入 |
| 09:38:20 |
11.76 |
398 |
49416 |
买入 |
| 09:38:23 |
11.77 |
384 |
49800 |
买入 |
| 09:38:26 |
11.77 |
92 |
49892 |
买入 |
| 09:38:29 |
11.78 |
64 |
49956 |
买入 |
| 09:38:32 |
11.8 |
135 |
50091 |
买入 |
| 09:38:35 |
11.79 |
112 |
50203 |
卖出 |
| 09:38:38 |
11.8 |
144 |
50347 |
买入 |
| 09:38:41 |
11.8 |
72 |
50419 |
买入 |
| 09:38:44 |
11.81 |
238 |
50657 |
买入 |
| 09:38:47 |
11.82 |
46 |
50703 |
买入 |