山煤国际[600546]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
19.88 |
65 |
65 |
集合竞价 |
| 09:15:05 |
19.35 |
552 |
552 |
集合竞价 |
| 09:15:08 |
19.36 |
1163 |
1163 |
集合竞价 |
| 09:15:11 |
19.36 |
1200 |
1200 |
集合竞价 |
| 09:15:14 |
19.39 |
1200 |
1200 |
集合竞价 |
| 09:15:17 |
19.4 |
1200 |
1200 |
集合竞价 |
| 09:15:20 |
19.41 |
1200 |
1200 |
集合竞价 |
| 09:15:26 |
19.75 |
712 |
712 |
集合竞价 |
| 09:15:35 |
19.75 |
712 |
712 |
集合竞价 |
| 09:15:41 |
19.75 |
712 |
712 |
集合竞价 |
| 09:15:47 |
19.51 |
921 |
921 |
集合竞价 |
| 09:15:50 |
19.51 |
921 |
921 |
集合竞价 |
| 09:15:53 |
19.51 |
923 |
923 |
集合竞价 |
| 09:15:56 |
19.51 |
923 |
923 |
集合竞价 |
| 09:16:02 |
19.51 |
929 |
929 |
集合竞价 |
| 09:16:05 |
19.51 |
929 |
929 |
集合竞价 |
| 09:16:08 |
19.51 |
929 |
929 |
集合竞价 |
| 09:16:11 |
19.51 |
929 |
929 |
集合竞价 |
| 09:16:14 |
19.51 |
933 |
933 |
集合竞价 |
| 09:16:17 |
19.51 |
933 |
933 |
集合竞价 |
| 09:16:23 |
19.51 |
951 |
951 |
集合竞价 |
| 09:16:26 |
19.46 |
945 |
945 |
集合竞价 |
| 09:16:29 |
19.45 |
962 |
962 |
集合竞价 |
| 09:16:35 |
19.45 |
965 |
965 |
集合竞价 |
| 09:16:38 |
19.45 |
965 |
965 |
集合竞价 |
| 09:16:41 |
19.45 |
967 |
967 |
集合竞价 |
| 09:16:44 |
19.45 |
968 |
968 |
集合竞价 |
| 09:16:47 |
19.45 |
968 |
968 |
集合竞价 |
| 09:16:53 |
19.49 |
968 |
968 |
集合竞价 |
| 09:16:56 |
19.45 |
978 |
978 |
集合竞价 |
| 09:16:59 |
19.45 |
978 |
978 |
集合竞价 |
| 09:17:05 |
19.45 |
978 |
978 |
集合竞价 |
| 09:17:08 |
19.46 |
978 |
978 |
集合竞价 |
| 09:17:11 |
19.46 |
980 |
980 |
集合竞价 |
| 09:17:14 |
19.45 |
980 |
980 |
集合竞价 |
| 09:17:17 |
19.45 |
980 |
980 |
集合竞价 |
| 09:17:20 |
19.46 |
980 |
980 |
集合竞价 |
| 09:17:23 |
19.45 |
986 |
986 |
集合竞价 |
| 09:17:26 |
19.45 |
986 |
986 |
集合竞价 |
| 09:17:29 |
19.47 |
988 |
988 |
集合竞价 |
| 09:17:32 |
19.47 |
989 |
989 |
集合竞价 |
| 09:17:35 |
19.49 |
1006 |
1006 |
集合竞价 |
| 09:17:38 |
19.49 |
1022 |
1022 |
集合竞价 |
| 09:17:41 |
19.47 |
1046 |
1046 |
集合竞价 |
| 09:17:44 |
19.49 |
1066 |
1066 |
集合竞价 |
| 09:17:47 |
19.49 |
1035 |
1035 |
集合竞价 |
| 09:17:50 |
19.49 |
1035 |
1035 |
集合竞价 |
| 09:17:53 |
19.49 |
1035 |
1035 |
集合竞价 |
| 09:17:56 |
19.49 |
1039 |
1039 |
集合竞价 |
| 09:17:59 |
19.49 |
1042 |
1042 |
集合竞价 |
| 09:18:02 |
19.47 |
1092 |
1092 |
集合竞价 |
| 09:18:05 |
19.47 |
1092 |
1092 |
集合竞价 |
| 09:18:11 |
19.47 |
1092 |
1092 |
集合竞价 |
| 09:18:14 |
19.47 |
1091 |
1091 |
集合竞价 |
| 09:18:17 |
19.47 |
1093 |
1093 |
集合竞价 |
| 09:18:20 |
19.47 |
1096 |
1096 |
集合竞价 |
| 09:18:23 |
19.49 |
1137 |
1137 |
集合竞价 |
| 09:18:26 |
19.49 |
1146 |
1146 |
集合竞价 |
| 09:18:29 |
19.49 |
1157 |
1157 |
集合竞价 |
| 09:18:32 |
19.49 |
1162 |
1162 |
集合竞价 |
| 09:18:35 |
19.6 |
571 |
571 |
集合竞价 |
| 09:18:38 |
19.52 |
721 |
721 |
集合竞价 |
| 09:18:41 |
19.52 |
720 |
720 |
集合竞价 |
| 09:18:44 |
19.52 |
715 |
715 |
集合竞价 |
| 09:18:47 |
19.52 |
735 |
735 |
集合竞价 |
| 09:18:50 |
19.52 |
740 |
740 |
集合竞价 |
| 09:18:53 |
19.52 |
735 |
735 |
集合竞价 |
| 09:18:56 |
19.52 |
773 |
773 |
集合竞价 |
| 09:18:59 |
19.52 |
773 |
773 |
集合竞价 |
| 09:19:02 |
19.52 |
833 |
833 |
集合竞价 |
| 09:19:05 |
19.52 |
835 |
835 |
集合竞价 |
| 09:19:08 |
19.52 |
832 |
832 |
集合竞价 |
| 09:19:11 |
19.53 |
816 |
816 |
集合竞价 |
| 09:19:14 |
19.53 |
802 |
802 |
集合竞价 |
| 09:19:17 |
19.53 |
817 |
817 |
集合竞价 |
| 09:19:20 |
19.53 |
818 |
818 |
集合竞价 |
| 09:19:23 |
19.52 |
1008 |
1008 |
集合竞价 |
| 09:19:26 |
19.52 |
1008 |
1008 |
集合竞价 |
| 09:19:29 |
19.52 |
1008 |
1008 |
集合竞价 |
| 09:19:32 |
19.52 |
1009 |
1009 |
集合竞价 |
| 09:19:35 |
19.52 |
1009 |
1009 |
集合竞价 |
| 09:19:38 |
19.52 |
1052 |
1052 |
集合竞价 |
| 09:19:41 |
19.52 |
1052 |
1052 |
集合竞价 |
| 09:19:44 |
19.52 |
1052 |
1052 |
集合竞价 |
| 09:19:47 |
19.52 |
1052 |
1052 |
集合竞价 |
| 09:19:50 |
19.52 |
1052 |
1052 |
集合竞价 |
| 09:19:53 |
19.52 |
1055 |
1055 |
集合竞价 |
| 09:19:56 |
19.52 |
1076 |
1076 |
集合竞价 |
| 09:19:59 |
19.52 |
1080 |
1080 |
集合竞价 |
| 09:20:02 |
19.52 |
1082 |
1082 |
集合竞价 |
| 09:20:05 |
19.52 |
1082 |
1082 |
集合竞价 |
| 09:20:08 |
19.52 |
1102 |
1102 |
集合竞价 |
| 09:20:11 |
19.52 |
1145 |
1145 |
集合竞价 |
| 09:20:14 |
19.52 |
1182 |
1182 |
集合竞价 |
| 09:20:20 |
19.52 |
1182 |
1182 |
集合竞价 |
| 09:20:23 |
19.52 |
1242 |
1242 |
集合竞价 |
| 09:20:26 |
19.52 |
1249 |
1249 |
集合竞价 |
| 09:20:29 |
19.52 |
1254 |
1254 |
集合竞价 |
| 09:20:32 |
19.52 |
1291 |
1291 |
集合竞价 |
| 09:20:35 |
19.53 |
1302 |
1302 |
集合竞价 |
| 09:20:38 |
19.53 |
1302 |
1302 |
集合竞价 |
| 09:20:41 |
19.55 |
1309 |
1309 |
集合竞价 |
| 09:20:44 |
19.55 |
1316 |
1316 |
集合竞价 |
| 09:20:47 |
19.55 |
1376 |
1376 |
集合竞价 |
| 09:20:50 |
19.55 |
1379 |
1379 |
集合竞价 |
| 09:20:53 |
19.55 |
1379 |
1379 |
集合竞价 |
| 09:20:56 |
19.53 |
1454 |
1454 |
集合竞价 |
| 09:20:59 |
19.53 |
1454 |
1454 |
集合竞价 |
| 09:21:02 |
19.53 |
1454 |
1454 |
集合竞价 |
| 09:21:05 |
19.53 |
1538 |
1538 |
集合竞价 |
| 09:21:08 |
19.53 |
1538 |
1538 |
集合竞价 |
| 09:21:11 |
19.53 |
1539 |
1539 |
集合竞价 |
| 09:21:14 |
19.55 |
1544 |
1544 |
集合竞价 |
| 09:21:17 |
19.55 |
1565 |
1565 |
集合竞价 |
| 09:21:20 |
19.55 |
1583 |
1583 |
集合竞价 |
| 09:21:23 |
19.53 |
1684 |
1684 |
集合竞价 |
| 09:21:26 |
19.53 |
1684 |
1684 |
集合竞价 |
| 09:21:29 |
19.53 |
1694 |
1694 |
集合竞价 |
| 09:21:32 |
19.53 |
1757 |
1757 |
集合竞价 |
| 09:21:35 |
19.53 |
1808 |
1808 |
集合竞价 |
| 09:21:38 |
19.53 |
1852 |
1852 |
集合竞价 |
| 09:21:41 |
19.53 |
2107 |
2107 |
集合竞价 |
| 09:21:44 |
19.53 |
2125 |
2125 |
集合竞价 |
| 09:21:47 |
19.53 |
2125 |
2125 |
集合竞价 |
| 09:21:50 |
19.53 |
2125 |
2125 |
集合竞价 |
| 09:21:53 |
19.53 |
2129 |
2129 |
集合竞价 |
| 09:21:56 |
19.53 |
2142 |
2142 |
集合竞价 |
| 09:21:59 |
19.53 |
2171 |
2171 |
集合竞价 |
| 09:22:02 |
19.53 |
2171 |
2171 |
集合竞价 |
| 09:22:05 |
19.53 |
2171 |
2171 |
集合竞价 |
| 09:22:08 |
19.53 |
2171 |
2171 |
集合竞价 |
| 09:22:11 |
19.53 |
2171 |
2171 |
集合竞价 |
| 09:22:14 |
19.53 |
2218 |
2218 |
集合竞价 |
| 09:22:17 |
19.53 |
2225 |
2225 |
集合竞价 |
| 09:22:20 |
19.53 |
2231 |
2231 |
集合竞价 |
| 09:22:23 |
19.53 |
2231 |
2231 |
集合竞价 |
| 09:22:26 |
19.53 |
2231 |
2231 |
集合竞价 |
| 09:22:29 |
19.53 |
2231 |
2231 |
集合竞价 |
| 09:22:32 |
19.53 |
2231 |
2231 |
集合竞价 |
| 09:22:35 |
19.53 |
2231 |
2231 |
集合竞价 |
| 09:22:38 |
19.53 |
2343 |
2343 |
集合竞价 |
| 09:22:41 |
19.53 |
2368 |
2368 |
集合竞价 |
| 09:22:44 |
19.53 |
2416 |
2416 |
集合竞价 |
| 09:22:47 |
19.53 |
2490 |
2490 |
集合竞价 |
| 09:22:50 |
19.53 |
2541 |
2541 |
集合竞价 |
| 09:22:53 |
19.53 |
2593 |
2593 |
集合竞价 |
| 09:22:56 |
19.53 |
2605 |
2605 |
集合竞价 |
| 09:22:59 |
19.53 |
2698 |
2698 |
集合竞价 |
| 09:23:02 |
19.53 |
2712 |
2712 |
集合竞价 |
| 09:23:05 |
19.53 |
2713 |
2713 |
集合竞价 |
| 09:23:08 |
19.53 |
2714 |
2714 |
集合竞价 |
| 09:23:11 |
19.53 |
2725 |
2725 |
集合竞价 |
| 09:23:14 |
19.53 |
2747 |
2747 |
集合竞价 |
| 09:23:17 |
19.53 |
2800 |
2800 |
集合竞价 |
| 09:23:20 |
19.53 |
2808 |
2808 |
集合竞价 |
| 09:23:23 |
19.53 |
2808 |
2808 |
集合竞价 |
| 09:23:26 |
19.53 |
2860 |
2860 |
集合竞价 |
| 09:23:29 |
19.53 |
3363 |
3363 |
集合竞价 |
| 09:23:32 |
19.53 |
3573 |
3573 |
集合竞价 |
| 09:23:35 |
19.53 |
3597 |
3597 |
集合竞价 |
| 09:23:38 |
19.53 |
3599 |
3599 |
集合竞价 |
| 09:23:41 |
19.53 |
3659 |
3659 |
集合竞价 |
| 09:23:44 |
19.53 |
3742 |
3742 |
集合竞价 |
| 09:23:47 |
19.53 |
3864 |
3864 |
集合竞价 |
| 09:23:50 |
19.53 |
3866 |
3866 |
集合竞价 |
| 09:23:53 |
19.53 |
3899 |
3899 |
集合竞价 |
| 09:23:56 |
19.53 |
3899 |
3899 |
集合竞价 |
| 09:23:59 |
19.53 |
3941 |
3941 |
集合竞价 |
| 09:24:02 |
19.53 |
4080 |
4080 |
集合竞价 |
| 09:24:05 |
19.52 |
4420 |
4420 |
集合竞价 |
| 09:24:08 |
19.52 |
4488 |
4488 |
集合竞价 |
| 09:24:11 |
19.52 |
4488 |
4488 |
集合竞价 |
| 09:24:14 |
19.52 |
4615 |
4615 |
集合竞价 |
| 09:24:17 |
19.52 |
4738 |
4738 |
集合竞价 |
| 09:24:20 |
19.52 |
4771 |
4771 |
集合竞价 |
| 09:24:23 |
19.52 |
4980 |
4980 |
集合竞价 |
| 09:24:26 |
19.52 |
5058 |
5058 |
集合竞价 |
| 09:24:29 |
19.52 |
5116 |
5116 |
集合竞价 |
| 09:24:32 |
19.52 |
5179 |
5179 |
集合竞价 |
| 09:24:35 |
19.51 |
5322 |
5322 |
集合竞价 |
| 09:24:38 |
19.51 |
5355 |
5355 |
集合竞价 |
| 09:24:41 |
19.51 |
5376 |
5376 |
集合竞价 |
| 09:24:44 |
19.52 |
5406 |
5406 |
集合竞价 |
| 09:24:47 |
19.51 |
5664 |
5664 |
集合竞价 |
| 09:24:50 |
19.51 |
5710 |
5710 |
集合竞价 |
| 09:24:53 |
19.51 |
5988 |
5988 |
集合竞价 |
| 09:24:56 |
19.52 |
6105 |
6105 |
集合竞价 |
| 09:24:59 |
19.45 |
8053 |
8053 |
集合竞价 |
| 09:25:04 |
19.45 |
8150 |
16203 |
买入 |
| 09:30:02 |
19.44 |
1165 |
17368 |
卖出 |
| 09:30:05 |
19.43 |
3204 |
20572 |
卖出 |
| 09:30:08 |
19.41 |
1752 |
22324 |
卖出 |
| 09:30:11 |
19.43 |
1124 |
23448 |
买入 |
| 09:30:14 |
19.4 |
4161 |
27609 |
卖出 |
| 09:30:17 |
19.4 |
2426 |
30035 |
买入 |
| 09:30:20 |
19.4 |
1570 |
31605 |
卖出 |
| 09:30:23 |
19.42 |
1651 |
33256 |
卖出 |
| 09:30:26 |
19.44 |
574 |
33830 |
买入 |
| 09:30:29 |
19.4 |
1049 |
34879 |
卖出 |
| 09:30:32 |
19.4 |
304 |
35183 |
卖出 |
| 09:30:35 |
19.42 |
569 |
35752 |
买入 |
| 09:30:38 |
19.44 |
806 |
36558 |
买入 |
| 09:30:41 |
19.42 |
710 |
37268 |
卖出 |
| 09:30:44 |
19.43 |
1254 |
38522 |
买入 |
| 09:30:47 |
19.44 |
856 |
39378 |
买入 |
| 09:30:50 |
19.42 |
3765 |
43143 |
卖出 |
| 09:30:53 |
19.44 |
198 |
43341 |
买入 |
| 09:30:56 |
19.48 |
1119 |
44460 |
买入 |
| 09:30:59 |
19.48 |
498 |
44958 |
买入 |
| 09:31:02 |
19.48 |
561 |
45519 |
卖出 |
| 09:31:05 |
19.5 |
548 |
46067 |
买入 |
| 09:31:08 |
19.52 |
360 |
46427 |
买入 |
| 09:31:11 |
19.52 |
979 |
47406 |
买入 |
| 09:31:14 |
19.53 |
593 |
47999 |
买入 |
| 09:31:17 |
19.55 |
353 |
48352 |
买入 |
| 09:31:20 |
19.57 |
160 |
48512 |
买入 |
| 09:31:23 |
19.61 |
623 |
49135 |
买入 |
| 09:31:26 |
19.62 |
58 |
49193 |
买入 |
| 09:31:29 |
19.64 |
629 |
49822 |
买入 |
| 09:31:32 |
19.67 |
607 |
50429 |
买入 |
| 09:31:35 |
19.67 |
360 |
50789 |
买入 |
| 09:31:38 |
19.68 |
603 |
51392 |
买入 |
| 09:31:41 |
19.74 |
345 |
51737 |
买入 |
| 09:31:44 |
19.74 |
387 |
52124 |
买入 |
| 09:31:47 |
19.74 |
219 |
52343 |
买入 |
| 09:31:50 |
19.7 |
619 |
52962 |
卖出 |
| 09:31:53 |
19.74 |
314 |
53276 |
买入 |
| 09:31:56 |
19.73 |
299 |
53575 |
卖出 |
| 09:31:59 |
19.74 |
774 |
54349 |
买入 |
| 09:32:02 |
19.76 |
315 |
54664 |
买入 |
| 09:32:05 |
19.75 |
845 |
55509 |
卖出 |
| 09:32:08 |
19.77 |
235 |
55744 |
买入 |
| 09:32:11 |
19.77 |
431 |
56175 |
买入 |
| 09:32:14 |
19.79 |
938 |
57113 |
买入 |
| 09:32:17 |
19.8 |
338 |
57451 |
买入 |
| 09:32:20 |
19.81 |
892 |
58343 |
买入 |
| 09:32:23 |
19.83 |
163 |
58506 |
买入 |
| 09:32:26 |
19.84 |
428 |
58934 |
买入 |
| 09:32:29 |
19.85 |
310 |
59244 |
买入 |
| 09:32:32 |
19.87 |
282 |
59526 |
买入 |
| 09:32:35 |
19.86 |
584 |
60110 |
卖出 |
| 09:32:38 |
19.88 |
490 |
60600 |
买入 |
| 09:32:41 |
19.89 |
873 |
61473 |
买入 |
| 09:32:44 |
19.88 |
1610 |
63083 |
卖出 |
| 09:32:47 |
19.85 |
1038 |
64121 |
卖出 |
| 09:32:50 |
19.82 |
538 |
64659 |
卖出 |
| 09:32:53 |
19.81 |
844 |
65503 |
卖出 |
| 09:32:56 |
19.82 |
494 |
65997 |
买入 |
| 09:32:59 |
19.8 |
365 |
66362 |
卖出 |
| 09:33:02 |
19.82 |
1095 |
67457 |
买入 |
| 09:33:05 |
19.7 |
2141 |
69598 |
卖出 |
| 09:33:08 |
19.7 |
1319 |
70917 |
买入 |
| 09:33:11 |
19.75 |
300 |
71217 |
买入 |
| 09:33:14 |
19.76 |
111 |
71328 |
买入 |
| 09:33:17 |
19.76 |
221 |
71549 |
卖出 |
| 09:33:20 |
19.79 |
253 |
71802 |
买入 |
| 09:33:23 |
19.82 |
521 |
72323 |
买入 |
| 09:33:26 |
19.8 |
235 |
72558 |
卖出 |
| 09:33:29 |
19.81 |
323 |
72881 |
买入 |
| 09:33:32 |
19.82 |
752 |
73633 |
买入 |
| 09:33:35 |
19.83 |
285 |
73918 |
买入 |
| 09:33:38 |
19.88 |
797 |
74715 |
买入 |
| 09:33:41 |
19.88 |
98 |
74813 |
买入 |
| 09:33:44 |
19.88 |
686 |
75499 |
卖出 |
| 09:33:47 |
19.9 |
250 |
75749 |
买入 |
| 09:33:50 |
19.93 |
546 |
76295 |
买入 |
| 09:33:53 |
19.92 |
396 |
76691 |
卖出 |
| 09:33:56 |
19.94 |
411 |
77102 |
买入 |
| 09:33:59 |
19.95 |
367 |
77469 |
买入 |
| 09:34:02 |
19.96 |
443 |
77912 |
买入 |
| 09:34:05 |
19.98 |
778 |
78690 |
买入 |
| 09:34:08 |
19.98 |
442 |
79132 |
卖出 |
| 09:34:11 |
19.97 |
1003 |
80135 |
卖出 |
| 09:34:14 |
19.97 |
699 |
80834 |
卖出 |
| 09:34:17 |
19.94 |
1799 |
82633 |
卖出 |
| 09:34:20 |
19.95 |
417 |
83050 |
买入 |
| 09:34:23 |
19.96 |
607 |
83657 |
买入 |
| 09:34:26 |
19.93 |
1372 |
85029 |
卖出 |
| 09:34:29 |
19.96 |
867 |
85896 |
买入 |
| 09:34:32 |
19.96 |
579 |
86475 |
卖出 |
| 09:34:35 |
19.97 |
490 |
86965 |
买入 |
| 09:34:38 |
20 |
452 |
87417 |
买入 |
| 09:34:41 |
19.98 |
606 |
88023 |
卖出 |
| 09:34:44 |
20 |
404 |
88427 |
买入 |
| 09:34:47 |
20.04 |
661 |
89088 |
买入 |
| 09:34:50 |
20.07 |
670 |
89758 |
买入 |
| 09:34:53 |
20.04 |
912 |
90670 |
卖出 |
| 09:34:56 |
20.03 |
1105 |
91775 |
买入 |
| 09:34:59 |
20.04 |
2579 |
94354 |
卖出 |
| 09:35:02 |
20.03 |
668 |
95022 |
卖出 |
| 09:35:05 |
20 |
818 |
95840 |
卖出 |
| 09:35:08 |
20 |
702 |
96542 |
卖出 |
| 09:35:11 |
19.98 |
333 |
96875 |
卖出 |
| 09:35:14 |
19.97 |
309 |
97184 |
卖出 |
| 09:35:17 |
19.95 |
341 |
97525 |
卖出 |
| 09:35:20 |
19.96 |
787 |
98312 |
买入 |
| 09:35:23 |
19.95 |
397 |
98709 |
卖出 |
| 09:35:26 |
19.94 |
307 |
99016 |
卖出 |
| 09:35:29 |
19.95 |
482 |
99498 |
买入 |
| 09:35:32 |
19.96 |
815 |
100313 |
买入 |