兖矿能源[600188]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
39.45 |
28 |
28 |
集合竞价 |
| 09:15:07 |
39.45 |
31 |
31 |
集合竞价 |
| 09:15:10 |
39.45 |
38 |
38 |
集合竞价 |
| 09:15:13 |
39.45 |
42 |
42 |
集合竞价 |
| 09:15:16 |
39.45 |
50 |
50 |
集合竞价 |
| 09:16:01 |
39.45 |
55 |
55 |
集合竞价 |
| 09:16:07 |
39.45 |
55 |
55 |
集合竞价 |
| 09:16:25 |
39.45 |
55 |
55 |
集合竞价 |
| 09:16:46 |
39.45 |
55 |
55 |
集合竞价 |
| 09:16:52 |
39.45 |
60 |
60 |
集合竞价 |
| 09:17:04 |
39.45 |
55 |
55 |
集合竞价 |
| 09:17:10 |
39.45 |
60 |
60 |
集合竞价 |
| 09:17:16 |
39.45 |
60 |
60 |
集合竞价 |
| 09:17:19 |
39.45 |
60 |
60 |
集合竞价 |
| 09:17:25 |
39.45 |
110 |
110 |
集合竞价 |
| 09:17:28 |
39.45 |
111 |
111 |
集合竞价 |
| 09:17:34 |
39.45 |
111 |
111 |
集合竞价 |
| 09:17:43 |
39.45 |
111 |
111 |
集合竞价 |
| 09:17:49 |
39.45 |
111 |
111 |
集合竞价 |
| 09:17:55 |
39.45 |
111 |
111 |
集合竞价 |
| 09:18:19 |
39.45 |
112 |
112 |
集合竞价 |
| 09:18:43 |
39.45 |
112 |
112 |
集合竞价 |
| 09:19:07 |
39.45 |
112 |
112 |
集合竞价 |
| 09:19:19 |
39.45 |
112 |
112 |
集合竞价 |
| 09:19:22 |
39.45 |
112 |
112 |
集合竞价 |
| 09:19:40 |
39.45 |
112 |
112 |
集合竞价 |
| 09:20:01 |
39.45 |
122 |
122 |
集合竞价 |
| 09:20:25 |
39.45 |
167 |
167 |
集合竞价 |
| 09:20:37 |
39.45 |
167 |
167 |
集合竞价 |
| 09:20:40 |
39.45 |
167 |
167 |
集合竞价 |
| 09:20:43 |
39.45 |
170 |
170 |
集合竞价 |
| 09:20:55 |
39.45 |
170 |
170 |
集合竞价 |
| 09:21:10 |
39.45 |
170 |
170 |
集合竞价 |
| 09:21:13 |
39.45 |
212 |
212 |
集合竞价 |
| 09:21:25 |
39.45 |
212 |
212 |
集合竞价 |
| 09:21:34 |
39.45 |
212 |
212 |
集合竞价 |
| 09:21:55 |
39.45 |
213 |
213 |
集合竞价 |
| 09:22:01 |
39.45 |
213 |
213 |
集合竞价 |
| 09:22:04 |
39.45 |
223 |
223 |
集合竞价 |
| 09:22:13 |
39.45 |
223 |
223 |
集合竞价 |
| 09:22:16 |
39.45 |
223 |
223 |
集合竞价 |
| 09:22:19 |
39.45 |
228 |
228 |
集合竞价 |
| 09:22:25 |
39.45 |
228 |
228 |
集合竞价 |
| 09:22:31 |
39.45 |
228 |
228 |
集合竞价 |
| 09:22:37 |
39.45 |
228 |
228 |
集合竞价 |
| 09:22:49 |
39.45 |
228 |
228 |
集合竞价 |
| 09:22:55 |
39.45 |
229 |
229 |
集合竞价 |
| 09:23:01 |
39.45 |
229 |
229 |
集合竞价 |
| 09:23:04 |
39.45 |
229 |
229 |
集合竞价 |
| 09:23:07 |
39.45 |
229 |
229 |
集合竞价 |
| 09:23:10 |
39.45 |
229 |
229 |
集合竞价 |
| 09:23:13 |
39.45 |
229 |
229 |
集合竞价 |
| 09:23:16 |
39.45 |
229 |
229 |
集合竞价 |
| 09:23:22 |
39.45 |
232 |
232 |
集合竞价 |
| 09:23:28 |
39.45 |
232 |
232 |
集合竞价 |
| 09:23:34 |
39.45 |
232 |
232 |
集合竞价 |
| 09:23:43 |
39.45 |
232 |
232 |
集合竞价 |
| 09:23:46 |
39.45 |
232 |
232 |
集合竞价 |
| 09:23:49 |
39.45 |
244 |
244 |
集合竞价 |
| 09:23:52 |
39.45 |
244 |
244 |
集合竞价 |
| 09:24:01 |
39.45 |
244 |
244 |
集合竞价 |
| 09:24:04 |
39.45 |
244 |
244 |
集合竞价 |
| 09:24:07 |
39.45 |
244 |
244 |
集合竞价 |
| 09:24:10 |
39.45 |
244 |
244 |
集合竞价 |
| 09:24:13 |
39.44 |
244 |
244 |
集合竞价 |
| 09:24:19 |
39.44 |
244 |
244 |
集合竞价 |
| 09:24:22 |
39.44 |
244 |
244 |
集合竞价 |
| 09:24:25 |
39.44 |
244 |
244 |
集合竞价 |
| 09:24:28 |
39.44 |
244 |
244 |
集合竞价 |
| 09:24:31 |
39.44 |
244 |
244 |
集合竞价 |
| 09:24:34 |
39.39 |
251 |
251 |
集合竞价 |
| 09:24:37 |
39.39 |
251 |
251 |
集合竞价 |
| 09:24:40 |
39.39 |
251 |
251 |
集合竞价 |
| 09:24:43 |
39.39 |
251 |
251 |
集合竞价 |
| 09:24:49 |
39.39 |
252 |
252 |
集合竞价 |
| 09:24:52 |
39.39 |
252 |
252 |
集合竞价 |
| 09:24:55 |
39.27 |
275 |
275 |
集合竞价 |
| 09:24:58 |
39.1 |
306 |
306 |
集合竞价 |
| 09:25:01 |
39.17 |
320 |
320 |
集合竞价 |
| 09:25:06 |
39.17 |
320 |
640 |
买入 |
| 09:30:01 |
39.16 |
87 |
727 |
卖出 |
| 09:30:04 |
39.1 |
401 |
1128 |
卖出 |
| 09:30:07 |
39.02 |
150 |
1278 |
卖出 |
| 09:30:10 |
39.02 |
436 |
1714 |
买入 |
| 09:30:13 |
39 |
138 |
1852 |
卖出 |
| 09:30:16 |
39 |
408 |
2260 |
买入 |
| 09:30:19 |
39.1 |
174 |
2434 |
买入 |
| 09:30:22 |
39.11 |
230 |
2664 |
买入 |
| 09:30:25 |
39.16 |
128 |
2792 |
买入 |
| 09:30:28 |
39.06 |
395 |
3187 |
卖出 |
| 09:30:31 |
39.1 |
109 |
3296 |
买入 |
| 09:30:34 |
39.12 |
106 |
3402 |
买入 |
| 09:30:37 |
39.02 |
60 |
3462 |
卖出 |
| 09:30:40 |
39.02 |
48 |
3510 |
买入 |
| 09:30:43 |
38.93 |
265 |
3775 |
卖出 |
| 09:30:46 |
38.93 |
56 |
3831 |
买入 |
| 09:30:49 |
38.93 |
129 |
3960 |
买入 |
| 09:30:52 |
38.95 |
141 |
4101 |
买入 |
| 09:30:55 |
38.93 |
211 |
4312 |
卖出 |
| 09:30:58 |
38.92 |
177 |
4489 |
卖出 |
| 09:31:01 |
38.9 |
85 |
4574 |
卖出 |
| 09:31:04 |
38.89 |
124 |
4698 |
卖出 |
| 09:31:07 |
38.89 |
205 |
4903 |
卖出 |
| 09:31:10 |
38.9 |
192 |
5095 |
买入 |
| 09:31:13 |
38.92 |
249 |
5344 |
买入 |
| 09:31:16 |
38.99 |
106 |
5450 |
买入 |
| 09:31:19 |
39.08 |
385 |
5835 |
买入 |
| 09:31:22 |
39.13 |
309 |
6144 |
买入 |
| 09:31:25 |
39.17 |
69 |
6213 |
买入 |
| 09:31:28 |
39.16 |
34 |
6247 |
卖出 |
| 09:31:31 |
39.2 |
32 |
6279 |
买入 |
| 09:31:34 |
39.19 |
79 |
6358 |
卖出 |
| 09:31:37 |
39.4 |
118 |
6476 |
买入 |
| 09:31:40 |
39.3 |
488 |
6964 |
卖出 |
| 09:31:43 |
39.3 |
104 |
7068 |
卖出 |
| 09:31:46 |
39.3 |
22 |
7090 |
卖出 |
| 09:31:49 |
39.39 |
38 |
7128 |
买入 |
| 09:31:52 |
39.42 |
59 |
7187 |
买入 |
| 09:31:55 |
39.43 |
351 |
7538 |
买入 |
| 09:31:58 |
39.49 |
264 |
7802 |
买入 |
| 09:32:01 |
39.56 |
130 |
7932 |
买入 |
| 09:32:04 |
39.58 |
22 |
7954 |
买入 |
| 09:32:07 |
39.61 |
34 |
7988 |
买入 |
| 09:32:10 |
39.62 |
62 |
8050 |
买入 |
| 09:32:13 |
39.62 |
56 |
8106 |
卖出 |
| 09:32:16 |
39.67 |
80 |
8186 |
买入 |
| 09:32:19 |
39.69 |
81 |
8267 |
买入 |
| 09:32:22 |
39.8 |
68 |
8335 |
买入 |
| 09:32:25 |
39.78 |
35 |
8370 |
卖出 |
| 09:32:28 |
39.8 |
60 |
8430 |
买入 |
| 09:32:31 |
39.81 |
67 |
8497 |
买入 |
| 09:32:34 |
39.8 |
158 |
8655 |
卖出 |
| 09:32:37 |
39.82 |
120 |
8775 |
买入 |
| 09:32:40 |
39.85 |
107 |
8882 |
买入 |
| 09:32:43 |
39.81 |
369 |
9251 |
卖出 |
| 09:32:46 |
39.75 |
446 |
9697 |
卖出 |
| 09:32:49 |
39.6 |
565 |
10262 |
卖出 |
| 09:32:52 |
39.73 |
235 |
10497 |
买入 |
| 09:32:55 |
39.59 |
193 |
10690 |
卖出 |
| 09:32:58 |
39.8 |
640 |
11330 |
买入 |
| 09:33:01 |
39.75 |
242 |
11572 |
卖出 |
| 09:33:04 |
39.8 |
52 |
11624 |
买入 |
| 09:33:07 |
39.8 |
135 |
11759 |
卖出 |
| 09:33:10 |
39.88 |
543 |
12302 |
买入 |
| 09:33:13 |
39.91 |
215 |
12517 |
买入 |
| 09:33:16 |
39.98 |
103 |
12620 |
买入 |
| 09:33:19 |
39.98 |
487 |
13107 |
买入 |
| 09:33:22 |
39.93 |
116 |
13223 |
卖出 |
| 09:33:25 |
39.98 |
141 |
13364 |
买入 |
| 09:33:28 |
39.9 |
297 |
13661 |
卖出 |
| 09:33:31 |
39.99 |
113 |
13774 |
买入 |
| 09:33:34 |
40 |
110 |
13884 |
买入 |
| 09:33:37 |
40 |
253 |
14137 |
卖出 |
| 09:33:40 |
39.98 |
84 |
14221 |
卖出 |
| 09:33:43 |
39.93 |
144 |
14365 |
卖出 |
| 09:33:46 |
39.89 |
102 |
14467 |
卖出 |
| 09:33:49 |
40 |
103 |
14570 |
买入 |
| 09:33:52 |
39.99 |
89 |
14659 |
卖出 |
| 09:33:55 |
39.99 |
112 |
14771 |
卖出 |
| 09:33:58 |
39.97 |
93 |
14864 |
卖出 |
| 09:34:01 |
39.98 |
101 |
14965 |
买入 |
| 09:34:04 |
39.97 |
201 |
15166 |
卖出 |
| 09:34:07 |
39.98 |
133 |
15299 |
买入 |
| 09:34:10 |
40 |
170 |
15469 |
买入 |
| 09:34:13 |
39.99 |
433 |
15902 |
卖出 |
| 09:34:16 |
40 |
182 |
16084 |
买入 |
| 09:34:19 |
40 |
473 |
16557 |
买入 |
| 09:34:22 |
40.03 |
48 |
16605 |
买入 |
| 09:34:25 |
40.03 |
95 |
16700 |
卖出 |
| 09:34:28 |
40.1 |
66 |
16766 |
买入 |
| 09:34:31 |
40.1 |
76 |
16842 |
买入 |
| 09:34:34 |
40.1 |
140 |
16982 |
卖出 |
| 09:34:37 |
40.1 |
67 |
17049 |
卖出 |
| 09:34:40 |
40.11 |
163 |
17212 |
买入 |
| 09:34:43 |
40.16 |
152 |
17364 |
买入 |
| 09:34:46 |
40.15 |
110 |
17474 |
卖出 |
| 09:34:49 |
40.13 |
104 |
17578 |
卖出 |
| 09:34:52 |
40.15 |
41 |
17619 |
买入 |
| 09:34:55 |
40.17 |
65 |
17684 |
买入 |
| 09:34:58 |
40.17 |
39 |
17723 |
卖出 |
| 09:35:01 |
40.17 |
116 |
17839 |
卖出 |
| 09:35:04 |
40.17 |
384 |
18223 |
卖出 |
| 09:35:07 |
40.18 |
153 |
18376 |
买入 |
| 09:35:10 |
40.18 |
72 |
18448 |
卖出 |
| 09:35:13 |
40.19 |
121 |
18569 |
买入 |
| 09:35:16 |
40.19 |
116 |
18685 |
买入 |
| 09:35:19 |
40.2 |
235 |
18920 |
买入 |
| 09:35:22 |
40.22 |
69 |
18989 |
买入 |
| 09:35:25 |
40.26 |
33 |
19022 |
买入 |
| 09:35:28 |
40.28 |
67 |
19089 |
买入 |
| 09:35:31 |
40.28 |
83 |
19172 |
买入 |
| 09:35:34 |
40.28 |
84 |
19256 |
卖出 |
| 09:35:37 |
40.29 |
82 |
19338 |
买入 |
| 09:35:40 |
40.29 |
157 |
19495 |
买入 |
| 09:35:43 |
40.26 |
121 |
19616 |
卖出 |
| 09:35:46 |
40.23 |
33 |
19649 |
卖出 |
| 09:35:49 |
40.26 |
51 |
19700 |
买入 |
| 09:35:52 |
40.26 |
102 |
19802 |
买入 |
| 09:35:55 |
40.26 |
178 |
19980 |
买入 |
| 09:35:58 |
40.23 |
13 |
19993 |
卖出 |
| 09:36:01 |
40.23 |
24 |
20017 |
买入 |
| 09:36:04 |
40.22 |
31 |
20048 |
卖出 |
| 09:36:07 |
40.23 |
324 |
20372 |
买入 |
| 09:36:10 |
40.21 |
75 |
20447 |
卖出 |
| 09:36:13 |
40.23 |
165 |
20612 |
买入 |
| 09:36:16 |
40.23 |
219 |
20831 |
卖出 |
| 09:36:19 |
40.23 |
18 |
20849 |
卖出 |
| 09:36:22 |
40.23 |
277 |
21126 |
买入 |
| 09:36:25 |
40.23 |
66 |
21192 |
卖出 |
| 09:36:28 |
40.23 |
203 |
21395 |
买入 |
| 09:36:31 |
40.24 |
67 |
21462 |
买入 |
| 09:36:34 |
40.24 |
117 |
21579 |
卖出 |
| 09:36:37 |
40.25 |
34 |
21613 |
买入 |
| 09:36:40 |
40.26 |
147 |
21760 |
买入 |
| 09:36:43 |
40.29 |
223 |
21983 |
买入 |
| 09:36:46 |
40.32 |
360 |
22343 |
买入 |
| 09:36:49 |
40.33 |
67 |
22410 |
买入 |
| 09:36:52 |
40.33 |
30 |
22440 |
卖出 |
| 09:36:55 |
40.34 |
82 |
22522 |
买入 |
| 09:36:58 |
40.27 |
146 |
22668 |
卖出 |
| 09:37:01 |
40.25 |
393 |
23061 |
卖出 |
| 09:37:04 |
40.22 |
124 |
23185 |
卖出 |
| 09:37:07 |
40.2 |
288 |
23473 |
卖出 |
| 09:37:10 |
40.18 |
67 |
23540 |
卖出 |
| 09:37:13 |
40.17 |
26 |
23566 |
卖出 |
| 09:37:16 |
40.14 |
89 |
23655 |
卖出 |
| 09:37:19 |
40.12 |
19 |
23674 |
卖出 |
| 09:37:22 |
40.1 |
69 |
23743 |
卖出 |
| 09:37:25 |
40.1 |
247 |
23990 |
卖出 |
| 09:37:28 |
40.04 |
99 |
24089 |
卖出 |
| 09:37:31 |
40.1 |
19 |
24108 |
买入 |
| 09:37:34 |
40.06 |
54 |
24162 |
卖出 |
| 09:37:37 |
40.06 |
27 |
24189 |
卖出 |
| 09:37:40 |
40.08 |
38 |
24227 |
买入 |
| 09:37:43 |
40.06 |
131 |
24358 |
买入 |
| 09:37:46 |
40.06 |
100 |
24458 |
买入 |
| 09:37:49 |
40.1 |
129 |
24587 |
买入 |
| 09:37:52 |
40.18 |
18 |
24605 |
买入 |
| 09:37:55 |
40.1 |
174 |
24779 |
卖出 |
| 09:37:58 |
40.1 |
7 |
24786 |
卖出 |
| 09:38:01 |
40.04 |
199 |
24985 |
卖出 |
| 09:38:04 |
40.08 |
115 |
25100 |
买入 |
| 09:38:07 |
40.06 |
26 |
25126 |
卖出 |
| 09:38:10 |
40.06 |
24 |
25150 |
卖出 |
| 09:38:13 |
40.1 |
52 |
25202 |
买入 |
| 09:38:16 |
40.06 |
28 |
25230 |
卖出 |
| 09:38:19 |
40.05 |
223 |
25453 |
卖出 |
| 09:38:22 |
40 |
358 |
25811 |
卖出 |
| 09:38:25 |
39.97 |
240 |
26051 |
卖出 |
| 09:38:28 |
39.98 |
287 |
26338 |
买入 |
| 09:38:31 |
39.91 |
23 |
26361 |
卖出 |
| 09:38:34 |
39.98 |
38 |
26399 |
买入 |
| 09:38:37 |
39.98 |
62 |
26461 |
卖出 |
| 09:38:40 |
40 |
109 |
26570 |
买入 |
| 09:38:43 |
40.08 |
299 |
26869 |
买入 |
| 09:38:46 |
40.03 |
143 |
27012 |
卖出 |
| 09:38:49 |
40.08 |
13 |
27025 |
卖出 |
| 09:38:52 |
40.03 |
28 |
27053 |
卖出 |
| 09:38:55 |
40.03 |
37 |
27090 |
卖出 |
| 09:38:58 |
40.03 |
35 |
27125 |
买入 |
| 09:39:01 |
39.98 |
312 |
27437 |
卖出 |
| 09:39:04 |
39.97 |
78 |
27515 |
卖出 |
| 09:39:07 |
39.91 |
23 |
27538 |
卖出 |
| 09:39:10 |
39.9 |
238 |
27776 |
卖出 |
| 09:39:13 |
39.9 |
92 |
27868 |
卖出 |
| 09:39:16 |
39.9 |
28 |
27896 |
卖出 |
| 09:39:19 |
39.9 |
69 |
27965 |
卖出 |
| 09:39:22 |
39.97 |
118 |
28083 |
买入 |
| 09:39:25 |
39.92 |
192 |
28275 |
卖出 |
| 09:39:28 |
39.93 |
72 |
28347 |
买入 |
| 09:39:31 |
39.92 |
129 |
28476 |
买入 |
| 09:39:34 |
39.91 |
89 |
28565 |
卖出 |
| 09:39:37 |
39.94 |
38 |
28603 |
买入 |
| 09:39:40 |
39.94 |
115 |
28718 |
卖出 |
| 09:39:43 |
39.95 |
59 |
28777 |
卖出 |
| 09:39:46 |
39.95 |
54 |
28831 |
卖出 |
| 09:39:49 |
39.97 |
90 |
28921 |
买入 |
| 09:39:52 |
39.97 |
59 |
28980 |
卖出 |
| 09:39:55 |
39.95 |
88 |
29068 |
卖出 |
| 09:39:58 |
39.95 |
115 |
29183 |
卖出 |
| 09:40:01 |
39.97 |
342 |
29525 |
买入 |
| 09:40:04 |
39.99 |
50 |
29575 |
买入 |
| 09:40:07 |
39.97 |
67 |
29642 |
卖出 |
| 09:40:10 |
40 |
220 |
29862 |
买入 |
| 09:40:13 |
40 |
26 |
29888 |
买入 |
| 09:40:16 |
39.99 |
27 |
29915 |
卖出 |
| 09:40:19 |
39.99 |
155 |
30070 |
卖出 |
| 09:40:22 |
40 |
260 |
30330 |
买入 |
| 09:40:25 |
40.01 |
466 |
30796 |
买入 |
| 09:40:28 |
40.11 |
369 |
31165 |
买入 |
| 09:40:31 |
40.16 |
23 |
31188 |
买入 |
| 09:40:34 |
40.18 |
77 |
31265 |
买入 |
| 09:40:37 |
40.15 |
223 |
31488 |
卖出 |
| 09:40:40 |
40.18 |
13 |
31501 |
买入 |
| 09:40:43 |
40.2 |
37 |
31538 |
买入 |
| 09:40:46 |
40.22 |
76 |
31614 |
买入 |
| 09:40:49 |
40.23 |
155 |
31769 |
买入 |
| 09:40:52 |
40.22 |
78 |
31847 |
卖出 |
| 09:40:55 |
40.24 |
180 |
32027 |
买入 |
| 09:40:58 |
40.24 |
142 |
32169 |
买入 |