郑煤机[601717]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.31 |
15 |
15 |
集合竞价 |
| 09:15:07 |
13.31 |
15 |
15 |
集合竞价 |
| 09:15:10 |
13.31 |
16 |
16 |
集合竞价 |
| 09:15:13 |
13.31 |
19 |
19 |
集合竞价 |
| 09:19:01 |
13.31 |
19 |
19 |
集合竞价 |
| 09:19:07 |
13.31 |
19 |
19 |
集合竞价 |
| 09:19:22 |
13.31 |
22 |
22 |
集合竞价 |
| 09:20:01 |
13.26 |
24 |
24 |
集合竞价 |
| 09:20:04 |
13.26 |
25 |
25 |
集合竞价 |
| 09:21:01 |
13.26 |
31 |
31 |
集合竞价 |
| 09:21:04 |
13.26 |
31 |
31 |
集合竞价 |
| 09:21:07 |
13.26 |
31 |
31 |
集合竞价 |
| 09:21:13 |
13.26 |
31 |
31 |
集合竞价 |
| 09:23:04 |
13.26 |
31 |
31 |
集合竞价 |
| 09:23:37 |
13.26 |
31 |
31 |
集合竞价 |
| 09:24:19 |
13.26 |
31 |
31 |
集合竞价 |
| 09:24:28 |
13.31 |
31 |
31 |
集合竞价 |
| 09:24:49 |
13.36 |
31 |
31 |
集合竞价 |
| 09:24:55 |
13.31 |
47 |
47 |
集合竞价 |
| 09:24:58 |
13.31 |
48 |
48 |
集合竞价 |
| 09:25:01 |
13.31 |
89 |
89 |
集合竞价 |
| 09:25:06 |
13.31 |
89 |
178 |
卖出 |
| 09:30:04 |
13.31 |
18 |
196 |
卖出 |
| 09:30:07 |
13.36 |
102 |
298 |
买入 |
| 09:30:10 |
13.31 |
38 |
336 |
卖出 |
| 09:30:13 |
13.26 |
73 |
409 |
卖出 |
| 09:30:16 |
13.26 |
82 |
491 |
卖出 |
| 09:30:19 |
13.26 |
73 |
564 |
卖出 |
| 09:30:22 |
13.31 |
64 |
628 |
买入 |
| 09:30:25 |
13.25 |
60 |
688 |
卖出 |
| 09:30:28 |
13.25 |
8 |
696 |
卖出 |
| 09:30:31 |
13.27 |
111 |
807 |
卖出 |
| 09:30:34 |
13.24 |
80 |
887 |
卖出 |
| 09:30:37 |
13.25 |
41 |
928 |
卖出 |
| 09:30:40 |
13.24 |
9 |
937 |
卖出 |
| 09:30:43 |
13.22 |
126 |
1063 |
卖出 |
| 09:30:46 |
13.24 |
61 |
1124 |
买入 |
| 09:30:49 |
13.24 |
59 |
1183 |
买入 |
| 09:30:52 |
13.2 |
477 |
1660 |
卖出 |
| 09:30:55 |
13.21 |
114 |
1774 |
买入 |
| 09:30:58 |
13.19 |
13 |
1787 |
卖出 |
| 09:31:01 |
13.25 |
223 |
2010 |
买入 |
| 09:31:04 |
13.2 |
98 |
2108 |
卖出 |
| 09:31:07 |
13.17 |
123 |
2231 |
卖出 |
| 09:31:10 |
13.15 |
146 |
2377 |
卖出 |
| 09:31:13 |
13.14 |
144 |
2521 |
卖出 |
| 09:31:16 |
13.17 |
47 |
2568 |
买入 |
| 09:31:19 |
13.17 |
80 |
2648 |
买入 |
| 09:31:22 |
13.17 |
44 |
2692 |
买入 |
| 09:31:25 |
13.14 |
43 |
2735 |
卖出 |
| 09:31:28 |
13.15 |
74 |
2809 |
买入 |
| 09:31:31 |
13.14 |
368 |
3177 |
卖出 |
| 09:31:34 |
13.14 |
75 |
3252 |
卖出 |
| 09:31:37 |
13.14 |
56 |
3308 |
卖出 |
| 09:31:40 |
13.15 |
129 |
3437 |
买入 |
| 09:31:43 |
13.14 |
39 |
3476 |
买入 |
| 09:31:46 |
13.12 |
40 |
3516 |
卖出 |
| 09:31:49 |
13.12 |
100 |
3616 |
卖出 |
| 09:31:52 |
13.1 |
186 |
3802 |
卖出 |
| 09:31:55 |
13.09 |
81 |
3883 |
卖出 |
| 09:31:58 |
13.08 |
77 |
3960 |
卖出 |
| 09:32:01 |
13.07 |
97 |
4057 |
卖出 |
| 09:32:04 |
13.07 |
33 |
4090 |
卖出 |
| 09:32:07 |
13.06 |
67 |
4157 |
卖出 |
| 09:32:10 |
13.06 |
74 |
4231 |
买入 |
| 09:32:13 |
13.08 |
64 |
4295 |
买入 |
| 09:32:16 |
13.09 |
74 |
4369 |
买入 |
| 09:32:19 |
13.07 |
129 |
4498 |
卖出 |
| 09:32:22 |
13.11 |
27 |
4525 |
买入 |
| 09:32:25 |
13.11 |
36 |
4561 |
买入 |
| 09:32:28 |
13.11 |
146 |
4707 |
买入 |
| 09:32:31 |
13.11 |
26 |
4733 |
买入 |
| 09:32:34 |
13.12 |
33 |
4766 |
买入 |
| 09:32:37 |
13.12 |
77 |
4843 |
卖出 |
| 09:32:40 |
13.11 |
129 |
4972 |
卖出 |
| 09:32:43 |
13.08 |
142 |
5114 |
卖出 |
| 09:32:46 |
13.07 |
42 |
5156 |
卖出 |
| 09:32:49 |
13.11 |
53 |
5209 |
买入 |
| 09:32:52 |
13.1 |
76 |
5285 |
卖出 |
| 09:32:55 |
13.07 |
146 |
5431 |
卖出 |
| 09:32:58 |
13.07 |
113 |
5544 |
卖出 |
| 09:33:01 |
13.05 |
207 |
5751 |
卖出 |
| 09:33:04 |
13.05 |
535 |
6286 |
卖出 |
| 09:33:07 |
13.05 |
131 |
6417 |
卖出 |
| 09:33:10 |
13.05 |
127 |
6544 |
买入 |
| 09:33:13 |
13.05 |
127 |
6671 |
卖出 |
| 09:33:16 |
13.06 |
24 |
6695 |
买入 |
| 09:33:19 |
13.06 |
165 |
6860 |
卖出 |
| 09:33:22 |
13.05 |
29 |
6889 |
卖出 |
| 09:33:25 |
13.06 |
44 |
6933 |
买入 |
| 09:33:28 |
13.06 |
64 |
6997 |
卖出 |
| 09:33:31 |
13.05 |
61 |
7058 |
卖出 |
| 09:33:34 |
13.06 |
15 |
7073 |
买入 |
| 09:33:37 |
13.07 |
17 |
7090 |
买入 |
| 09:33:40 |
13.07 |
27 |
7117 |
买入 |
| 09:33:43 |
13.1 |
184 |
7301 |
买入 |
| 09:33:46 |
13.13 |
102 |
7403 |
买入 |
| 09:33:49 |
13.13 |
42 |
7445 |
卖出 |
| 09:33:52 |
13.12 |
143 |
7588 |
卖出 |
| 09:33:55 |
13.15 |
38 |
7626 |
买入 |
| 09:33:58 |
13.08 |
43 |
7669 |
卖出 |
| 09:34:01 |
13.1 |
41 |
7710 |
买入 |
| 09:34:04 |
13.12 |
104 |
7814 |
买入 |
| 09:34:07 |
13.12 |
84 |
7898 |
卖出 |
| 09:34:10 |
13.12 |
56 |
7954 |
卖出 |
| 09:34:13 |
13.12 |
29 |
7983 |
买入 |
| 09:34:16 |
13.11 |
76 |
8059 |
卖出 |
| 09:34:19 |
13.11 |
94 |
8153 |
卖出 |
| 09:34:22 |
13.12 |
47 |
8200 |
买入 |
| 09:34:25 |
13.12 |
54 |
8254 |
买入 |
| 09:34:28 |
13.11 |
159 |
8413 |
卖出 |
| 09:34:31 |
13.12 |
73 |
8486 |
买入 |
| 09:34:34 |
13.12 |
150 |
8636 |
卖出 |
| 09:34:37 |
13.1 |
96 |
8732 |
卖出 |
| 09:34:40 |
13.12 |
65 |
8797 |
买入 |
| 09:34:43 |
13.09 |
130 |
8927 |
卖出 |
| 09:34:46 |
13.11 |
204 |
9131 |
买入 |
| 09:34:49 |
13.09 |
45 |
9176 |
卖出 |
| 09:34:52 |
13.11 |
217 |
9393 |
买入 |
| 09:34:55 |
13.1 |
4 |
9397 |
卖出 |
| 09:34:58 |
13.09 |
104 |
9501 |
卖出 |
| 09:35:01 |
13.09 |
62 |
9563 |
买入 |
| 09:35:04 |
13.07 |
230 |
9793 |
卖出 |
| 09:35:07 |
13.09 |
285 |
10078 |
买入 |
| 09:35:10 |
13.11 |
237 |
10315 |
卖出 |
| 09:35:13 |
13.15 |
264 |
10579 |
买入 |
| 09:35:16 |
13.12 |
307 |
10886 |
卖出 |
| 09:35:19 |
13.13 |
203 |
11089 |
买入 |
| 09:35:22 |
13.14 |
111 |
11200 |
买入 |
| 09:35:25 |
13.11 |
272 |
11472 |
卖出 |
| 09:35:28 |
13.09 |
10 |
11482 |
卖出 |
| 09:35:31 |
13.1 |
49 |
11531 |
买入 |
| 09:35:34 |
13.1 |
8 |
11539 |
卖出 |
| 09:35:37 |
13.11 |
23 |
11562 |
买入 |
| 09:35:40 |
13.12 |
43 |
11605 |
买入 |
| 09:35:43 |
13.12 |
53 |
11658 |
卖出 |
| 09:35:46 |
13.1 |
12 |
11670 |
卖出 |
| 09:35:49 |
13.11 |
15 |
11685 |
卖出 |
| 09:35:52 |
13.11 |
77 |
11762 |
卖出 |
| 09:35:55 |
13.11 |
31 |
11793 |
买入 |
| 09:35:58 |
13.1 |
94 |
11887 |
卖出 |
| 09:36:01 |
13.11 |
128 |
12015 |
买入 |
| 09:36:04 |
13.11 |
88 |
12103 |
卖出 |
| 09:36:07 |
13.11 |
56 |
12159 |
卖出 |
| 09:36:10 |
13.09 |
555 |
12714 |
卖出 |
| 09:36:13 |
13.07 |
397 |
13111 |
卖出 |
| 09:36:16 |
13.05 |
325 |
13436 |
卖出 |
| 09:36:19 |
13.06 |
449 |
13885 |
买入 |
| 09:36:22 |
13.05 |
153 |
14038 |
卖出 |
| 09:36:25 |
13.03 |
35 |
14073 |
卖出 |
| 09:36:28 |
13.02 |
260 |
14333 |
卖出 |
| 09:36:31 |
13.03 |
6 |
14339 |
买入 |
| 09:36:34 |
13.01 |
191 |
14530 |
卖出 |
| 09:36:37 |
13.02 |
46 |
14576 |
买入 |
| 09:36:40 |
13 |
452 |
15028 |
卖出 |
| 09:36:43 |
13 |
290 |
15318 |
卖出 |
| 09:36:46 |
12.98 |
240 |
15558 |
卖出 |
| 09:36:49 |
12.97 |
41 |
15599 |
卖出 |
| 09:36:52 |
12.96 |
70 |
15669 |
卖出 |
| 09:36:55 |
12.96 |
123 |
15792 |
卖出 |
| 09:36:58 |
12.95 |
56 |
15848 |
卖出 |
| 09:37:01 |
12.96 |
42 |
15890 |
买入 |
| 09:37:04 |
12.96 |
44 |
15934 |
买入 |
| 09:37:07 |
12.95 |
64 |
15998 |
卖出 |
| 09:37:10 |
12.96 |
140 |
16138 |
买入 |
| 09:37:13 |
12.96 |
53 |
16191 |
卖出 |
| 09:37:16 |
12.97 |
15 |
16206 |
买入 |
| 09:37:19 |
12.97 |
45 |
16251 |
买入 |
| 09:37:22 |
12.97 |
160 |
16411 |
买入 |
| 09:37:25 |
12.97 |
99 |
16510 |
买入 |
| 09:37:28 |
12.97 |
152 |
16662 |
卖出 |
| 09:37:31 |
12.95 |
105 |
16767 |
卖出 |
| 09:37:34 |
12.95 |
94 |
16861 |
卖出 |
| 09:37:37 |
12.93 |
187 |
17048 |
卖出 |
| 09:37:40 |
12.95 |
153 |
17201 |
买入 |
| 09:37:43 |
12.93 |
286 |
17487 |
卖出 |
| 09:37:46 |
12.93 |
264 |
17751 |
卖出 |
| 09:37:49 |
12.91 |
7 |
17758 |
卖出 |
| 09:37:52 |
12.9 |
131 |
17889 |
卖出 |
| 09:37:55 |
12.93 |
231 |
18120 |
买入 |
| 09:37:58 |
12.91 |
101 |
18221 |
卖出 |
| 09:38:01 |
12.91 |
90 |
18311 |
卖出 |
| 09:38:04 |
12.95 |
342 |
18653 |
买入 |
| 09:38:07 |
12.94 |
30 |
18683 |
卖出 |
| 09:38:10 |
12.91 |
87 |
18770 |
卖出 |
| 09:38:13 |
12.94 |
85 |
18855 |
买入 |
| 09:38:16 |
12.93 |
84 |
18939 |
卖出 |
| 09:38:19 |
12.94 |
51 |
18990 |
买入 |
| 09:38:22 |
12.94 |
14 |
19004 |
卖出 |
| 09:38:25 |
12.94 |
57 |
19061 |
卖出 |
| 09:38:28 |
12.94 |
33 |
19094 |
卖出 |
| 09:38:31 |
12.95 |
17 |
19111 |
买入 |
| 09:38:34 |
12.97 |
73 |
19184 |
买入 |
| 09:38:37 |
12.96 |
15 |
19199 |
卖出 |
| 09:38:40 |
12.98 |
42 |
19241 |
买入 |
| 09:38:43 |
12.97 |
521 |
19762 |
卖出 |
| 09:38:46 |
12.98 |
212 |
19974 |
买入 |
| 09:38:49 |
12.98 |
5 |
19979 |
卖出 |
| 09:38:52 |
12.98 |
72 |
20051 |
卖出 |
| 09:38:55 |
12.96 |
114 |
20165 |
卖出 |
| 09:38:58 |
12.95 |
106 |
20271 |
卖出 |
| 09:39:01 |
12.96 |
59 |
20330 |
卖出 |
| 09:39:04 |
12.95 |
159 |
20489 |
卖出 |
| 09:39:07 |
12.95 |
725 |
21214 |
卖出 |
| 09:39:10 |
12.93 |
499 |
21713 |
卖出 |
| 09:39:13 |
12.96 |
57 |
21770 |
买入 |
| 09:39:16 |
12.93 |
441 |
22211 |
卖出 |
| 09:39:19 |
12.94 |
23 |
22234 |
买入 |
| 09:39:22 |
12.95 |
111 |
22345 |
买入 |
| 09:39:25 |
12.94 |
30 |
22375 |
卖出 |
| 09:39:28 |
12.94 |
23 |
22398 |
卖出 |
| 09:39:31 |
12.94 |
114 |
22512 |
卖出 |
| 09:39:34 |
12.94 |
57 |
22569 |
卖出 |
| 09:39:37 |
12.97 |
91 |
22660 |
买入 |
| 09:39:40 |
12.96 |
88 |
22748 |
卖出 |
| 09:39:43 |
12.95 |
87 |
22835 |
卖出 |
| 09:39:46 |
12.95 |
32 |
22867 |
卖出 |
| 09:39:49 |
12.95 |
261 |
23128 |
卖出 |
| 09:39:52 |
12.96 |
6 |
23134 |
卖出 |
| 09:39:55 |
12.97 |
47 |
23181 |
买入 |
| 09:39:58 |
12.97 |
38 |
23219 |
买入 |
| 09:40:01 |
12.97 |
56 |
23275 |
买入 |
| 09:40:04 |
12.95 |
68 |
23343 |
卖出 |
| 09:40:07 |
12.95 |
58 |
23401 |
卖出 |
| 09:40:10 |
12.95 |
92 |
23493 |
卖出 |
| 09:40:13 |
12.95 |
98 |
23591 |
买入 |
| 09:40:16 |
12.95 |
63 |
23654 |
买入 |
| 09:40:19 |
12.95 |
69 |
23723 |
买入 |
| 09:40:22 |
12.97 |
35 |
23758 |
买入 |
| 09:40:25 |
12.98 |
39 |
23797 |
买入 |
| 09:40:28 |
12.98 |
46 |
23843 |
卖出 |
| 09:40:31 |
12.98 |
38 |
23881 |
买入 |
| 09:40:34 |
12.99 |
7 |
23888 |
买入 |
| 09:40:37 |
12.98 |
22 |
23910 |
卖出 |
| 09:40:40 |
12.98 |
175 |
24085 |
卖出 |
| 09:40:43 |
12.98 |
83 |
24168 |
卖出 |
| 09:40:46 |
12.98 |
73 |
24241 |
卖出 |
| 09:40:49 |
12.98 |
238 |
24479 |
卖出 |
| 09:40:52 |
12.96 |
77 |
24556 |
卖出 |
| 09:40:55 |
12.94 |
89 |
24645 |
卖出 |
| 09:40:58 |
12.93 |
159 |
24804 |
卖出 |
| 09:41:01 |
12.93 |
140 |
24944 |
卖出 |
| 09:41:04 |
12.92 |
44 |
24988 |
卖出 |
| 09:41:07 |
12.92 |
81 |
25069 |
卖出 |
| 09:41:10 |
12.91 |
236 |
25305 |
卖出 |
| 09:41:13 |
12.91 |
255 |
25560 |
卖出 |
| 09:41:16 |
12.91 |
122 |
25682 |
卖出 |
| 09:41:19 |
12.91 |
228 |
25910 |
卖出 |
| 09:41:22 |
12.9 |
57 |
25967 |
卖出 |
| 09:41:25 |
12.92 |
347 |
26314 |
买入 |
| 09:41:28 |
12.9 |
56 |
26370 |
卖出 |
| 09:41:31 |
12.91 |
110 |
26480 |
买入 |
| 09:41:34 |
12.91 |
77 |
26557 |
卖出 |
| 09:41:37 |
12.9 |
167 |
26724 |
卖出 |
| 09:41:40 |
12.92 |
114 |
26838 |
买入 |
| 09:41:43 |
12.94 |
200 |
27038 |
买入 |
| 09:41:46 |
12.9 |
184 |
27222 |
卖出 |
| 09:41:49 |
12.9 |
148 |
27370 |
卖出 |
| 09:41:52 |
12.89 |
625 |
27995 |
卖出 |
| 09:41:55 |
12.9 |
176 |
28171 |
买入 |
| 09:41:58 |
12.88 |
595 |
28766 |
卖出 |
| 09:42:01 |
12.88 |
212 |
28978 |
卖出 |
| 09:42:04 |
12.87 |
41 |
29019 |
卖出 |
| 09:42:07 |
12.85 |
177 |
29196 |
卖出 |
| 09:42:10 |
12.85 |
8 |
29204 |
卖出 |
| 09:42:13 |
12.84 |
66 |
29270 |
卖出 |
| 09:42:16 |
12.84 |
53 |
29323 |
卖出 |
| 09:42:19 |
12.85 |
90 |
29413 |
买入 |
| 09:42:22 |
12.86 |
317 |
29730 |
买入 |
| 09:42:25 |
12.87 |
273 |
30003 |
买入 |
| 09:42:28 |
12.85 |
146 |
30149 |
卖出 |
| 09:42:31 |
12.85 |
69 |
30218 |
卖出 |
| 09:42:34 |
12.86 |
180 |
30398 |
买入 |
| 09:42:37 |
12.85 |
39 |
30437 |
卖出 |
| 09:42:40 |
12.87 |
91 |
30528 |
买入 |
| 09:42:43 |
12.86 |
27 |
30555 |
卖出 |
| 09:42:46 |
12.87 |
60 |
30615 |
买入 |
| 09:42:49 |
12.87 |
13 |
30628 |
买入 |
| 09:42:52 |
12.84 |
497 |
31125 |
卖出 |
| 09:42:55 |
12.86 |
23 |
31148 |
买入 |
| 09:42:58 |
12.84 |
104 |
31252 |
卖出 |
| 09:43:01 |
12.86 |
141 |
31393 |
买入 |
| 09:43:04 |
12.85 |
121 |
31514 |
卖出 |
| 09:43:07 |
12.84 |
37 |
31551 |
卖出 |
| 09:43:10 |
12.83 |
251 |
31802 |
卖出 |
| 09:43:13 |
12.87 |
122 |
31924 |
买入 |
| 09:43:16 |
12.89 |
66 |
31990 |
买入 |
| 09:43:19 |
12.87 |
60 |
32050 |
卖出 |
| 09:43:22 |
12.84 |
182 |
32232 |
卖出 |
| 09:43:25 |
12.87 |
15 |
32247 |
买入 |
| 09:43:28 |
12.84 |
154 |
32401 |
卖出 |
| 09:43:31 |
12.83 |
44 |
32445 |
卖出 |
| 09:43:34 |
12.82 |
376 |
32821 |
卖出 |
| 09:43:37 |
12.83 |
182 |
33003 |
买入 |
| 09:43:40 |
12.82 |
203 |
33206 |
卖出 |
| 09:43:43 |
12.82 |
281 |
33487 |
卖出 |
| 09:43:46 |
12.8 |
204 |
33691 |
卖出 |
| 09:43:49 |
12.8 |
214 |
33905 |
卖出 |
| 09:43:52 |
12.8 |
60 |
33965 |
卖出 |
| 09:43:55 |
12.82 |
156 |
34121 |
买入 |