恒源煤电[600971]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.15 |
5 |
5 |
集合竞价 |
| 09:15:04 |
7.91 |
475 |
475 |
集合竞价 |
| 09:15:07 |
8 |
478 |
478 |
集合竞价 |
| 09:15:10 |
8.19 |
1235 |
1235 |
集合竞价 |
| 09:15:13 |
8.19 |
1235 |
1235 |
集合竞价 |
| 09:15:28 |
8.19 |
1235 |
1235 |
集合竞价 |
| 09:15:52 |
8.19 |
1251 |
1251 |
集合竞价 |
| 09:15:58 |
8.19 |
1271 |
1271 |
集合竞价 |
| 09:16:22 |
8.19 |
1305 |
1305 |
集合竞价 |
| 09:16:49 |
8.19 |
1305 |
1305 |
集合竞价 |
| 09:16:58 |
8.19 |
1305 |
1305 |
集合竞价 |
| 09:17:19 |
8.19 |
1325 |
1325 |
集合竞价 |
| 09:17:31 |
8.19 |
1325 |
1325 |
集合竞价 |
| 09:17:37 |
8.19 |
1325 |
1325 |
集合竞价 |
| 09:18:07 |
8.19 |
1325 |
1325 |
集合竞价 |
| 09:18:28 |
8.19 |
1326 |
1326 |
集合竞价 |
| 09:18:46 |
8.19 |
1327 |
1327 |
集合竞价 |
| 09:19:04 |
8.19 |
1327 |
1327 |
集合竞价 |
| 09:19:19 |
8.19 |
1327 |
1327 |
集合竞价 |
| 09:19:25 |
8.19 |
1327 |
1327 |
集合竞价 |
| 09:19:28 |
8.19 |
1327 |
1327 |
集合竞价 |
| 09:19:34 |
8.19 |
1227 |
1227 |
集合竞价 |
| 09:19:37 |
8.18 |
1229 |
1229 |
集合竞价 |
| 09:19:49 |
8.18 |
1229 |
1229 |
集合竞价 |
| 09:20:01 |
8.19 |
1439 |
1439 |
集合竞价 |
| 09:20:04 |
8.19 |
1453 |
1453 |
集合竞价 |
| 09:20:10 |
8.19 |
1453 |
1453 |
集合竞价 |
| 09:20:49 |
8.19 |
1458 |
1458 |
集合竞价 |
| 09:20:52 |
8.19 |
1461 |
1461 |
集合竞价 |
| 09:21:04 |
8.19 |
1461 |
1461 |
集合竞价 |
| 09:21:25 |
8.19 |
1463 |
1463 |
集合竞价 |
| 09:21:28 |
8.19 |
1476 |
1476 |
集合竞价 |
| 09:21:31 |
8.19 |
1477 |
1477 |
集合竞价 |
| 09:21:34 |
8.18 |
1480 |
1480 |
集合竞价 |
| 09:21:43 |
8.18 |
1480 |
1480 |
集合竞价 |
| 09:21:49 |
8.18 |
1483 |
1483 |
集合竞价 |
| 09:22:04 |
8.18 |
1483 |
1483 |
集合竞价 |
| 09:22:13 |
8.18 |
1483 |
1483 |
集合竞价 |
| 09:22:22 |
8.19 |
1580 |
1580 |
集合竞价 |
| 09:22:25 |
8.19 |
1581 |
1581 |
集合竞价 |
| 09:22:28 |
8.18 |
1585 |
1585 |
集合竞价 |
| 09:22:31 |
8.18 |
1585 |
1585 |
集合竞价 |
| 09:22:34 |
8.19 |
1611 |
1611 |
集合竞价 |
| 09:22:37 |
8.17 |
1615 |
1615 |
集合竞价 |
| 09:22:52 |
8.17 |
1615 |
1615 |
集合竞价 |
| 09:22:58 |
8.15 |
1695 |
1695 |
集合竞价 |
| 09:23:01 |
8.15 |
1696 |
1696 |
集合竞价 |
| 09:23:07 |
8.15 |
1796 |
1796 |
集合竞价 |
| 09:23:10 |
8.15 |
1797 |
1797 |
集合竞价 |
| 09:23:13 |
8.15 |
1797 |
1797 |
集合竞价 |
| 09:23:16 |
8.15 |
1797 |
1797 |
集合竞价 |
| 09:23:19 |
8.1 |
1887 |
1887 |
集合竞价 |
| 09:23:22 |
8.1 |
1887 |
1887 |
集合竞价 |
| 09:23:31 |
8.1 |
1887 |
1887 |
集合竞价 |
| 09:23:40 |
8.14 |
1945 |
1945 |
集合竞价 |
| 09:23:46 |
8.09 |
2070 |
2070 |
集合竞价 |
| 09:23:49 |
8.09 |
2070 |
2070 |
集合竞价 |
| 09:23:55 |
8.1 |
2192 |
2192 |
集合竞价 |
| 09:23:58 |
8.09 |
2322 |
2322 |
集合竞价 |
| 09:24:01 |
8.09 |
2334 |
2334 |
集合竞价 |
| 09:24:04 |
8.09 |
2790 |
2790 |
集合竞价 |
| 09:24:07 |
8.09 |
2793 |
2793 |
集合竞价 |
| 09:24:10 |
8.09 |
2843 |
2843 |
集合竞价 |
| 09:24:13 |
8.09 |
2880 |
2880 |
集合竞价 |
| 09:24:16 |
8.09 |
2881 |
2881 |
集合竞价 |
| 09:24:19 |
8.09 |
2881 |
2881 |
集合竞价 |
| 09:24:22 |
8.09 |
2881 |
2881 |
集合竞价 |
| 09:24:28 |
8.09 |
2881 |
2881 |
集合竞价 |
| 09:24:31 |
8.09 |
2906 |
2906 |
集合竞价 |
| 09:24:34 |
8.09 |
2907 |
2907 |
集合竞价 |
| 09:24:37 |
8.09 |
3048 |
3048 |
集合竞价 |
| 09:24:40 |
8.09 |
3051 |
3051 |
集合竞价 |
| 09:24:46 |
8.09 |
3051 |
3051 |
集合竞价 |
| 09:24:49 |
8.09 |
3073 |
3073 |
集合竞价 |
| 09:24:52 |
8.08 |
3113 |
3113 |
集合竞价 |
| 09:24:55 |
8.08 |
3135 |
3135 |
集合竞价 |
| 09:24:58 |
8.09 |
3850 |
3850 |
集合竞价 |
| 09:25:03 |
8.08 |
4196 |
8046 |
买入 |
| 09:30:01 |
8 |
1099 |
9145 |
卖出 |
| 09:30:04 |
8.02 |
1204 |
10349 |
买入 |
| 09:30:07 |
8.01 |
1359 |
11708 |
卖出 |
| 09:30:10 |
7.98 |
1356 |
13064 |
卖出 |
| 09:30:13 |
7.97 |
1225 |
14289 |
卖出 |
| 09:30:16 |
7.95 |
997 |
15286 |
卖出 |
| 09:30:19 |
7.91 |
510 |
15796 |
卖出 |
| 09:30:22 |
7.91 |
1660 |
17456 |
买入 |
| 09:30:25 |
7.92 |
365 |
17821 |
买入 |
| 09:30:28 |
7.95 |
704 |
18525 |
买入 |
| 09:30:31 |
7.99 |
136 |
18661 |
买入 |
| 09:30:34 |
7.97 |
467 |
19128 |
卖出 |
| 09:30:37 |
7.99 |
91 |
19219 |
买入 |
| 09:30:40 |
7.95 |
376 |
19595 |
卖出 |
| 09:30:43 |
7.97 |
1075 |
20670 |
买入 |
| 09:30:46 |
8.04 |
688 |
21358 |
买入 |
| 09:30:49 |
8 |
262 |
21620 |
卖出 |
| 09:30:52 |
8 |
419 |
22039 |
买入 |
| 09:30:55 |
8 |
126 |
22165 |
卖出 |
| 09:30:58 |
8 |
109 |
22274 |
卖出 |
| 09:31:01 |
8.01 |
271 |
22545 |
买入 |
| 09:31:04 |
8.02 |
121 |
22666 |
买入 |
| 09:31:07 |
8.02 |
144 |
22810 |
卖出 |
| 09:31:10 |
8.03 |
34 |
22844 |
买入 |
| 09:31:13 |
8.04 |
325 |
23169 |
买入 |
| 09:31:16 |
8.04 |
247 |
23416 |
买入 |
| 09:31:19 |
8.04 |
165 |
23581 |
卖出 |
| 09:31:22 |
8.03 |
384 |
23965 |
卖出 |
| 09:31:25 |
8.04 |
331 |
24296 |
买入 |
| 09:31:28 |
8.02 |
201 |
24497 |
卖出 |
| 09:31:31 |
8.02 |
219 |
24716 |
买入 |
| 09:31:34 |
8.01 |
384 |
25100 |
卖出 |
| 09:31:37 |
8.01 |
35 |
25135 |
卖出 |
| 09:31:40 |
8.03 |
459 |
25594 |
买入 |
| 09:31:43 |
8.04 |
523 |
26117 |
买入 |
| 09:31:46 |
8.06 |
122 |
26239 |
买入 |
| 09:31:49 |
8.06 |
122 |
26361 |
卖出 |
| 09:31:52 |
8.06 |
108 |
26469 |
卖出 |
| 09:31:55 |
8.06 |
148 |
26617 |
卖出 |
| 09:31:58 |
8.05 |
317 |
26934 |
卖出 |
| 09:32:01 |
8.06 |
679 |
27613 |
买入 |
| 09:32:04 |
8.06 |
497 |
28110 |
买入 |
| 09:32:07 |
8.06 |
225 |
28335 |
卖出 |
| 09:32:10 |
8.06 |
65 |
28400 |
买入 |
| 09:32:13 |
8.06 |
131 |
28531 |
买入 |
| 09:32:16 |
8.05 |
211 |
28742 |
卖出 |
| 09:32:19 |
8.05 |
302 |
29044 |
买入 |
| 09:32:22 |
8.06 |
111 |
29155 |
买入 |
| 09:32:25 |
8.08 |
156 |
29311 |
买入 |
| 09:32:28 |
8.09 |
370 |
29681 |
买入 |
| 09:32:31 |
8.07 |
181 |
29862 |
卖出 |
| 09:32:34 |
8.1 |
73 |
29935 |
买入 |
| 09:32:37 |
8.1 |
84 |
30019 |
买入 |
| 09:32:40 |
8.12 |
187 |
30206 |
买入 |
| 09:32:43 |
8.1 |
90 |
30296 |
卖出 |
| 09:32:46 |
8.09 |
708 |
31004 |
买入 |
| 09:32:49 |
8.12 |
104 |
31108 |
卖出 |
| 09:32:52 |
8.1 |
85 |
31193 |
卖出 |
| 09:32:55 |
8.12 |
146 |
31339 |
买入 |
| 09:32:58 |
8.1 |
121 |
31460 |
卖出 |
| 09:33:01 |
8.1 |
77 |
31537 |
卖出 |
| 09:33:04 |
8.09 |
213 |
31750 |
卖出 |
| 09:33:07 |
8.1 |
803 |
32553 |
买入 |
| 09:33:10 |
8.11 |
53 |
32606 |
买入 |
| 09:33:13 |
8.15 |
641 |
33247 |
买入 |
| 09:33:16 |
8.14 |
211 |
33458 |
买入 |
| 09:33:19 |
8.14 |
87 |
33545 |
买入 |
| 09:33:22 |
8.15 |
1124 |
34669 |
买入 |
| 09:33:25 |
8.14 |
263 |
34932 |
卖出 |
| 09:33:28 |
8.13 |
126 |
35058 |
卖出 |
| 09:33:31 |
8.13 |
117 |
35175 |
买入 |
| 09:33:34 |
8.13 |
395 |
35570 |
买入 |
| 09:33:37 |
8.13 |
657 |
36227 |
买入 |
| 09:33:40 |
8.12 |
1069 |
37296 |
卖出 |
| 09:33:43 |
8.13 |
496 |
37792 |
买入 |
| 09:33:46 |
8.14 |
280 |
38072 |
买入 |
| 09:33:49 |
8.17 |
581 |
38653 |
买入 |
| 09:33:52 |
8.14 |
27 |
38680 |
卖出 |
| 09:33:55 |
8.14 |
68 |
38748 |
卖出 |
| 09:33:58 |
8.14 |
195 |
38943 |
买入 |
| 09:34:01 |
8.13 |
247 |
39190 |
卖出 |
| 09:34:04 |
8.12 |
314 |
39504 |
卖出 |
| 09:34:07 |
8.11 |
179 |
39683 |
卖出 |
| 09:34:10 |
8.12 |
78 |
39761 |
买入 |
| 09:34:13 |
8.13 |
127 |
39888 |
买入 |
| 09:34:16 |
8.11 |
91 |
39979 |
卖出 |
| 09:34:19 |
8.11 |
162 |
40141 |
买入 |
| 09:34:22 |
8.11 |
172 |
40313 |
买入 |
| 09:34:25 |
8.12 |
174 |
40487 |
买入 |
| 09:34:28 |
8.12 |
424 |
40911 |
买入 |
| 09:34:31 |
8.1 |
260 |
41171 |
卖出 |
| 09:34:34 |
8.1 |
196 |
41367 |
卖出 |
| 09:34:37 |
8.09 |
168 |
41535 |
卖出 |
| 09:34:40 |
8.1 |
90 |
41625 |
买入 |
| 09:34:43 |
8.1 |
170 |
41795 |
卖出 |
| 09:34:46 |
8.09 |
319 |
42114 |
卖出 |
| 09:34:49 |
8.1 |
122 |
42236 |
买入 |
| 09:34:52 |
8.07 |
252 |
42488 |
卖出 |
| 09:34:55 |
8.07 |
132 |
42620 |
卖出 |
| 09:34:58 |
8.08 |
122 |
42742 |
买入 |
| 09:35:01 |
8.1 |
185 |
42927 |
买入 |
| 09:35:04 |
8.1 |
288 |
43215 |
买入 |
| 09:35:07 |
8.08 |
280 |
43495 |
卖出 |
| 09:35:10 |
8.08 |
400 |
43895 |
卖出 |
| 09:35:13 |
8.09 |
580 |
44475 |
买入 |
| 09:35:16 |
8.08 |
291 |
44766 |
卖出 |
| 09:35:19 |
8.08 |
202 |
44968 |
卖出 |
| 09:35:22 |
8.07 |
371 |
45339 |
卖出 |
| 09:35:25 |
8.1 |
382 |
45721 |
买入 |
| 09:35:28 |
8.08 |
332 |
46053 |
卖出 |
| 09:35:31 |
8.07 |
156 |
46209 |
卖出 |
| 09:35:34 |
8.09 |
48 |
46257 |
买入 |
| 09:35:37 |
8.11 |
62 |
46319 |
买入 |
| 09:35:40 |
8.12 |
264 |
46583 |
买入 |
| 09:35:43 |
8.1 |
102 |
46685 |
卖出 |
| 09:35:46 |
8.11 |
36 |
46721 |
买入 |
| 09:35:49 |
8.13 |
4 |
46725 |
买入 |
| 09:35:52 |
8.12 |
60 |
46785 |
卖出 |
| 09:35:55 |
8.11 |
162 |
46947 |
卖出 |
| 09:35:58 |
8.1 |
236 |
47183 |
卖出 |
| 09:36:01 |
8.1 |
120 |
47303 |
买入 |
| 09:36:04 |
8.1 |
122 |
47425 |
买入 |
| 09:36:07 |
8.09 |
130 |
47555 |
卖出 |
| 09:36:10 |
8.08 |
390 |
47945 |
卖出 |
| 09:36:13 |
8.06 |
992 |
48937 |
卖出 |
| 09:36:16 |
8.08 |
460 |
49397 |
买入 |
| 09:36:19 |
8.1 |
511 |
49908 |
买入 |
| 09:36:22 |
8.11 |
240 |
50148 |
买入 |
| 09:36:25 |
8.1 |
68 |
50216 |
卖出 |
| 09:36:28 |
8.11 |
119 |
50335 |
买入 |
| 09:36:31 |
8.11 |
92 |
50427 |
买入 |
| 09:36:34 |
8.11 |
164 |
50591 |
买入 |
| 09:36:37 |
8.11 |
121 |
50712 |
买入 |
| 09:36:40 |
8.1 |
132 |
50844 |
卖出 |
| 09:36:43 |
8.09 |
32 |
50876 |
卖出 |
| 09:36:46 |
8.1 |
171 |
51047 |
买入 |
| 09:36:49 |
8.11 |
179 |
51226 |
买入 |
| 09:36:52 |
8.11 |
142 |
51368 |
买入 |
| 09:36:55 |
8.11 |
177 |
51545 |
买入 |
| 09:36:58 |
8.1 |
59 |
51604 |
卖出 |
| 09:37:01 |
8.1 |
14 |
51618 |
买入 |
| 09:37:04 |
8.1 |
138 |
51756 |
买入 |
| 09:37:07 |
8.11 |
46 |
51802 |
买入 |
| 09:37:10 |
8.1 |
17 |
51819 |
卖出 |
| 09:37:13 |
8.1 |
138 |
51957 |
买入 |
| 09:37:16 |
8.11 |
46 |
52003 |
买入 |
| 09:37:19 |
8.12 |
343 |
52346 |
买入 |
| 09:37:22 |
8.12 |
5 |
52351 |
买入 |
| 09:37:25 |
8.1 |
93 |
52444 |
卖出 |
| 09:37:28 |
8.12 |
7 |
52451 |
买入 |
| 09:37:31 |
8.1 |
21 |
52472 |
卖出 |
| 09:37:34 |
8.13 |
30 |
52502 |
买入 |
| 09:37:37 |
8.13 |
97 |
52599 |
买入 |
| 09:37:40 |
8.13 |
227 |
52826 |
买入 |
| 09:37:43 |
8.13 |
125 |
52951 |
卖出 |
| 09:37:46 |
8.15 |
67 |
53018 |
买入 |
| 09:37:49 |
8.12 |
4 |
53022 |
卖出 |
| 09:37:52 |
8.12 |
386 |
53408 |
卖出 |
| 09:37:55 |
8.13 |
2 |
53410 |
买入 |
| 09:38:01 |
8.13 |
57 |
53467 |
买入 |
| 09:38:04 |
8.13 |
71 |
53538 |
买入 |
| 09:38:07 |
8.13 |
116 |
53654 |
买入 |
| 09:38:10 |
8.14 |
250 |
53904 |
买入 |
| 09:38:13 |
8.13 |
11 |
53915 |
卖出 |
| 09:38:16 |
8.14 |
248 |
54163 |
买入 |
| 09:38:19 |
8.15 |
167 |
54330 |
买入 |
| 09:38:22 |
8.14 |
33 |
54363 |
卖出 |
| 09:38:25 |
8.13 |
3 |
54366 |
卖出 |
| 09:38:28 |
8.15 |
281 |
54647 |
买入 |
| 09:38:31 |
8.13 |
19 |
54666 |
卖出 |
| 09:38:34 |
8.13 |
88 |
54754 |
买入 |
| 09:38:37 |
8.13 |
16 |
54770 |
买入 |
| 09:38:40 |
8.14 |
30 |
54800 |
买入 |
| 09:38:43 |
8.13 |
37 |
54837 |
卖出 |
| 09:38:46 |
8.14 |
61 |
54898 |
买入 |
| 09:38:49 |
8.13 |
89 |
54987 |
卖出 |
| 09:38:52 |
8.13 |
611 |
55598 |
卖出 |
| 09:38:55 |
8.13 |
177 |
55775 |
卖出 |
| 09:38:58 |
8.16 |
75 |
55850 |
买入 |
| 09:39:01 |
8.13 |
238 |
56088 |
卖出 |
| 09:39:04 |
8.13 |
228 |
56316 |
买入 |
| 09:39:07 |
8.12 |
129 |
56445 |
卖出 |
| 09:39:10 |
8.1 |
110 |
56555 |
卖出 |
| 09:39:13 |
8.11 |
128 |
56683 |
买入 |
| 09:39:16 |
8.11 |
704 |
57387 |
卖出 |
| 09:39:19 |
8.12 |
1117 |
58504 |
买入 |
| 09:39:22 |
8.12 |
123 |
58627 |
买入 |
| 09:39:25 |
8.1 |
73 |
58700 |
卖出 |
| 09:39:28 |
8.12 |
209 |
58909 |
买入 |
| 09:39:31 |
8.11 |
108 |
59017 |
卖出 |
| 09:39:34 |
8.11 |
38 |
59055 |
卖出 |
| 09:39:37 |
8.11 |
8 |
59063 |
买入 |
| 09:39:40 |
8.1 |
148 |
59211 |
卖出 |
| 09:39:43 |
8.1 |
109 |
59320 |
买入 |
| 09:39:46 |
8.1 |
147 |
59467 |
买入 |
| 09:39:49 |
8.08 |
77 |
59544 |
卖出 |
| 09:39:52 |
8.1 |
64 |
59608 |
买入 |
| 09:39:55 |
8.09 |
85 |
59693 |
卖出 |
| 09:39:58 |
8.09 |
64 |
59757 |
卖出 |
| 09:40:01 |
8.08 |
424 |
60181 |
卖出 |
| 09:40:04 |
8.08 |
249 |
60430 |
卖出 |
| 09:40:07 |
8.07 |
734 |
61164 |
卖出 |
| 09:40:10 |
8.06 |
235 |
61399 |
卖出 |
| 09:40:13 |
8.05 |
396 |
61795 |
卖出 |
| 09:40:16 |
8.05 |
417 |
62212 |
卖出 |
| 09:40:19 |
8.05 |
63 |
62275 |
买入 |
| 09:40:22 |
8.05 |
62 |
62337 |
买入 |
| 09:40:25 |
8.05 |
509 |
62846 |
买入 |
| 09:40:28 |
8.05 |
55 |
62901 |
买入 |
| 09:40:31 |
8.05 |
106 |
63007 |
卖出 |
| 09:40:34 |
8.05 |
104 |
63111 |
买入 |
| 09:40:37 |
8.05 |
187 |
63298 |
买入 |
| 09:40:40 |
8.05 |
272 |
63570 |
买入 |
| 09:40:43 |
8.04 |
414 |
63984 |
卖出 |
| 09:40:46 |
8.01 |
411 |
64395 |
卖出 |
| 09:40:49 |
8.02 |
183 |
64578 |
买入 |
| 09:40:52 |
8.01 |
377 |
64955 |
卖出 |
| 09:40:55 |
8.02 |
254 |
65209 |
买入 |
| 09:40:58 |
8.02 |
223 |
65432 |
卖出 |
| 09:41:01 |
8.03 |
623 |
66055 |
买入 |
| 09:41:04 |
8.02 |
608 |
66663 |
卖出 |
| 09:41:07 |
8 |
680 |
67343 |
卖出 |