山西焦化[600740]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.45 |
25 |
25 |
集合竞价 |
| 09:15:06 |
5.45 |
51 |
51 |
集合竞价 |
| 09:15:30 |
5.45 |
71 |
71 |
集合竞价 |
| 09:15:42 |
5.45 |
71 |
71 |
集合竞价 |
| 09:16:24 |
5.45 |
71 |
71 |
集合竞价 |
| 09:16:30 |
5.45 |
71 |
71 |
集合竞价 |
| 09:16:33 |
5.45 |
72 |
72 |
集合竞价 |
| 09:16:39 |
5.45 |
72 |
72 |
集合竞价 |
| 09:16:57 |
5.44 |
73 |
73 |
集合竞价 |
| 09:17:03 |
5.45 |
77 |
77 |
集合竞价 |
| 09:17:33 |
5.45 |
500 |
500 |
集合竞价 |
| 09:17:48 |
5.45 |
500 |
500 |
集合竞价 |
| 09:18:12 |
5.45 |
607 |
607 |
集合竞价 |
| 09:18:24 |
5.45 |
609 |
609 |
集合竞价 |
| 09:18:42 |
5.45 |
619 |
619 |
集合竞价 |
| 09:18:51 |
5.45 |
619 |
619 |
集合竞价 |
| 09:19:00 |
5.45 |
99 |
99 |
集合竞价 |
| 09:19:21 |
5.45 |
102 |
102 |
集合竞价 |
| 09:19:51 |
5.45 |
102 |
102 |
集合竞价 |
| 09:20:15 |
5.45 |
102 |
102 |
集合竞价 |
| 09:20:33 |
5.45 |
122 |
122 |
集合竞价 |
| 09:20:54 |
5.45 |
123 |
123 |
集合竞价 |
| 09:21:12 |
5.45 |
123 |
123 |
集合竞价 |
| 09:22:06 |
5.44 |
137 |
137 |
集合竞价 |
| 09:22:27 |
5.44 |
137 |
137 |
集合竞价 |
| 09:22:30 |
5.43 |
141 |
141 |
集合竞价 |
| 09:22:33 |
5.43 |
150 |
150 |
集合竞价 |
| 09:22:36 |
5.43 |
150 |
150 |
集合竞价 |
| 09:22:48 |
5.43 |
150 |
150 |
集合竞价 |
| 09:22:54 |
5.43 |
150 |
150 |
集合竞价 |
| 09:23:00 |
5.43 |
173 |
173 |
集合竞价 |
| 09:23:06 |
5.43 |
173 |
173 |
集合竞价 |
| 09:23:09 |
5.43 |
173 |
173 |
集合竞价 |
| 09:23:15 |
5.43 |
218 |
218 |
集合竞价 |
| 09:23:21 |
5.43 |
228 |
228 |
集合竞价 |
| 09:23:24 |
5.43 |
258 |
258 |
集合竞价 |
| 09:23:39 |
5.43 |
382 |
382 |
集合竞价 |
| 09:23:54 |
5.42 |
553 |
553 |
集合竞价 |
| 09:24:09 |
5.42 |
553 |
553 |
集合竞价 |
| 09:24:12 |
5.42 |
553 |
553 |
集合竞价 |
| 09:24:15 |
5.42 |
553 |
553 |
集合竞价 |
| 09:24:18 |
5.42 |
563 |
563 |
集合竞价 |
| 09:24:24 |
5.42 |
565 |
565 |
集合竞价 |
| 09:24:27 |
5.42 |
565 |
565 |
集合竞价 |
| 09:24:30 |
5.42 |
630 |
630 |
集合竞价 |
| 09:24:33 |
5.42 |
650 |
650 |
集合竞价 |
| 09:24:36 |
5.42 |
676 |
676 |
集合竞价 |
| 09:24:39 |
5.42 |
676 |
676 |
集合竞价 |
| 09:24:42 |
5.42 |
726 |
726 |
集合竞价 |
| 09:24:45 |
5.42 |
1028 |
1028 |
集合竞价 |
| 09:24:48 |
5.42 |
1028 |
1028 |
集合竞价 |
| 09:24:51 |
5.42 |
1028 |
1028 |
集合竞价 |
| 09:24:54 |
5.41 |
1219 |
1219 |
集合竞价 |
| 09:24:57 |
5.41 |
1553 |
1553 |
集合竞价 |
| 09:25:00 |
5.41 |
1553 |
1553 |
集合竞价 |
| 09:25:05 |
5.41 |
1553 |
3106 |
卖出 |
| 09:30:00 |
5.41 |
517 |
3623 |
卖出 |
| 09:30:03 |
5.41 |
1767 |
5390 |
卖出 |
| 09:30:06 |
5.4 |
578 |
5968 |
买入 |
| 09:30:09 |
5.4 |
447 |
6415 |
买入 |
| 09:30:12 |
5.38 |
515 |
6930 |
卖出 |
| 09:30:15 |
5.36 |
677 |
7607 |
卖出 |
| 09:30:18 |
5.36 |
238 |
7845 |
卖出 |
| 09:30:21 |
5.34 |
794 |
8639 |
卖出 |
| 09:30:24 |
5.35 |
121 |
8760 |
买入 |
| 09:30:27 |
5.35 |
120 |
8880 |
买入 |
| 09:30:30 |
5.35 |
222 |
9102 |
买入 |
| 09:30:33 |
5.37 |
16 |
9118 |
买入 |
| 09:30:36 |
5.37 |
106 |
9224 |
买入 |
| 09:30:39 |
5.37 |
5 |
9229 |
买入 |
| 09:30:42 |
5.36 |
52 |
9281 |
卖出 |
| 09:30:45 |
5.37 |
120 |
9401 |
买入 |
| 09:30:48 |
5.38 |
26 |
9427 |
卖出 |
| 09:30:51 |
5.39 |
41 |
9468 |
买入 |
| 09:30:54 |
5.38 |
161 |
9629 |
卖出 |
| 09:30:57 |
5.39 |
55 |
9684 |
买入 |
| 09:31:00 |
5.4 |
291 |
9975 |
买入 |
| 09:31:03 |
5.39 |
33 |
10008 |
卖出 |
| 09:31:06 |
5.39 |
346 |
10354 |
卖出 |
| 09:31:09 |
5.39 |
373 |
10727 |
买入 |
| 09:31:12 |
5.39 |
238 |
10965 |
卖出 |
| 09:31:15 |
5.39 |
308 |
11273 |
卖出 |
| 09:31:18 |
5.38 |
659 |
11932 |
卖出 |
| 09:31:21 |
5.39 |
29 |
11961 |
买入 |
| 09:31:24 |
5.39 |
38 |
11999 |
买入 |
| 09:31:27 |
5.38 |
206 |
12205 |
卖出 |
| 09:31:30 |
5.39 |
239 |
12444 |
卖出 |
| 09:31:33 |
5.39 |
64 |
12508 |
卖出 |
| 09:31:36 |
5.4 |
249 |
12757 |
买入 |
| 09:31:39 |
5.4 |
324 |
13081 |
买入 |
| 09:31:42 |
5.4 |
260 |
13341 |
买入 |
| 09:31:45 |
5.4 |
239 |
13580 |
买入 |
| 09:31:48 |
5.4 |
85 |
13665 |
买入 |
| 09:31:51 |
5.39 |
331 |
13996 |
卖出 |
| 09:31:54 |
5.4 |
157 |
14153 |
买入 |
| 09:31:57 |
5.39 |
341 |
14494 |
卖出 |
| 09:32:00 |
5.4 |
682 |
15176 |
买入 |
| 09:32:03 |
5.4 |
354 |
15530 |
买入 |
| 09:32:06 |
5.39 |
463 |
15993 |
卖出 |
| 09:32:09 |
5.4 |
44 |
16037 |
买入 |
| 09:32:12 |
5.4 |
85 |
16122 |
买入 |
| 09:32:15 |
5.4 |
25 |
16147 |
买入 |
| 09:32:18 |
5.4 |
672 |
16819 |
买入 |
| 09:32:21 |
5.41 |
207 |
17026 |
买入 |
| 09:32:24 |
5.4 |
15 |
17041 |
卖出 |
| 09:32:27 |
5.41 |
111 |
17152 |
买入 |
| 09:32:30 |
5.39 |
2041 |
19193 |
卖出 |
| 09:32:33 |
5.41 |
968 |
20161 |
买入 |
| 09:32:36 |
5.41 |
10 |
20171 |
买入 |
| 09:32:39 |
5.39 |
14 |
20185 |
卖出 |
| 09:32:42 |
5.4 |
118 |
20303 |
买入 |
| 09:32:45 |
5.4 |
6 |
20309 |
买入 |
| 09:32:48 |
5.4 |
84 |
20393 |
买入 |
| 09:32:51 |
5.4 |
31 |
20424 |
买入 |
| 09:32:54 |
5.4 |
25 |
20449 |
买入 |
| 09:32:57 |
5.39 |
544 |
20993 |
卖出 |
| 09:33:00 |
5.38 |
769 |
21762 |
卖出 |
| 09:33:03 |
5.39 |
751 |
22513 |
买入 |
| 09:33:06 |
5.39 |
1274 |
23787 |
买入 |
| 09:33:09 |
5.39 |
776 |
24563 |
买入 |
| 09:33:12 |
5.41 |
672 |
25235 |
买入 |
| 09:33:15 |
5.41 |
12 |
25247 |
买入 |
| 09:33:18 |
5.4 |
80 |
25327 |
卖出 |
| 09:33:21 |
5.41 |
7 |
25334 |
买入 |
| 09:33:24 |
5.41 |
124 |
25458 |
买入 |
| 09:33:27 |
5.41 |
12 |
25470 |
买入 |
| 09:33:30 |
5.41 |
233 |
25703 |
买入 |
| 09:33:33 |
5.41 |
350 |
26053 |
买入 |
| 09:33:36 |
5.41 |
433 |
26486 |
买入 |
| 09:33:39 |
5.41 |
1959 |
28445 |
买入 |
| 09:33:42 |
5.41 |
655 |
29100 |
买入 |
| 09:33:45 |
5.42 |
243 |
29343 |
买入 |
| 09:33:48 |
5.41 |
212 |
29555 |
卖出 |
| 09:33:51 |
5.42 |
13 |
29568 |
买入 |
| 09:33:54 |
5.42 |
66 |
29634 |
买入 |
| 09:33:57 |
5.42 |
55 |
29689 |
买入 |
| 09:34:00 |
5.41 |
139 |
29828 |
卖出 |
| 09:34:03 |
5.42 |
322 |
30150 |
买入 |
| 09:34:06 |
5.42 |
160 |
30310 |
买入 |
| 09:34:09 |
5.42 |
102 |
30412 |
买入 |
| 09:34:12 |
5.42 |
228 |
30640 |
买入 |
| 09:34:15 |
5.42 |
2 |
30642 |
买入 |
| 09:34:18 |
5.41 |
526 |
31168 |
卖出 |
| 09:34:21 |
5.42 |
51 |
31219 |
买入 |
| 09:34:24 |
5.42 |
209 |
31428 |
买入 |
| 09:34:27 |
5.42 |
60 |
31488 |
买入 |
| 09:34:30 |
5.41 |
114 |
31602 |
卖出 |
| 09:34:33 |
5.42 |
30 |
31632 |
买入 |
| 09:34:36 |
5.42 |
250 |
31882 |
买入 |
| 09:34:39 |
5.42 |
265 |
32147 |
卖出 |
| 09:34:42 |
5.42 |
113 |
32260 |
买入 |
| 09:34:45 |
5.42 |
92 |
32352 |
买入 |
| 09:34:48 |
5.42 |
40 |
32392 |
买入 |
| 09:34:51 |
5.42 |
54 |
32446 |
买入 |
| 09:34:54 |
5.41 |
38 |
32484 |
卖出 |
| 09:34:57 |
5.41 |
30 |
32514 |
卖出 |
| 09:35:00 |
5.41 |
194 |
32708 |
卖出 |
| 09:35:03 |
5.42 |
16 |
32724 |
买入 |
| 09:35:06 |
5.42 |
28 |
32752 |
买入 |
| 09:35:09 |
5.43 |
767 |
33519 |
买入 |
| 09:35:12 |
5.42 |
49 |
33568 |
卖出 |
| 09:35:15 |
5.42 |
288 |
33856 |
卖出 |
| 09:35:18 |
5.43 |
5 |
33861 |
买入 |
| 09:35:21 |
5.41 |
406 |
34267 |
卖出 |
| 09:35:24 |
5.41 |
15 |
34282 |
卖出 |
| 09:35:27 |
5.42 |
141 |
34423 |
买入 |
| 09:35:30 |
5.41 |
11 |
34434 |
卖出 |
| 09:35:33 |
5.42 |
111 |
34545 |
买入 |
| 09:35:36 |
5.41 |
129 |
34674 |
卖出 |
| 09:35:39 |
5.42 |
16 |
34690 |
买入 |
| 09:35:42 |
5.43 |
2 |
34692 |
买入 |
| 09:35:45 |
5.42 |
130 |
34822 |
卖出 |
| 09:35:48 |
5.43 |
216 |
35038 |
买入 |
| 09:35:51 |
5.42 |
10 |
35048 |
卖出 |
| 09:35:54 |
5.43 |
31 |
35079 |
买入 |
| 09:35:57 |
5.43 |
101 |
35180 |
买入 |
| 09:36:00 |
5.42 |
17 |
35197 |
卖出 |
| 09:36:03 |
5.42 |
93 |
35290 |
卖出 |
| 09:36:06 |
5.43 |
5 |
35295 |
买入 |
| 09:36:09 |
5.42 |
385 |
35680 |
卖出 |
| 09:36:12 |
5.43 |
143 |
35823 |
买入 |
| 09:36:15 |
5.42 |
685 |
36508 |
卖出 |
| 09:36:18 |
5.42 |
207 |
36715 |
卖出 |
| 09:36:21 |
5.41 |
10 |
36725 |
卖出 |
| 09:36:24 |
5.41 |
44 |
36769 |
卖出 |
| 09:36:27 |
5.42 |
6 |
36775 |
买入 |
| 09:36:30 |
5.42 |
33 |
36808 |
买入 |
| 09:36:33 |
5.42 |
14 |
36822 |
买入 |
| 09:36:36 |
5.42 |
325 |
37147 |
买入 |
| 09:36:39 |
5.41 |
35 |
37182 |
卖出 |
| 09:36:42 |
5.41 |
9 |
37191 |
卖出 |
| 09:36:45 |
5.42 |
10 |
37201 |
买入 |
| 09:36:48 |
5.42 |
23 |
37224 |
买入 |
| 09:36:51 |
5.42 |
44 |
37268 |
买入 |
| 09:36:54 |
5.42 |
10 |
37278 |
买入 |
| 09:36:57 |
5.42 |
8 |
37286 |
买入 |
| 09:37:00 |
5.41 |
66 |
37352 |
卖出 |
| 09:37:03 |
5.42 |
152 |
37504 |
买入 |
| 09:37:06 |
5.41 |
264 |
37768 |
卖出 |
| 09:37:09 |
5.42 |
2 |
37770 |
买入 |
| 09:37:12 |
5.41 |
2 |
37772 |
卖出 |
| 09:37:15 |
5.41 |
25 |
37797 |
卖出 |
| 09:37:18 |
5.42 |
37 |
37834 |
买入 |
| 09:37:21 |
5.42 |
10 |
37844 |
买入 |
| 09:37:24 |
5.42 |
151 |
37995 |
买入 |
| 09:37:27 |
5.42 |
39 |
38034 |
买入 |
| 09:37:30 |
5.42 |
182 |
38216 |
买入 |
| 09:37:33 |
5.42 |
258 |
38474 |
买入 |
| 09:37:36 |
5.43 |
40 |
38514 |
买入 |
| 09:37:39 |
5.42 |
70 |
38584 |
卖出 |
| 09:37:42 |
5.43 |
93 |
38677 |
买入 |
| 09:37:45 |
5.43 |
177 |
38854 |
买入 |
| 09:37:48 |
5.43 |
139 |
38993 |
买入 |
| 09:37:51 |
5.43 |
11 |
39004 |
买入 |
| 09:37:54 |
5.43 |
13 |
39017 |
买入 |
| 09:37:57 |
5.43 |
3 |
39020 |
买入 |
| 09:38:00 |
5.43 |
29 |
39049 |
买入 |
| 09:38:03 |
5.43 |
224 |
39273 |
买入 |
| 09:38:06 |
5.44 |
180 |
39453 |
买入 |
| 09:38:09 |
5.44 |
122 |
39575 |
买入 |
| 09:38:12 |
5.44 |
5 |
39580 |
买入 |
| 09:38:15 |
5.43 |
60 |
39640 |
卖出 |
| 09:38:18 |
5.44 |
11 |
39651 |
买入 |
| 09:38:21 |
5.43 |
49 |
39700 |
卖出 |
| 09:38:24 |
5.44 |
231 |
39931 |
买入 |
| 09:38:27 |
5.44 |
838 |
40769 |
买入 |
| 09:38:30 |
5.44 |
232 |
41001 |
卖出 |
| 09:38:33 |
5.45 |
75 |
41076 |
买入 |
| 09:38:36 |
5.45 |
12 |
41088 |
买入 |
| 09:38:39 |
5.45 |
3 |
41091 |
买入 |
| 09:38:42 |
5.45 |
35 |
41126 |
买入 |
| 09:38:45 |
5.45 |
618 |
41744 |
买入 |
| 09:38:48 |
5.46 |
4 |
41748 |
买入 |
| 09:38:51 |
5.46 |
86 |
41834 |
买入 |
| 09:38:54 |
5.47 |
255 |
42089 |
买入 |
| 09:38:57 |
5.47 |
16 |
42105 |
买入 |
| 09:39:00 |
5.46 |
14 |
42119 |
卖出 |
| 09:39:03 |
5.47 |
238 |
42357 |
买入 |
| 09:39:06 |
5.45 |
586 |
42943 |
卖出 |
| 09:39:09 |
5.46 |
137 |
43080 |
买入 |
| 09:39:12 |
5.46 |
526 |
43606 |
买入 |
| 09:39:15 |
5.46 |
117 |
43723 |
买入 |
| 09:39:18 |
5.45 |
94 |
43817 |
卖出 |
| 09:39:21 |
5.46 |
273 |
44090 |
买入 |
| 09:39:24 |
5.44 |
66 |
44156 |
卖出 |
| 09:39:27 |
5.44 |
11 |
44167 |
卖出 |
| 09:39:30 |
5.45 |
283 |
44450 |
买入 |
| 09:39:33 |
5.45 |
602 |
45052 |
卖出 |
| 09:39:36 |
5.45 |
98 |
45150 |
卖出 |
| 09:39:39 |
5.44 |
24 |
45174 |
卖出 |
| 09:39:42 |
5.45 |
240 |
45414 |
买入 |
| 09:39:45 |
5.44 |
70 |
45484 |
卖出 |
| 09:39:48 |
5.46 |
25 |
45509 |
买入 |
| 09:39:51 |
5.44 |
128 |
45637 |
卖出 |
| 09:39:54 |
5.44 |
63 |
45700 |
卖出 |
| 09:39:57 |
5.45 |
68 |
45768 |
买入 |
| 09:40:00 |
5.44 |
52 |
45820 |
卖出 |
| 09:40:03 |
5.44 |
24 |
45844 |
卖出 |
| 09:40:06 |
5.44 |
199 |
46043 |
卖出 |
| 09:40:09 |
5.43 |
208 |
46251 |
卖出 |
| 09:40:12 |
5.43 |
142 |
46393 |
卖出 |
| 09:40:15 |
5.43 |
30 |
46423 |
卖出 |
| 09:40:18 |
5.44 |
24 |
46447 |
买入 |
| 09:40:21 |
5.44 |
52 |
46499 |
买入 |
| 09:40:24 |
5.44 |
420 |
46919 |
买入 |
| 09:40:27 |
5.44 |
61 |
46980 |
买入 |
| 09:40:30 |
5.44 |
3 |
46983 |
买入 |
| 09:40:33 |
5.43 |
153 |
47136 |
卖出 |
| 09:40:36 |
5.43 |
37 |
47173 |
卖出 |
| 09:40:39 |
5.43 |
334 |
47507 |
卖出 |
| 09:40:42 |
5.43 |
313 |
47820 |
卖出 |
| 09:40:48 |
5.43 |
11 |
47831 |
买入 |
| 09:40:51 |
5.42 |
12 |
47843 |
卖出 |
| 09:40:54 |
5.42 |
66 |
47909 |
卖出 |
| 09:40:57 |
5.42 |
15 |
47924 |
卖出 |
| 09:41:00 |
5.42 |
96 |
48020 |
卖出 |
| 09:41:03 |
5.43 |
32 |
48052 |
买入 |
| 09:41:06 |
5.43 |
11 |
48063 |
买入 |
| 09:41:09 |
5.43 |
880 |
48943 |
买入 |
| 09:41:12 |
5.43 |
26 |
48969 |
买入 |
| 09:41:15 |
5.42 |
70 |
49039 |
卖出 |
| 09:41:18 |
5.44 |
30 |
49069 |
买入 |
| 09:41:21 |
5.44 |
2 |
49071 |
买入 |
| 09:41:24 |
5.44 |
62 |
49133 |
买入 |
| 09:41:27 |
5.43 |
62 |
49195 |
卖出 |
| 09:41:30 |
5.42 |
104 |
49299 |
卖出 |
| 09:41:33 |
5.43 |
53 |
49352 |
买入 |
| 09:41:36 |
5.43 |
1 |
49353 |
买入 |
| 09:41:39 |
5.42 |
330 |
49683 |
卖出 |
| 09:41:42 |
5.43 |
3 |
49686 |
买入 |
| 09:41:45 |
5.43 |
59 |
49745 |
买入 |
| 09:41:48 |
5.42 |
15 |
49760 |
卖出 |
| 09:41:51 |
5.42 |
519 |
50279 |
卖出 |
| 09:41:54 |
5.42 |
126 |
50405 |
卖出 |
| 09:41:57 |
5.42 |
47 |
50452 |
卖出 |
| 09:42:00 |
5.42 |
12 |
50464 |
买入 |
| 09:42:03 |
5.42 |
4 |
50468 |
买入 |
| 09:42:06 |
5.42 |
20 |
50488 |
买入 |
| 09:42:09 |
5.42 |
68 |
50556 |
买入 |
| 09:42:12 |
5.41 |
719 |
51275 |
卖出 |