开滦股份[600997]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
6.98 |
11 |
11 |
集合竞价 |
| 09:15:05 |
6.85 |
127 |
127 |
集合竞价 |
| 09:15:09 |
6.85 |
256 |
256 |
集合竞价 |
| 09:15:11 |
6.88 |
167 |
167 |
集合竞价 |
| 09:15:14 |
6.88 |
167 |
167 |
集合竞价 |
| 09:15:59 |
7 |
1033 |
1033 |
集合竞价 |
| 09:16:05 |
7 |
1569 |
1569 |
集合竞价 |
| 09:16:38 |
7 |
1603 |
1603 |
集合竞价 |
| 09:16:41 |
7 |
1033 |
1033 |
集合竞价 |
| 09:16:47 |
7 |
1033 |
1033 |
集合竞价 |
| 09:16:50 |
7 |
1033 |
1033 |
集合竞价 |
| 09:16:59 |
6.88 |
167 |
167 |
集合竞价 |
| 09:17:32 |
6.88 |
187 |
187 |
集合竞价 |
| 09:17:38 |
6.88 |
197 |
197 |
集合竞价 |
| 09:17:44 |
6.78 |
547 |
547 |
集合竞价 |
| 09:17:50 |
6.78 |
547 |
547 |
集合竞价 |
| 09:17:53 |
6.78 |
547 |
547 |
集合竞价 |
| 09:18:02 |
6.78 |
534 |
534 |
集合竞价 |
| 09:18:23 |
6.86 |
197 |
197 |
集合竞价 |
| 09:19:02 |
6.86 |
238 |
238 |
集合竞价 |
| 09:19:05 |
6.86 |
248 |
248 |
集合竞价 |
| 09:19:23 |
6.86 |
248 |
248 |
集合竞价 |
| 09:19:47 |
6.86 |
248 |
248 |
集合竞价 |
| 09:19:53 |
6.86 |
248 |
248 |
集合竞价 |
| 09:19:59 |
6.86 |
258 |
258 |
集合竞价 |
| 09:20:05 |
6.86 |
258 |
258 |
集合竞价 |
| 09:20:29 |
6.86 |
258 |
258 |
集合竞价 |
| 09:20:32 |
6.86 |
258 |
258 |
集合竞价 |
| 09:21:20 |
6.86 |
258 |
258 |
集合竞价 |
| 09:21:41 |
6.86 |
356 |
356 |
集合竞价 |
| 09:22:23 |
6.86 |
356 |
356 |
集合竞价 |
| 09:22:47 |
6.86 |
386 |
386 |
集合竞价 |
| 09:22:50 |
6.86 |
396 |
396 |
集合竞价 |
| 09:23:02 |
6.86 |
396 |
396 |
集合竞价 |
| 09:23:05 |
6.86 |
416 |
416 |
集合竞价 |
| 09:23:20 |
6.86 |
416 |
416 |
集合竞价 |
| 09:23:23 |
6.86 |
418 |
418 |
集合竞价 |
| 09:23:35 |
6.86 |
419 |
419 |
集合竞价 |
| 09:23:38 |
6.86 |
431 |
431 |
集合竞价 |
| 09:23:41 |
6.86 |
431 |
431 |
集合竞价 |
| 09:23:50 |
6.86 |
431 |
431 |
集合竞价 |
| 09:24:02 |
6.86 |
435 |
435 |
集合竞价 |
| 09:24:05 |
6.84 |
608 |
608 |
集合竞价 |
| 09:24:14 |
6.84 |
615 |
615 |
集合竞价 |
| 09:24:17 |
6.84 |
615 |
615 |
集合竞价 |
| 09:24:23 |
6.82 |
809 |
809 |
集合竞价 |
| 09:24:29 |
6.82 |
813 |
813 |
集合竞价 |
| 09:24:32 |
6.82 |
823 |
823 |
集合竞价 |
| 09:24:38 |
6.81 |
964 |
964 |
集合竞价 |
| 09:24:41 |
6.81 |
976 |
976 |
集合竞价 |
| 09:24:47 |
6.81 |
976 |
976 |
集合竞价 |
| 09:24:50 |
6.81 |
976 |
976 |
集合竞价 |
| 09:24:53 |
6.81 |
976 |
976 |
集合竞价 |
| 09:24:57 |
6.8 |
1227 |
1227 |
集合竞价 |
| 09:24:59 |
6.8 |
1227 |
1227 |
集合竞价 |
| 09:25:02 |
6.8 |
1227 |
2454 |
卖出 |
| 09:30:02 |
6.81 |
812 |
3266 |
买入 |
| 09:30:05 |
6.73 |
1324 |
4590 |
卖出 |
| 09:30:08 |
6.8 |
1575 |
6165 |
买入 |
| 09:30:11 |
6.78 |
368 |
6533 |
卖出 |
| 09:30:14 |
6.8 |
632 |
7165 |
买入 |
| 09:30:17 |
6.77 |
1096 |
8261 |
卖出 |
| 09:30:20 |
6.78 |
341 |
8602 |
买入 |
| 09:30:23 |
6.8 |
125 |
8727 |
买入 |
| 09:30:26 |
6.8 |
167 |
8894 |
买入 |
| 09:30:29 |
6.8 |
611 |
9505 |
买入 |
| 09:30:32 |
6.81 |
245 |
9750 |
买入 |
| 09:30:35 |
6.85 |
285 |
10035 |
买入 |
| 09:30:38 |
6.84 |
115 |
10150 |
卖出 |
| 09:30:41 |
6.83 |
45 |
10195 |
卖出 |
| 09:30:45 |
6.84 |
79 |
10274 |
买入 |
| 09:30:47 |
6.83 |
157 |
10431 |
卖出 |
| 09:30:50 |
6.85 |
59 |
10490 |
买入 |
| 09:30:53 |
6.84 |
40 |
10530 |
卖出 |
| 09:30:56 |
6.84 |
40 |
10570 |
买入 |
| 09:30:59 |
6.83 |
178 |
10748 |
卖出 |
| 09:31:02 |
6.83 |
208 |
10956 |
买入 |
| 09:31:05 |
6.82 |
98 |
11054 |
卖出 |
| 09:31:08 |
6.82 |
554 |
11608 |
买入 |
| 09:31:11 |
6.83 |
113 |
11721 |
买入 |
| 09:31:14 |
6.84 |
74 |
11795 |
买入 |
| 09:31:17 |
6.84 |
166 |
11961 |
买入 |
| 09:31:20 |
6.83 |
86 |
12047 |
卖出 |
| 09:31:23 |
6.84 |
126 |
12173 |
买入 |
| 09:31:26 |
6.83 |
68 |
12241 |
买入 |
| 09:31:29 |
6.82 |
127 |
12368 |
卖出 |
| 09:31:32 |
6.83 |
5 |
12373 |
买入 |
| 09:31:35 |
6.82 |
238 |
12611 |
卖出 |
| 09:31:38 |
6.83 |
191 |
12802 |
买入 |
| 09:31:41 |
6.84 |
132 |
12934 |
买入 |
| 09:31:44 |
6.84 |
9 |
12943 |
买入 |
| 09:31:47 |
6.84 |
98 |
13041 |
买入 |
| 09:31:50 |
6.83 |
88 |
13129 |
卖出 |
| 09:31:53 |
6.83 |
79 |
13208 |
买入 |
| 09:31:56 |
6.84 |
44 |
13252 |
买入 |
| 09:31:59 |
6.83 |
73 |
13325 |
卖出 |
| 09:32:02 |
6.83 |
66 |
13391 |
卖出 |
| 09:32:05 |
6.83 |
25 |
13416 |
买入 |
| 09:32:08 |
6.83 |
34 |
13450 |
卖出 |
| 09:32:11 |
6.83 |
225 |
13675 |
买入 |
| 09:32:14 |
6.82 |
433 |
14108 |
卖出 |
| 09:32:17 |
6.82 |
21 |
14129 |
买入 |
| 09:32:20 |
6.81 |
63 |
14192 |
卖出 |
| 09:32:24 |
6.81 |
303 |
14495 |
卖出 |
| 09:32:26 |
6.82 |
39 |
14534 |
买入 |
| 09:32:29 |
6.81 |
83 |
14617 |
卖出 |
| 09:32:32 |
6.81 |
19 |
14636 |
卖出 |
| 09:32:35 |
6.81 |
155 |
14791 |
卖出 |
| 09:32:38 |
6.82 |
17 |
14808 |
买入 |
| 09:32:41 |
6.82 |
51 |
14859 |
买入 |
| 09:32:44 |
6.82 |
15 |
14874 |
买入 |
| 09:32:47 |
6.81 |
13 |
14887 |
卖出 |
| 09:32:50 |
6.81 |
45 |
14932 |
买入 |
| 09:32:53 |
6.82 |
205 |
15137 |
买入 |
| 09:32:56 |
6.82 |
305 |
15442 |
卖出 |
| 09:32:59 |
6.82 |
19 |
15461 |
买入 |
| 09:33:02 |
6.82 |
12 |
15473 |
买入 |
| 09:33:05 |
6.82 |
507 |
15980 |
买入 |
| 09:33:08 |
6.83 |
112 |
16092 |
买入 |
| 09:33:11 |
6.83 |
67 |
16159 |
买入 |
| 09:33:14 |
6.83 |
6 |
16165 |
买入 |
| 09:33:17 |
6.82 |
10 |
16175 |
卖出 |
| 09:33:20 |
6.82 |
17 |
16192 |
买入 |
| 09:33:23 |
6.81 |
447 |
16639 |
卖出 |
| 09:33:26 |
6.82 |
37 |
16676 |
买入 |
| 09:33:29 |
6.81 |
1 |
16677 |
卖出 |
| 09:33:32 |
6.82 |
6 |
16683 |
买入 |
| 09:33:35 |
6.81 |
128 |
16811 |
卖出 |
| 09:33:38 |
6.81 |
33 |
16844 |
卖出 |
| 09:33:41 |
6.81 |
744 |
17588 |
买入 |
| 09:33:44 |
6.82 |
611 |
18199 |
买入 |
| 09:33:47 |
6.81 |
15 |
18214 |
卖出 |
| 09:33:50 |
6.82 |
9 |
18223 |
买入 |
| 09:33:53 |
6.82 |
26 |
18249 |
买入 |
| 09:33:56 |
6.82 |
34 |
18283 |
买入 |
| 09:33:59 |
6.82 |
48 |
18331 |
买入 |
| 09:34:02 |
6.82 |
26 |
18357 |
买入 |
| 09:34:05 |
6.83 |
18 |
18375 |
买入 |
| 09:34:08 |
6.82 |
75 |
18450 |
卖出 |
| 09:34:11 |
6.82 |
65 |
18515 |
买入 |
| 09:34:14 |
6.82 |
124 |
18639 |
买入 |
| 09:34:17 |
6.82 |
290 |
18929 |
买入 |
| 09:34:20 |
6.82 |
15 |
18944 |
买入 |
| 09:34:23 |
6.82 |
509 |
19453 |
买入 |
| 09:34:26 |
6.81 |
54 |
19507 |
卖出 |
| 09:34:30 |
6.82 |
29 |
19536 |
买入 |
| 09:34:32 |
6.83 |
9 |
19545 |
买入 |
| 09:34:36 |
6.83 |
5 |
19550 |
买入 |
| 09:34:38 |
6.83 |
31 |
19581 |
买入 |
| 09:34:41 |
6.83 |
24 |
19605 |
买入 |
| 09:34:44 |
6.84 |
8 |
19613 |
买入 |
| 09:34:47 |
6.84 |
4 |
19617 |
买入 |
| 09:34:50 |
6.84 |
2 |
19619 |
买入 |
| 09:34:53 |
6.84 |
1 |
19620 |
买入 |
| 09:34:56 |
6.83 |
32 |
19652 |
卖出 |
| 09:35:00 |
6.84 |
1 |
19653 |
买入 |
| 09:35:02 |
6.84 |
3 |
19656 |
买入 |
| 09:35:05 |
6.84 |
5 |
19661 |
买入 |
| 09:35:08 |
6.84 |
70 |
19731 |
买入 |
| 09:35:11 |
6.84 |
52 |
19783 |
买入 |
| 09:35:14 |
6.84 |
83 |
19866 |
买入 |
| 09:35:18 |
6.84 |
137 |
20003 |
买入 |
| 09:35:20 |
6.84 |
36 |
20039 |
买入 |
| 09:35:23 |
6.84 |
44 |
20083 |
买入 |
| 09:35:26 |
6.84 |
38 |
20121 |
买入 |
| 09:35:29 |
6.84 |
34 |
20155 |
买入 |
| 09:35:32 |
6.84 |
72 |
20227 |
买入 |
| 09:35:35 |
6.84 |
29 |
20256 |
买入 |
| 09:35:38 |
6.84 |
16 |
20272 |
买入 |
| 09:35:41 |
6.84 |
500 |
20772 |
买入 |
| 09:35:44 |
6.84 |
126 |
20898 |
买入 |
| 09:35:47 |
6.84 |
5 |
20903 |
卖出 |
| 09:35:50 |
6.85 |
2 |
20905 |
买入 |
| 09:35:53 |
6.85 |
2 |
20907 |
买入 |
| 09:35:59 |
6.85 |
7 |
20914 |
买入 |
| 09:36:05 |
6.85 |
1 |
20915 |
买入 |
| 09:36:09 |
6.84 |
301 |
21216 |
卖出 |
| 09:36:11 |
6.84 |
20 |
21236 |
买入 |
| 09:36:14 |
6.84 |
2 |
21238 |
买入 |
| 09:36:20 |
6.84 |
6 |
21244 |
买入 |
| 09:36:24 |
6.84 |
12 |
21256 |
买入 |
| 09:36:26 |
6.83 |
12 |
21268 |
卖出 |
| 09:36:29 |
6.84 |
3 |
21271 |
买入 |
| 09:36:32 |
6.84 |
29 |
21300 |
买入 |
| 09:36:35 |
6.84 |
175 |
21475 |
买入 |
| 09:36:38 |
6.84 |
126 |
21601 |
买入 |
| 09:36:42 |
6.84 |
43 |
21644 |
买入 |
| 09:36:44 |
6.84 |
23 |
21667 |
买入 |
| 09:36:47 |
6.84 |
19 |
21686 |
买入 |
| 09:36:50 |
6.84 |
5 |
21691 |
买入 |
| 09:36:53 |
6.84 |
6 |
21697 |
买入 |
| 09:36:56 |
6.84 |
83 |
21780 |
买入 |
| 09:36:59 |
6.83 |
127 |
21907 |
卖出 |
| 09:37:02 |
6.85 |
93 |
22000 |
买入 |
| 09:37:05 |
6.84 |
13 |
22013 |
卖出 |
| 09:37:08 |
6.84 |
15 |
22028 |
买入 |
| 09:37:11 |
6.84 |
19 |
22047 |
买入 |
| 09:37:14 |
6.84 |
84 |
22131 |
买入 |
| 09:37:17 |
6.84 |
43 |
22174 |
买入 |
| 09:37:20 |
6.85 |
44 |
22218 |
买入 |
| 09:37:26 |
6.85 |
5 |
22223 |
买入 |
| 09:37:29 |
6.85 |
30 |
22253 |
买入 |
| 09:37:32 |
6.85 |
5 |
22258 |
买入 |
| 09:37:35 |
6.85 |
5 |
22263 |
买入 |
| 09:37:38 |
6.85 |
21 |
22284 |
买入 |
| 09:37:41 |
6.85 |
38 |
22322 |
买入 |
| 09:37:44 |
6.85 |
120 |
22442 |
买入 |
| 09:37:47 |
6.85 |
26 |
22468 |
买入 |
| 09:37:50 |
6.85 |
26 |
22494 |
买入 |
| 09:37:53 |
6.85 |
61 |
22555 |
卖出 |
| 09:37:56 |
6.85 |
58 |
22613 |
买入 |
| 09:37:59 |
6.84 |
372 |
22985 |
卖出 |
| 09:38:02 |
6.84 |
25 |
23010 |
买入 |
| 09:38:05 |
6.84 |
41 |
23051 |
买入 |
| 09:38:08 |
6.84 |
189 |
23240 |
买入 |
| 09:38:11 |
6.84 |
278 |
23518 |
买入 |
| 09:38:14 |
6.84 |
524 |
24042 |
买入 |
| 09:38:17 |
6.84 |
23 |
24065 |
买入 |
| 09:38:20 |
6.84 |
304 |
24369 |
买入 |
| 09:38:23 |
6.84 |
70 |
24439 |
卖出 |
| 09:38:26 |
6.85 |
3 |
24442 |
买入 |
| 09:38:29 |
6.85 |
13 |
24455 |
买入 |
| 09:38:32 |
6.85 |
40 |
24495 |
买入 |
| 09:38:41 |
6.84 |
12 |
24507 |
卖出 |
| 09:38:44 |
6.84 |
2 |
24509 |
卖出 |
| 09:38:47 |
6.85 |
2 |
24511 |
买入 |
| 09:38:50 |
6.85 |
31 |
24542 |
买入 |
| 09:38:53 |
6.85 |
28 |
24570 |
买入 |
| 09:38:56 |
6.85 |
269 |
24839 |
买入 |
| 09:39:00 |
6.85 |
419 |
25258 |
卖出 |
| 09:39:02 |
6.85 |
20 |
25278 |
买入 |
| 09:39:05 |
6.85 |
36 |
25314 |
买入 |
| 09:39:08 |
6.85 |
17 |
25331 |
买入 |
| 09:39:12 |
6.85 |
534 |
25865 |
买入 |
| 09:39:14 |
6.85 |
75 |
25940 |
卖出 |
| 09:39:17 |
6.84 |
8 |
25948 |
卖出 |
| 09:39:20 |
6.85 |
82 |
26030 |
买入 |
| 09:39:23 |
6.85 |
64 |
26094 |
买入 |
| 09:39:26 |
6.85 |
77 |
26171 |
买入 |
| 09:39:29 |
6.85 |
23 |
26194 |
买入 |
| 09:39:32 |
6.84 |
233 |
26427 |
卖出 |
| 09:39:36 |
6.84 |
132 |
26559 |
卖出 |
| 09:39:38 |
6.85 |
108 |
26667 |
买入 |
| 09:39:41 |
6.85 |
11 |
26678 |
买入 |
| 09:39:44 |
6.85 |
42 |
26720 |
买入 |
| 09:39:47 |
6.85 |
2 |
26722 |
买入 |
| 09:39:50 |
6.84 |
7 |
26729 |
卖出 |
| 09:39:53 |
6.85 |
30 |
26759 |
买入 |
| 09:39:59 |
6.85 |
26 |
26785 |
买入 |
| 09:40:02 |
6.85 |
3 |
26788 |
买入 |
| 09:40:05 |
6.85 |
11 |
26799 |
买入 |
| 09:40:08 |
6.85 |
3 |
26802 |
买入 |
| 09:40:11 |
6.84 |
15 |
26817 |
卖出 |
| 09:40:14 |
6.84 |
296 |
27113 |
卖出 |
| 09:40:17 |
6.84 |
147 |
27260 |
买入 |
| 09:40:20 |
6.84 |
31 |
27291 |
买入 |
| 09:40:23 |
6.84 |
26 |
27317 |
买入 |
| 09:40:26 |
6.84 |
21 |
27338 |
买入 |
| 09:40:29 |
6.83 |
38 |
27376 |
卖出 |
| 09:40:32 |
6.83 |
1 |
27377 |
卖出 |
| 09:40:35 |
6.84 |
211 |
27588 |
买入 |
| 09:40:38 |
6.84 |
62 |
27650 |
买入 |
| 09:40:41 |
6.84 |
71 |
27721 |
买入 |
| 09:40:44 |
6.84 |
66 |
27787 |
卖出 |
| 09:40:47 |
6.84 |
7 |
27794 |
买入 |
| 09:40:50 |
6.84 |
13 |
27807 |
买入 |
| 09:40:53 |
6.84 |
18 |
27825 |
买入 |
| 09:40:56 |
6.84 |
40 |
27865 |
买入 |
| 09:40:59 |
6.84 |
84 |
27949 |
买入 |
| 09:41:05 |
6.84 |
20 |
27969 |
买入 |
| 09:41:08 |
6.84 |
30 |
27999 |
买入 |
| 09:41:11 |
6.84 |
50 |
28049 |
买入 |
| 09:41:15 |
6.84 |
6 |
28055 |
买入 |
| 09:41:17 |
6.84 |
55 |
28110 |
买入 |
| 09:41:21 |
6.84 |
43 |
28153 |
卖出 |
| 09:41:23 |
6.84 |
2 |
28155 |
买入 |
| 09:41:29 |
6.84 |
1 |
28156 |
买入 |
| 09:41:32 |
6.84 |
416 |
28572 |
买入 |
| 09:41:35 |
6.83 |
153 |
28725 |
卖出 |
| 09:41:38 |
6.84 |
31 |
28756 |
买入 |
| 09:41:41 |
6.83 |
33 |
28789 |
卖出 |
| 09:41:44 |
6.84 |
18 |
28807 |
买入 |
| 09:41:47 |
6.84 |
16 |
28823 |
买入 |
| 09:41:50 |
6.84 |
18 |
28841 |
买入 |
| 09:41:54 |
6.84 |
11 |
28852 |
买入 |
| 09:41:59 |
6.83 |
4 |
28856 |
卖出 |
| 09:42:02 |
6.83 |
100 |
28956 |
卖出 |
| 09:42:05 |
6.84 |
8 |
28964 |
买入 |
| 09:42:08 |
6.84 |
4 |
28968 |
买入 |
| 09:42:11 |
6.84 |
1 |
28969 |
买入 |
| 09:42:14 |
6.84 |
5 |
28974 |
买入 |
| 09:42:20 |
6.84 |
19 |
28993 |
买入 |
| 09:42:23 |
6.84 |
17 |
29010 |
买入 |
| 09:42:26 |
6.84 |
29 |
29039 |
买入 |
| 09:42:29 |
6.83 |
128 |
29167 |
卖出 |
| 09:42:32 |
6.84 |
45 |
29212 |
买入 |
| 09:42:35 |
6.84 |
11 |
29223 |
买入 |
| 09:42:38 |
6.84 |
508 |
29731 |
买入 |
| 09:42:41 |
6.84 |
32 |
29763 |
买入 |
| 09:42:44 |
6.84 |
1 |
29764 |
买入 |