恒源煤电[600971]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.1 |
3 |
3 |
集合竞价 |
| 09:15:04 |
8.16 |
57 |
57 |
集合竞价 |
| 09:15:07 |
8.1 |
62 |
62 |
集合竞价 |
| 09:15:10 |
8.07 |
63 |
63 |
集合竞价 |
| 09:15:13 |
8.06 |
140 |
140 |
集合竞价 |
| 09:15:16 |
8.06 |
142 |
142 |
集合竞价 |
| 09:15:19 |
8.06 |
142 |
142 |
集合竞价 |
| 09:16:07 |
8.06 |
142 |
142 |
集合竞价 |
| 09:18:25 |
8.07 |
177 |
177 |
集合竞价 |
| 09:18:46 |
8.06 |
286 |
286 |
集合竞价 |
| 09:18:49 |
8.06 |
290 |
290 |
集合竞价 |
| 09:18:58 |
8.06 |
290 |
290 |
集合竞价 |
| 09:19:04 |
8.06 |
291 |
291 |
集合竞价 |
| 09:19:31 |
8.06 |
291 |
291 |
集合竞价 |
| 09:19:40 |
8.06 |
291 |
291 |
集合竞价 |
| 09:19:46 |
8.06 |
301 |
301 |
集合竞价 |
| 09:20:04 |
8.06 |
307 |
307 |
集合竞价 |
| 09:20:07 |
8.06 |
330 |
330 |
集合竞价 |
| 09:20:25 |
8.06 |
330 |
330 |
集合竞价 |
| 09:20:34 |
8.06 |
330 |
330 |
集合竞价 |
| 09:20:37 |
8.06 |
331 |
331 |
集合竞价 |
| 09:20:43 |
8.06 |
331 |
331 |
集合竞价 |
| 09:21:01 |
8.06 |
332 |
332 |
集合竞价 |
| 09:21:04 |
8.06 |
332 |
332 |
集合竞价 |
| 09:21:10 |
8.06 |
332 |
332 |
集合竞价 |
| 09:21:13 |
8.06 |
332 |
332 |
集合竞价 |
| 09:21:19 |
8.06 |
342 |
342 |
集合竞价 |
| 09:21:34 |
8.06 |
372 |
372 |
集合竞价 |
| 09:21:37 |
8.06 |
373 |
373 |
集合竞价 |
| 09:21:43 |
8.06 |
385 |
385 |
集合竞价 |
| 09:21:58 |
8.06 |
399 |
399 |
集合竞价 |
| 09:22:01 |
8.06 |
407 |
407 |
集合竞价 |
| 09:22:04 |
8.06 |
408 |
408 |
集合竞价 |
| 09:22:37 |
8.06 |
408 |
408 |
集合竞价 |
| 09:22:43 |
8.06 |
508 |
508 |
集合竞价 |
| 09:22:46 |
8.06 |
519 |
519 |
集合竞价 |
| 09:22:55 |
8.06 |
564 |
564 |
集合竞价 |
| 09:22:58 |
8.06 |
565 |
565 |
集合竞价 |
| 09:23:01 |
8.06 |
565 |
565 |
集合竞价 |
| 09:23:04 |
8.06 |
565 |
565 |
集合竞价 |
| 09:23:25 |
8.06 |
565 |
565 |
集合竞价 |
| 09:23:34 |
8.06 |
612 |
612 |
集合竞价 |
| 09:23:37 |
8.06 |
614 |
614 |
集合竞价 |
| 09:23:46 |
8.06 |
624 |
624 |
集合竞价 |
| 09:24:04 |
8.06 |
624 |
624 |
集合竞价 |
| 09:24:07 |
8.06 |
664 |
664 |
集合竞价 |
| 09:24:10 |
8.06 |
685 |
685 |
集合竞价 |
| 09:24:16 |
8.06 |
685 |
685 |
集合竞价 |
| 09:24:19 |
8.06 |
702 |
702 |
集合竞价 |
| 09:24:22 |
8.06 |
703 |
703 |
集合竞价 |
| 09:24:28 |
8.06 |
842 |
842 |
集合竞价 |
| 09:24:31 |
8.05 |
847 |
847 |
集合竞价 |
| 09:24:34 |
8.05 |
861 |
861 |
集合竞价 |
| 09:24:37 |
8.05 |
866 |
866 |
集合竞价 |
| 09:24:40 |
8.05 |
866 |
866 |
集合竞价 |
| 09:24:43 |
8.05 |
866 |
866 |
集合竞价 |
| 09:24:46 |
8.05 |
866 |
866 |
集合竞价 |
| 09:24:49 |
8.05 |
866 |
866 |
集合竞价 |
| 09:24:52 |
8.05 |
1038 |
1038 |
集合竞价 |
| 09:24:55 |
8.06 |
1512 |
1512 |
集合竞价 |
| 09:24:58 |
8.06 |
1940 |
1940 |
集合竞价 |
| 09:25:03 |
8.07 |
2768 |
4708 |
卖出 |
| 09:30:01 |
8.08 |
65 |
4773 |
买入 |
| 09:30:04 |
8.08 |
1136 |
5909 |
卖出 |
| 09:30:07 |
8.06 |
3130 |
9039 |
卖出 |
| 09:30:10 |
8.07 |
672 |
9711 |
买入 |
| 09:30:13 |
8.05 |
412 |
10123 |
卖出 |
| 09:30:16 |
8.05 |
475 |
10598 |
卖出 |
| 09:30:19 |
8.04 |
206 |
10804 |
卖出 |
| 09:30:22 |
8.03 |
505 |
11309 |
卖出 |
| 09:30:25 |
8.03 |
146 |
11455 |
卖出 |
| 09:30:28 |
8.03 |
269 |
11724 |
买入 |
| 09:30:31 |
8.04 |
374 |
12098 |
买入 |
| 09:30:34 |
8.05 |
260 |
12358 |
买入 |
| 09:30:37 |
8.07 |
1126 |
13484 |
买入 |
| 09:30:40 |
8.08 |
644 |
14128 |
买入 |
| 09:30:43 |
8.08 |
555 |
14683 |
卖出 |
| 09:30:46 |
8.09 |
542 |
15225 |
卖出 |
| 09:30:49 |
8.08 |
447 |
15672 |
卖出 |
| 09:30:52 |
8.09 |
72 |
15744 |
买入 |
| 09:30:55 |
8.08 |
134 |
15878 |
买入 |
| 09:30:58 |
8.07 |
130 |
16008 |
卖出 |
| 09:31:01 |
8.08 |
570 |
16578 |
买入 |
| 09:31:04 |
8.07 |
116 |
16694 |
买入 |
| 09:31:07 |
8.08 |
147 |
16841 |
买入 |
| 09:31:10 |
8.08 |
38 |
16879 |
卖出 |
| 09:31:13 |
8.08 |
134 |
17013 |
卖出 |
| 09:31:16 |
8.07 |
143 |
17156 |
卖出 |
| 09:31:19 |
8.08 |
245 |
17401 |
卖出 |
| 09:31:22 |
8.1 |
173 |
17574 |
买入 |
| 09:31:25 |
8.1 |
309 |
17883 |
买入 |
| 09:31:28 |
8.12 |
484 |
18367 |
买入 |
| 09:31:31 |
8.13 |
343 |
18710 |
买入 |
| 09:31:34 |
8.14 |
318 |
19028 |
买入 |
| 09:31:37 |
8.13 |
183 |
19211 |
卖出 |
| 09:31:40 |
8.15 |
543 |
19754 |
买入 |
| 09:31:43 |
8.14 |
192 |
19946 |
卖出 |
| 09:31:46 |
8.14 |
468 |
20414 |
买入 |
| 09:31:49 |
8.14 |
314 |
20728 |
卖出 |
| 09:31:52 |
8.15 |
87 |
20815 |
买入 |
| 09:31:55 |
8.15 |
744 |
21559 |
买入 |
| 09:31:58 |
8.15 |
66 |
21625 |
买入 |
| 09:32:01 |
8.14 |
198 |
21823 |
卖出 |
| 09:32:04 |
8.16 |
457 |
22280 |
买入 |
| 09:32:07 |
8.15 |
1052 |
23332 |
卖出 |
| 09:32:10 |
8.16 |
145 |
23477 |
买入 |
| 09:32:13 |
8.17 |
601 |
24078 |
买入 |
| 09:32:16 |
8.18 |
274 |
24352 |
买入 |
| 09:32:19 |
8.18 |
367 |
24719 |
买入 |
| 09:32:22 |
8.17 |
898 |
25617 |
卖出 |
| 09:32:25 |
8.17 |
87 |
25704 |
买入 |
| 09:32:28 |
8.18 |
185 |
25889 |
买入 |
| 09:32:31 |
8.18 |
47 |
25936 |
买入 |
| 09:32:34 |
8.17 |
36 |
25972 |
卖出 |
| 09:32:37 |
8.17 |
217 |
26189 |
卖出 |
| 09:32:40 |
8.16 |
428 |
26617 |
卖出 |
| 09:32:43 |
8.16 |
357 |
26974 |
买入 |
| 09:32:46 |
8.16 |
39 |
27013 |
买入 |
| 09:32:49 |
8.15 |
247 |
27260 |
卖出 |
| 09:32:52 |
8.17 |
207 |
27467 |
买入 |
| 09:32:55 |
8.16 |
114 |
27581 |
卖出 |
| 09:32:58 |
8.15 |
78 |
27659 |
卖出 |
| 09:33:01 |
8.16 |
239 |
27898 |
买入 |
| 09:33:04 |
8.14 |
397 |
28295 |
卖出 |
| 09:33:07 |
8.16 |
520 |
28815 |
买入 |
| 09:33:10 |
8.14 |
718 |
29533 |
卖出 |
| 09:33:13 |
8.13 |
134 |
29667 |
卖出 |
| 09:33:16 |
8.13 |
78 |
29745 |
卖出 |
| 09:33:19 |
8.13 |
259 |
30004 |
买入 |
| 09:33:22 |
8.13 |
79 |
30083 |
卖出 |
| 09:33:25 |
8.14 |
39 |
30122 |
买入 |
| 09:33:28 |
8.13 |
104 |
30226 |
卖出 |
| 09:33:31 |
8.13 |
37 |
30263 |
买入 |
| 09:33:34 |
8.13 |
54 |
30317 |
买入 |
| 09:33:37 |
8.13 |
205 |
30522 |
买入 |
| 09:33:40 |
8.13 |
118 |
30640 |
买入 |
| 09:33:43 |
8.12 |
12 |
30652 |
卖出 |
| 09:33:46 |
8.12 |
123 |
30775 |
卖出 |
| 09:33:49 |
8.12 |
101 |
30876 |
买入 |
| 09:33:52 |
8.12 |
45 |
30921 |
买入 |
| 09:33:55 |
8.12 |
13 |
30934 |
买入 |
| 09:33:58 |
8.13 |
534 |
31468 |
买入 |
| 09:34:01 |
8.13 |
617 |
32085 |
买入 |
| 09:34:04 |
8.14 |
178 |
32263 |
买入 |
| 09:34:07 |
8.15 |
472 |
32735 |
买入 |
| 09:34:10 |
8.15 |
79 |
32814 |
卖出 |
| 09:34:13 |
8.16 |
341 |
33155 |
买入 |
| 09:34:16 |
8.16 |
230 |
33385 |
卖出 |
| 09:34:19 |
8.16 |
40 |
33425 |
卖出 |
| 09:34:22 |
8.17 |
225 |
33650 |
买入 |
| 09:34:25 |
8.17 |
262 |
33912 |
买入 |
| 09:34:28 |
8.17 |
171 |
34083 |
买入 |
| 09:34:31 |
8.17 |
389 |
34472 |
买入 |
| 09:34:34 |
8.17 |
113 |
34585 |
买入 |
| 09:34:37 |
8.16 |
134 |
34719 |
卖出 |
| 09:34:40 |
8.16 |
120 |
34839 |
买入 |
| 09:34:43 |
8.15 |
2 |
34841 |
卖出 |
| 09:34:46 |
8.15 |
184 |
35025 |
卖出 |
| 09:34:49 |
8.16 |
1 |
35026 |
买入 |
| 09:34:52 |
8.16 |
485 |
35511 |
买入 |
| 09:34:55 |
8.17 |
305 |
35816 |
买入 |
| 09:34:58 |
8.17 |
114 |
35930 |
卖出 |
| 09:35:01 |
8.16 |
201 |
36131 |
卖出 |
| 09:35:04 |
8.17 |
514 |
36645 |
买入 |
| 09:35:07 |
8.17 |
593 |
37238 |
买入 |
| 09:35:10 |
8.18 |
63 |
37301 |
买入 |
| 09:35:13 |
8.18 |
236 |
37537 |
买入 |
| 09:35:16 |
8.18 |
54 |
37591 |
买入 |
| 09:35:19 |
8.17 |
85 |
37676 |
卖出 |
| 09:35:22 |
8.18 |
88 |
37764 |
买入 |
| 09:35:25 |
8.18 |
49 |
37813 |
卖出 |
| 09:35:28 |
8.19 |
38 |
37851 |
买入 |
| 09:35:31 |
8.18 |
29 |
37880 |
卖出 |
| 09:35:34 |
8.18 |
256 |
38136 |
买入 |
| 09:35:37 |
8.17 |
239 |
38375 |
卖出 |
| 09:35:40 |
8.18 |
63 |
38438 |
买入 |
| 09:35:43 |
8.17 |
198 |
38636 |
卖出 |
| 09:35:46 |
8.16 |
146 |
38782 |
卖出 |
| 09:35:49 |
8.18 |
183 |
38965 |
买入 |
| 09:35:52 |
8.17 |
58 |
39023 |
卖出 |
| 09:35:55 |
8.17 |
66 |
39089 |
买入 |
| 09:35:58 |
8.18 |
181 |
39270 |
买入 |
| 09:36:01 |
8.17 |
96 |
39366 |
卖出 |
| 09:36:04 |
8.17 |
67 |
39433 |
买入 |
| 09:36:07 |
8.17 |
279 |
39712 |
买入 |
| 09:36:10 |
8.18 |
292 |
40004 |
买入 |
| 09:36:13 |
8.17 |
64 |
40068 |
卖出 |
| 09:36:16 |
8.18 |
129 |
40197 |
买入 |
| 09:36:19 |
8.18 |
271 |
40468 |
买入 |
| 09:36:22 |
8.17 |
12 |
40480 |
卖出 |
| 09:36:25 |
8.18 |
99 |
40579 |
买入 |
| 09:36:28 |
8.18 |
227 |
40806 |
买入 |
| 09:36:31 |
8.18 |
237 |
41043 |
买入 |
| 09:36:34 |
8.18 |
84 |
41127 |
买入 |
| 09:36:37 |
8.18 |
156 |
41283 |
卖出 |
| 09:36:40 |
8.18 |
180 |
41463 |
买入 |
| 09:36:43 |
8.18 |
117 |
41580 |
买入 |
| 09:36:46 |
8.18 |
26 |
41606 |
买入 |
| 09:36:49 |
8.17 |
45 |
41651 |
卖出 |
| 09:36:52 |
8.18 |
96 |
41747 |
买入 |
| 09:36:55 |
8.18 |
214 |
41961 |
买入 |
| 09:36:58 |
8.18 |
287 |
42248 |
买入 |
| 09:37:01 |
8.18 |
40 |
42288 |
买入 |
| 09:37:04 |
8.18 |
32 |
42320 |
卖出 |
| 09:37:07 |
8.17 |
225 |
42545 |
卖出 |
| 09:37:10 |
8.17 |
102 |
42647 |
卖出 |
| 09:37:13 |
8.16 |
135 |
42782 |
卖出 |
| 09:37:16 |
8.16 |
993 |
43775 |
卖出 |
| 09:37:19 |
8.15 |
162 |
43937 |
卖出 |
| 09:37:22 |
8.15 |
182 |
44119 |
卖出 |
| 09:37:25 |
8.15 |
30 |
44149 |
卖出 |
| 09:37:28 |
8.15 |
53 |
44202 |
卖出 |
| 09:37:31 |
8.15 |
105 |
44307 |
卖出 |
| 09:37:34 |
8.15 |
178 |
44485 |
买入 |
| 09:37:37 |
8.15 |
29 |
44514 |
卖出 |
| 09:37:40 |
8.15 |
28 |
44542 |
卖出 |
| 09:37:43 |
8.16 |
146 |
44688 |
买入 |
| 09:37:46 |
8.17 |
201 |
44889 |
买入 |
| 09:37:49 |
8.17 |
69 |
44958 |
买入 |
| 09:37:52 |
8.16 |
134 |
45092 |
卖出 |
| 09:37:55 |
8.15 |
70 |
45162 |
卖出 |
| 09:37:58 |
8.16 |
9 |
45171 |
买入 |
| 09:38:01 |
8.14 |
391 |
45562 |
卖出 |
| 09:38:04 |
8.14 |
42 |
45604 |
卖出 |
| 09:38:07 |
8.15 |
385 |
45989 |
买入 |
| 09:38:10 |
8.14 |
95 |
46084 |
卖出 |
| 09:38:13 |
8.14 |
354 |
46438 |
卖出 |
| 09:38:16 |
8.14 |
39 |
46477 |
卖出 |
| 09:38:19 |
8.13 |
15 |
46492 |
卖出 |
| 09:38:22 |
8.13 |
8 |
46500 |
卖出 |
| 09:38:25 |
8.14 |
22 |
46522 |
买入 |
| 09:38:28 |
8.13 |
104 |
46626 |
卖出 |
| 09:38:31 |
8.13 |
100 |
46726 |
卖出 |
| 09:38:34 |
8.14 |
266 |
46992 |
买入 |
| 09:38:37 |
8.12 |
146 |
47138 |
卖出 |
| 09:38:40 |
8.13 |
14 |
47152 |
买入 |
| 09:38:43 |
8.12 |
21 |
47173 |
卖出 |
| 09:38:46 |
8.12 |
113 |
47286 |
卖出 |
| 09:38:49 |
8.13 |
593 |
47879 |
买入 |
| 09:38:52 |
8.13 |
237 |
48116 |
买入 |
| 09:38:55 |
8.12 |
45 |
48161 |
卖出 |
| 09:38:58 |
8.12 |
348 |
48509 |
卖出 |
| 09:39:01 |
8.12 |
242 |
48751 |
买入 |
| 09:39:04 |
8.12 |
242 |
48993 |
买入 |
| 09:39:07 |
8.12 |
20 |
49013 |
买入 |
| 09:39:10 |
8.12 |
51 |
49064 |
买入 |
| 09:39:13 |
8.12 |
71 |
49135 |
卖出 |
| 09:39:16 |
8.12 |
79 |
49214 |
买入 |
| 09:39:19 |
8.12 |
20 |
49234 |
卖出 |
| 09:39:22 |
8.12 |
182 |
49416 |
卖出 |
| 09:39:25 |
8.13 |
142 |
49558 |
买入 |
| 09:39:28 |
8.14 |
164 |
49722 |
买入 |
| 09:39:31 |
8.13 |
323 |
50045 |
卖出 |
| 09:39:34 |
8.12 |
98 |
50143 |
卖出 |
| 09:39:37 |
8.13 |
21 |
50164 |
买入 |
| 09:39:40 |
8.12 |
9 |
50173 |
卖出 |
| 09:39:43 |
8.12 |
173 |
50346 |
卖出 |
| 09:39:46 |
8.11 |
18 |
50364 |
卖出 |
| 09:39:49 |
8.12 |
142 |
50506 |
买入 |
| 09:39:52 |
8.11 |
177 |
50683 |
卖出 |
| 09:39:55 |
8.11 |
536 |
51219 |
卖出 |
| 09:39:58 |
8.11 |
42 |
51261 |
买入 |
| 09:40:01 |
8.11 |
7 |
51268 |
买入 |
| 09:40:04 |
8.1 |
58 |
51326 |
卖出 |
| 09:40:07 |
8.11 |
380 |
51706 |
买入 |
| 09:40:10 |
8.1 |
55 |
51761 |
卖出 |
| 09:40:13 |
8.11 |
28 |
51789 |
买入 |
| 09:40:16 |
8.11 |
135 |
51924 |
买入 |
| 09:40:19 |
8.13 |
1133 |
53057 |
买入 |
| 09:40:22 |
8.13 |
223 |
53280 |
买入 |
| 09:40:25 |
8.12 |
146 |
53426 |
卖出 |
| 09:40:28 |
8.13 |
110 |
53536 |
买入 |
| 09:40:31 |
8.13 |
952 |
54488 |
买入 |
| 09:40:34 |
8.13 |
311 |
54799 |
卖出 |
| 09:40:37 |
8.13 |
151 |
54950 |
买入 |
| 09:40:40 |
8.14 |
44 |
54994 |
买入 |
| 09:40:43 |
8.13 |
15 |
55009 |
卖出 |
| 09:40:46 |
8.14 |
124 |
55133 |
买入 |
| 09:40:49 |
8.14 |
22 |
55155 |
卖出 |
| 09:40:52 |
8.14 |
23 |
55178 |
卖出 |
| 09:40:55 |
8.14 |
11 |
55189 |
卖出 |
| 09:40:58 |
8.13 |
43 |
55232 |
卖出 |
| 09:41:01 |
8.14 |
16 |
55248 |
买入 |
| 09:41:04 |
8.13 |
100 |
55348 |
卖出 |
| 09:41:07 |
8.12 |
273 |
55621 |
卖出 |
| 09:41:10 |
8.12 |
135 |
55756 |
卖出 |
| 09:41:13 |
8.12 |
141 |
55897 |
卖出 |
| 09:41:16 |
8.11 |
477 |
56374 |
卖出 |
| 09:41:19 |
8.12 |
37 |
56411 |
买入 |
| 09:41:22 |
8.11 |
84 |
56495 |
卖出 |
| 09:41:25 |
8.11 |
144 |
56639 |
卖出 |
| 09:41:28 |
8.11 |
11 |
56650 |
卖出 |
| 09:41:34 |
8.12 |
326 |
56976 |
买入 |
| 09:41:37 |
8.12 |
17 |
56993 |
卖出 |
| 09:41:40 |
8.12 |
26 |
57019 |
卖出 |
| 09:41:43 |
8.12 |
94 |
57113 |
卖出 |
| 09:41:46 |
8.12 |
24 |
57137 |
买入 |
| 09:41:49 |
8.12 |
115 |
57252 |
买入 |
| 09:41:52 |
8.12 |
262 |
57514 |
买入 |
| 09:41:55 |
8.12 |
15 |
57529 |
卖出 |