郑煤机[601717]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
16.79 |
274 |
274 |
集合竞价 |
| 09:15:04 |
16.27 |
585 |
585 |
集合竞价 |
| 09:15:07 |
16.19 |
746 |
746 |
集合竞价 |
| 09:15:10 |
16.1 |
1188 |
1188 |
集合竞价 |
| 09:15:14 |
16.15 |
1383 |
1383 |
集合竞价 |
| 09:15:16 |
16.17 |
1567 |
1567 |
集合竞价 |
| 09:15:19 |
16.17 |
1638 |
1638 |
集合竞价 |
| 09:15:22 |
16.17 |
1638 |
1638 |
集合竞价 |
| 09:15:31 |
16.17 |
1679 |
1679 |
集合竞价 |
| 09:15:34 |
16.17 |
1680 |
1680 |
集合竞价 |
| 09:15:37 |
16.17 |
1680 |
1680 |
集合竞价 |
| 09:15:40 |
16.17 |
1680 |
1680 |
集合竞价 |
| 09:15:46 |
16.17 |
1680 |
1680 |
集合竞价 |
| 09:15:49 |
16.17 |
1680 |
1680 |
集合竞价 |
| 09:15:52 |
16.17 |
1698 |
1698 |
集合竞价 |
| 09:15:55 |
16.17 |
1707 |
1707 |
集合竞价 |
| 09:15:58 |
16.17 |
1707 |
1707 |
集合竞价 |
| 09:16:01 |
16.17 |
1721 |
1721 |
集合竞价 |
| 09:16:04 |
16.17 |
1807 |
1807 |
集合竞价 |
| 09:16:07 |
16.17 |
1807 |
1807 |
集合竞价 |
| 09:16:10 |
16.17 |
1812 |
1812 |
集合竞价 |
| 09:16:13 |
16.17 |
1812 |
1812 |
集合竞价 |
| 09:16:16 |
16.17 |
1815 |
1815 |
集合竞价 |
| 09:16:19 |
16.17 |
1816 |
1816 |
集合竞价 |
| 09:16:25 |
16.17 |
1946 |
1946 |
集合竞价 |
| 09:16:28 |
16.17 |
1988 |
1988 |
集合竞价 |
| 09:16:31 |
16.17 |
1990 |
1990 |
集合竞价 |
| 09:16:34 |
16.17 |
2027 |
2027 |
集合竞价 |
| 09:16:37 |
16.17 |
2036 |
2036 |
集合竞价 |
| 09:16:40 |
16.17 |
2039 |
2039 |
集合竞价 |
| 09:16:43 |
16.17 |
2043 |
2043 |
集合竞价 |
| 09:16:46 |
16.17 |
2093 |
2093 |
集合竞价 |
| 09:16:55 |
16.17 |
2103 |
2103 |
集合竞价 |
| 09:16:58 |
16.17 |
2106 |
2106 |
集合竞价 |
| 09:17:01 |
16.17 |
2106 |
2106 |
集合竞价 |
| 09:17:04 |
16.17 |
2111 |
2111 |
集合竞价 |
| 09:17:07 |
15.88 |
2386 |
2386 |
集合竞价 |
| 09:17:10 |
15.88 |
2394 |
2394 |
集合竞价 |
| 09:17:13 |
15.88 |
2395 |
2395 |
集合竞价 |
| 09:17:16 |
15.88 |
2395 |
2395 |
集合竞价 |
| 09:17:19 |
15.88 |
2396 |
2396 |
集合竞价 |
| 09:17:22 |
15.88 |
2412 |
2412 |
集合竞价 |
| 09:17:25 |
15.88 |
2410 |
2410 |
集合竞价 |
| 09:17:28 |
15.88 |
2440 |
2440 |
集合竞价 |
| 09:17:31 |
15.88 |
2464 |
2464 |
集合竞价 |
| 09:17:34 |
15.88 |
2502 |
2502 |
集合竞价 |
| 09:17:37 |
15.88 |
2519 |
2519 |
集合竞价 |
| 09:17:40 |
15.88 |
2523 |
2523 |
集合竞价 |
| 09:17:43 |
15.88 |
2528 |
2528 |
集合竞价 |
| 09:17:46 |
15.88 |
2528 |
2528 |
集合竞价 |
| 09:17:49 |
15.88 |
2533 |
2533 |
集合竞价 |
| 09:17:52 |
15.88 |
2527 |
2527 |
集合竞价 |
| 09:17:55 |
15.88 |
2532 |
2532 |
集合竞价 |
| 09:17:58 |
15.88 |
2536 |
2536 |
集合竞价 |
| 09:18:01 |
15.88 |
2541 |
2541 |
集合竞价 |
| 09:18:04 |
15.88 |
2657 |
2657 |
集合竞价 |
| 09:18:07 |
15.88 |
2705 |
2705 |
集合竞价 |
| 09:18:10 |
15.88 |
2701 |
2701 |
集合竞价 |
| 09:18:13 |
15.88 |
2690 |
2690 |
集合竞价 |
| 09:18:16 |
15.88 |
2694 |
2694 |
集合竞价 |
| 09:18:19 |
15.88 |
2733 |
2733 |
集合竞价 |
| 09:18:22 |
15.88 |
2857 |
2857 |
集合竞价 |
| 09:18:25 |
15.88 |
2870 |
2870 |
集合竞价 |
| 09:18:28 |
15.88 |
2881 |
2881 |
集合竞价 |
| 09:18:31 |
15.88 |
2895 |
2895 |
集合竞价 |
| 09:18:34 |
15.88 |
2898 |
2898 |
集合竞价 |
| 09:18:37 |
15.88 |
2921 |
2921 |
集合竞价 |
| 09:18:40 |
15.88 |
2931 |
2931 |
集合竞价 |
| 09:18:43 |
15.88 |
2959 |
2959 |
集合竞价 |
| 09:18:46 |
15.88 |
3002 |
3002 |
集合竞价 |
| 09:18:49 |
15.88 |
2910 |
2910 |
集合竞价 |
| 09:18:52 |
15.88 |
2940 |
2940 |
集合竞价 |
| 09:18:55 |
15.88 |
2940 |
2940 |
集合竞价 |
| 09:18:58 |
15.88 |
2940 |
2940 |
集合竞价 |
| 09:19:01 |
15.88 |
2692 |
2692 |
集合竞价 |
| 09:19:04 |
15.88 |
2721 |
2721 |
集合竞价 |
| 09:19:07 |
15.88 |
2722 |
2722 |
集合竞价 |
| 09:19:10 |
15.88 |
2785 |
2785 |
集合竞价 |
| 09:19:13 |
15.88 |
2788 |
2788 |
集合竞价 |
| 09:19:16 |
15.88 |
2799 |
2799 |
集合竞价 |
| 09:19:19 |
15.88 |
2797 |
2797 |
集合竞价 |
| 09:19:22 |
15.85 |
2813 |
2813 |
集合竞价 |
| 09:19:25 |
15.86 |
2821 |
2821 |
集合竞价 |
| 09:19:28 |
15.86 |
2824 |
2824 |
集合竞价 |
| 09:19:31 |
15.84 |
2819 |
2819 |
集合竞价 |
| 09:19:34 |
15.86 |
2857 |
2857 |
集合竞价 |
| 09:19:37 |
15.86 |
2905 |
2905 |
集合竞价 |
| 09:19:40 |
15.85 |
2869 |
2869 |
集合竞价 |
| 09:19:43 |
15.85 |
2871 |
2871 |
集合竞价 |
| 09:19:46 |
15.85 |
2875 |
2875 |
集合竞价 |
| 09:19:49 |
15.84 |
2849 |
2849 |
集合竞价 |
| 09:19:52 |
15.84 |
2855 |
2855 |
集合竞价 |
| 09:19:55 |
15.84 |
2859 |
2859 |
集合竞价 |
| 09:19:58 |
15.84 |
2865 |
2865 |
集合竞价 |
| 09:20:01 |
15.84 |
2861 |
2861 |
集合竞价 |
| 09:20:04 |
15.84 |
2880 |
2880 |
集合竞价 |
| 09:20:07 |
15.84 |
2902 |
2902 |
集合竞价 |
| 09:20:10 |
15.75 |
2990 |
2990 |
集合竞价 |
| 09:20:13 |
15.79 |
3195 |
3195 |
集合竞价 |
| 09:20:16 |
15.72 |
3230 |
3230 |
集合竞价 |
| 09:20:19 |
15.72 |
3230 |
3230 |
集合竞价 |
| 09:20:22 |
15.72 |
3237 |
3237 |
集合竞价 |
| 09:20:25 |
15.72 |
3246 |
3246 |
集合竞价 |
| 09:20:28 |
15.72 |
3266 |
3266 |
集合竞价 |
| 09:20:31 |
15.72 |
3401 |
3401 |
集合竞价 |
| 09:20:34 |
15.66 |
3448 |
3448 |
集合竞价 |
| 09:20:37 |
15.7 |
3496 |
3496 |
集合竞价 |
| 09:20:40 |
15.72 |
3553 |
3553 |
集合竞价 |
| 09:20:43 |
15.67 |
3560 |
3560 |
集合竞价 |
| 09:20:46 |
15.67 |
3566 |
3566 |
集合竞价 |
| 09:20:49 |
15.6 |
3624 |
3624 |
集合竞价 |
| 09:20:52 |
15.6 |
3650 |
3650 |
集合竞价 |
| 09:20:55 |
15.6 |
3672 |
3672 |
集合竞价 |
| 09:20:58 |
15.6 |
3677 |
3677 |
集合竞价 |
| 09:21:01 |
15.6 |
3729 |
3729 |
集合竞价 |
| 09:21:04 |
15.6 |
3765 |
3765 |
集合竞价 |
| 09:21:07 |
15.6 |
3829 |
3829 |
集合竞价 |
| 09:21:10 |
15.6 |
3842 |
3842 |
集合竞价 |
| 09:21:13 |
15.6 |
3890 |
3890 |
集合竞价 |
| 09:21:16 |
15.6 |
3895 |
3895 |
集合竞价 |
| 09:21:19 |
15.6 |
4097 |
4097 |
集合竞价 |
| 09:21:22 |
15.6 |
4097 |
4097 |
集合竞价 |
| 09:21:25 |
15.6 |
4103 |
4103 |
集合竞价 |
| 09:21:28 |
15.76 |
4745 |
4745 |
集合竞价 |
| 09:21:31 |
15.75 |
4809 |
4809 |
集合竞价 |
| 09:21:34 |
15.75 |
4825 |
4825 |
集合竞价 |
| 09:21:37 |
15.75 |
4836 |
4836 |
集合竞价 |
| 09:21:40 |
15.75 |
4849 |
4849 |
集合竞价 |
| 09:21:43 |
15.76 |
4895 |
4895 |
集合竞价 |
| 09:21:46 |
15.76 |
4910 |
4910 |
集合竞价 |
| 09:21:49 |
15.76 |
4910 |
4910 |
集合竞价 |
| 09:21:52 |
15.76 |
4925 |
4925 |
集合竞价 |
| 09:21:55 |
15.76 |
4950 |
4950 |
集合竞价 |
| 09:21:58 |
15.75 |
5011 |
5011 |
集合竞价 |
| 09:22:01 |
15.72 |
5054 |
5054 |
集合竞价 |
| 09:22:04 |
15.72 |
5084 |
5084 |
集合竞价 |
| 09:22:08 |
15.72 |
5100 |
5100 |
集合竞价 |
| 09:22:10 |
15.75 |
5162 |
5162 |
集合竞价 |
| 09:22:13 |
15.75 |
5172 |
5172 |
集合竞价 |
| 09:22:16 |
15.72 |
5309 |
5309 |
集合竞价 |
| 09:22:19 |
15.72 |
5359 |
5359 |
集合竞价 |
| 09:22:22 |
15.72 |
5398 |
5398 |
集合竞价 |
| 09:22:25 |
15.72 |
5429 |
5429 |
集合竞价 |
| 09:22:28 |
15.72 |
5458 |
5458 |
集合竞价 |
| 09:22:31 |
15.72 |
5464 |
5464 |
集合竞价 |
| 09:22:34 |
15.72 |
5546 |
5546 |
集合竞价 |
| 09:22:37 |
15.71 |
5754 |
5754 |
集合竞价 |
| 09:22:40 |
15.7 |
5800 |
5800 |
集合竞价 |
| 09:22:43 |
15.7 |
5823 |
5823 |
集合竞价 |
| 09:22:46 |
15.69 |
5828 |
5828 |
集合竞价 |
| 09:22:49 |
15.69 |
5829 |
5829 |
集合竞价 |
| 09:22:52 |
15.66 |
5855 |
5855 |
集合竞价 |
| 09:22:55 |
15.66 |
5890 |
5890 |
集合竞价 |
| 09:22:58 |
15.65 |
5942 |
5942 |
集合竞价 |
| 09:23:01 |
15.64 |
5960 |
5960 |
集合竞价 |
| 09:23:04 |
15.62 |
5976 |
5976 |
集合竞价 |
| 09:23:08 |
15.7 |
6311 |
6311 |
集合竞价 |
| 09:23:10 |
15.7 |
6446 |
6446 |
集合竞价 |
| 09:23:13 |
15.6 |
6947 |
6947 |
集合竞价 |
| 09:23:16 |
15.6 |
6961 |
6961 |
集合竞价 |
| 09:23:19 |
15.6 |
7013 |
7013 |
集合竞价 |
| 09:23:22 |
15.6 |
7025 |
7025 |
集合竞价 |
| 09:23:25 |
15.6 |
7122 |
7122 |
集合竞价 |
| 09:23:28 |
15.5 |
7531 |
7531 |
集合竞价 |
| 09:23:31 |
15.5 |
7551 |
7551 |
集合竞价 |
| 09:23:34 |
15.5 |
7586 |
7586 |
集合竞价 |
| 09:23:37 |
15.5 |
7686 |
7686 |
集合竞价 |
| 09:23:40 |
15.5 |
7731 |
7731 |
集合竞价 |
| 09:23:43 |
15.5 |
7743 |
7743 |
集合竞价 |
| 09:23:46 |
15.5 |
7818 |
7818 |
集合竞价 |
| 09:23:49 |
15.5 |
7887 |
7887 |
集合竞价 |
| 09:23:52 |
15.5 |
7952 |
7952 |
集合竞价 |
| 09:23:55 |
15.5 |
7982 |
7982 |
集合竞价 |
| 09:23:58 |
15.5 |
7990 |
7990 |
集合竞价 |
| 09:24:02 |
15.5 |
8036 |
8036 |
集合竞价 |
| 09:24:04 |
15.5 |
8250 |
8250 |
集合竞价 |
| 09:24:07 |
15.5 |
8533 |
8533 |
集合竞价 |
| 09:24:10 |
15.5 |
8557 |
8557 |
集合竞价 |
| 09:24:13 |
15.5 |
8974 |
8974 |
集合竞价 |
| 09:24:16 |
15.5 |
8983 |
8983 |
集合竞价 |
| 09:24:19 |
15.5 |
9117 |
9117 |
集合竞价 |
| 09:24:22 |
15.5 |
9167 |
9167 |
集合竞价 |
| 09:24:25 |
15.48 |
9483 |
9483 |
集合竞价 |
| 09:24:28 |
15.48 |
9521 |
9521 |
集合竞价 |
| 09:24:31 |
15.48 |
9534 |
9534 |
集合竞价 |
| 09:24:34 |
15.33 |
10108 |
10108 |
集合竞价 |
| 09:24:37 |
15.33 |
10201 |
10201 |
集合竞价 |
| 09:24:40 |
15.33 |
10716 |
10716 |
集合竞价 |
| 09:24:43 |
15.33 |
10890 |
10890 |
集合竞价 |
| 09:24:46 |
15.33 |
11143 |
11143 |
集合竞价 |
| 09:24:49 |
15.33 |
11585 |
11585 |
集合竞价 |
| 09:24:52 |
15.3 |
12192 |
12192 |
集合竞价 |
| 09:24:55 |
15.23 |
13476 |
13476 |
集合竞价 |
| 09:24:58 |
15.23 |
14575 |
14575 |
集合竞价 |
| 09:25:04 |
15.29 |
22190 |
36765 |
买入 |
| 09:30:02 |
15.33 |
14880 |
51645 |
买入 |
| 09:30:05 |
15.33 |
4197 |
55842 |
卖出 |
| 09:30:08 |
15.34 |
6096 |
61938 |
买入 |
| 09:30:11 |
15.37 |
5054 |
66992 |
买入 |
| 09:30:14 |
15.39 |
5563 |
72555 |
买入 |
| 09:30:17 |
15.45 |
1953 |
74508 |
买入 |
| 09:30:20 |
15.48 |
1942 |
76450 |
买入 |
| 09:30:23 |
15.49 |
2052 |
78502 |
买入 |
| 09:30:26 |
15.5 |
1120 |
79622 |
买入 |
| 09:30:29 |
15.47 |
4221 |
83843 |
卖出 |
| 09:30:32 |
15.54 |
2862 |
86705 |
买入 |
| 09:30:35 |
15.48 |
708 |
87413 |
卖出 |
| 09:30:38 |
15.48 |
1677 |
89090 |
卖出 |
| 09:30:41 |
15.5 |
776 |
89866 |
买入 |
| 09:30:44 |
15.48 |
2463 |
92329 |
卖出 |
| 09:30:47 |
15.47 |
1963 |
94292 |
卖出 |
| 09:30:50 |
15.48 |
2805 |
97097 |
买入 |
| 09:30:53 |
15.48 |
551 |
97648 |
买入 |
| 09:30:56 |
15.47 |
2364 |
100012 |
卖出 |
| 09:30:59 |
15.46 |
1693 |
101705 |
卖出 |
| 09:31:02 |
15.45 |
1843 |
103548 |
卖出 |
| 09:31:05 |
15.46 |
1184 |
104732 |
买入 |
| 09:31:08 |
15.42 |
1562 |
106294 |
卖出 |
| 09:31:11 |
15.41 |
1064 |
107358 |
卖出 |
| 09:31:14 |
15.41 |
1188 |
108546 |
买入 |
| 09:31:17 |
15.41 |
754 |
109300 |
卖出 |
| 09:31:20 |
15.42 |
587 |
109887 |
买入 |
| 09:31:23 |
15.39 |
1606 |
111493 |
卖出 |
| 09:31:26 |
15.39 |
1413 |
112906 |
买入 |
| 09:31:29 |
15.41 |
737 |
113643 |
买入 |
| 09:31:32 |
15.39 |
1533 |
115176 |
卖出 |
| 09:31:35 |
15.45 |
1564 |
116740 |
买入 |
| 09:31:38 |
15.42 |
852 |
117592 |
卖出 |
| 09:31:41 |
15.41 |
840 |
118432 |
卖出 |
| 09:31:44 |
15.45 |
271 |
118703 |
买入 |
| 09:31:47 |
15.47 |
1535 |
120238 |
买入 |
| 09:31:50 |
15.5 |
1654 |
121892 |
买入 |
| 09:31:53 |
15.47 |
1296 |
123188 |
卖出 |
| 09:31:56 |
15.49 |
379 |
123567 |
买入 |
| 09:31:59 |
15.52 |
399 |
123966 |
买入 |
| 09:32:02 |
15.51 |
322 |
124288 |
卖出 |
| 09:32:05 |
15.55 |
288 |
124576 |
买入 |
| 09:32:08 |
15.54 |
689 |
125265 |
卖出 |
| 09:32:11 |
15.6 |
805 |
126070 |
买入 |
| 09:32:14 |
15.5 |
4639 |
130709 |
卖出 |
| 09:32:17 |
15.55 |
1343 |
132052 |
买入 |
| 09:32:20 |
15.59 |
633 |
132685 |
买入 |
| 09:32:23 |
15.55 |
594 |
133279 |
卖出 |
| 09:32:26 |
15.6 |
1281 |
134560 |
买入 |
| 09:32:29 |
15.49 |
2827 |
137387 |
卖出 |
| 09:32:32 |
15.56 |
426 |
137813 |
卖出 |
| 09:32:35 |
15.57 |
706 |
138519 |
买入 |
| 09:32:38 |
15.5 |
1641 |
140160 |
卖出 |
| 09:32:41 |
15.49 |
610 |
140770 |
卖出 |
| 09:32:44 |
15.56 |
542 |
141312 |
买入 |
| 09:32:47 |
15.55 |
1065 |
142377 |
卖出 |
| 09:32:50 |
15.5 |
1273 |
143650 |
卖出 |
| 09:32:53 |
15.5 |
612 |
144262 |
买入 |
| 09:32:56 |
15.51 |
1257 |
145519 |
买入 |
| 09:32:59 |
15.51 |
1979 |
147498 |
买入 |
| 09:33:02 |
15.52 |
877 |
148375 |
买入 |
| 09:33:05 |
15.49 |
815 |
149190 |
卖出 |
| 09:33:08 |
15.54 |
478 |
149668 |
买入 |
| 09:33:11 |
15.56 |
1210 |
150878 |
买入 |
| 09:33:14 |
15.55 |
728 |
151606 |
卖出 |
| 09:33:17 |
15.61 |
1438 |
153044 |
买入 |
| 09:33:20 |
15.56 |
977 |
154021 |
卖出 |
| 09:33:23 |
15.63 |
371 |
154392 |
买入 |
| 09:33:26 |
15.56 |
460 |
154852 |
卖出 |
| 09:33:29 |
15.6 |
1372 |
156224 |
买入 |
| 09:33:32 |
15.57 |
745 |
156969 |
卖出 |
| 09:33:35 |
15.64 |
739 |
157708 |
买入 |
| 09:33:38 |
15.63 |
1571 |
159279 |
卖出 |
| 09:33:41 |
15.64 |
439 |
159718 |
买入 |
| 09:33:44 |
15.65 |
474 |
160192 |
买入 |
| 09:33:47 |
15.64 |
956 |
161148 |
卖出 |
| 09:33:50 |
15.64 |
744 |
161892 |
买入 |
| 09:33:53 |
15.65 |
725 |
162617 |
买入 |
| 09:33:56 |
15.64 |
2097 |
164714 |
卖出 |
| 09:33:59 |
15.65 |
1044 |
165758 |
买入 |
| 09:34:02 |
15.67 |
558 |
166316 |
买入 |
| 09:34:05 |
15.69 |
2764 |
169080 |
买入 |
| 09:34:08 |
15.68 |
1097 |
170177 |
卖出 |
| 09:34:11 |
15.68 |
1001 |
171178 |
买入 |
| 09:34:14 |
15.69 |
539 |
171717 |
买入 |
| 09:34:17 |
15.71 |
457 |
172174 |
买入 |
| 09:34:20 |
15.71 |
424 |
172598 |
买入 |
| 09:34:23 |
15.71 |
865 |
173463 |
卖出 |
| 09:34:26 |
15.72 |
888 |
174351 |
买入 |
| 09:34:29 |
15.72 |
1241 |
175592 |
买入 |
| 09:34:32 |
15.72 |
1779 |
177371 |
卖出 |
| 09:34:35 |
15.72 |
495 |
177866 |
卖出 |
| 09:34:38 |
15.75 |
1068 |
178934 |
买入 |
| 09:34:41 |
15.75 |
483 |
179417 |
买入 |
| 09:34:44 |
15.77 |
363 |
179780 |
买入 |
| 09:34:47 |
15.78 |
838 |
180618 |
买入 |
| 09:34:50 |
15.79 |
1009 |
181627 |
买入 |
| 09:34:53 |
15.8 |
649 |
182276 |
买入 |
| 09:34:56 |
15.85 |
857 |
183133 |
买入 |
| 09:34:59 |
15.85 |
982 |
184115 |
卖出 |
| 09:35:02 |
15.84 |
974 |
185089 |
卖出 |
| 09:35:05 |
15.84 |
1095 |
186184 |
买入 |
| 09:35:08 |
15.79 |
1497 |
187681 |
卖出 |
| 09:35:11 |
15.76 |
2500 |
190181 |
卖出 |
| 09:35:14 |
15.74 |
1059 |
191240 |
卖出 |