陕西煤业[601225]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
19.06 |
18 |
18 |
集合竞价 |
| 09:15:05 |
19.36 |
214 |
214 |
集合竞价 |
| 09:15:08 |
19.4 |
268 |
268 |
集合竞价 |
| 09:15:11 |
19.35 |
314 |
314 |
集合竞价 |
| 09:15:14 |
19.35 |
314 |
314 |
集合竞价 |
| 09:15:20 |
19.35 |
315 |
315 |
集合竞价 |
| 09:15:26 |
19.36 |
322 |
322 |
集合竞价 |
| 09:15:29 |
19.35 |
336 |
336 |
集合竞价 |
| 09:15:32 |
19.35 |
337 |
337 |
集合竞价 |
| 09:15:38 |
19.35 |
338 |
338 |
集合竞价 |
| 09:15:44 |
19.35 |
338 |
338 |
集合竞价 |
| 09:15:47 |
19.35 |
343 |
343 |
集合竞价 |
| 09:16:02 |
19.35 |
349 |
349 |
集合竞价 |
| 09:16:11 |
19.35 |
359 |
359 |
集合竞价 |
| 09:16:47 |
19.35 |
362 |
362 |
集合竞价 |
| 09:16:50 |
19.35 |
362 |
362 |
集合竞价 |
| 09:17:05 |
19.35 |
362 |
362 |
集合竞价 |
| 09:17:11 |
19.35 |
362 |
362 |
集合竞价 |
| 09:17:23 |
19.35 |
374 |
374 |
集合竞价 |
| 09:17:26 |
19.35 |
409 |
409 |
集合竞价 |
| 09:17:38 |
19.35 |
409 |
409 |
集合竞价 |
| 09:17:53 |
19.35 |
428 |
428 |
集合竞价 |
| 09:17:56 |
19.35 |
428 |
428 |
集合竞价 |
| 09:18:02 |
19.35 |
430 |
430 |
集合竞价 |
| 09:18:11 |
19.35 |
430 |
430 |
集合竞价 |
| 09:18:23 |
19.35 |
430 |
430 |
集合竞价 |
| 09:18:32 |
19.35 |
460 |
460 |
集合竞价 |
| 09:18:47 |
19.35 |
460 |
460 |
集合竞价 |
| 09:19:02 |
19.35 |
460 |
460 |
集合竞价 |
| 09:19:08 |
19.35 |
460 |
460 |
集合竞价 |
| 09:19:14 |
19.35 |
460 |
460 |
集合竞价 |
| 09:19:23 |
19.34 |
460 |
460 |
集合竞价 |
| 09:19:32 |
19.34 |
460 |
460 |
集合竞价 |
| 09:19:35 |
19.34 |
470 |
470 |
集合竞价 |
| 09:19:38 |
19.34 |
470 |
470 |
集合竞价 |
| 09:19:47 |
19.34 |
476 |
476 |
集合竞价 |
| 09:19:53 |
19.34 |
489 |
489 |
集合竞价 |
| 09:19:56 |
19.34 |
497 |
497 |
集合竞价 |
| 09:19:59 |
19.34 |
497 |
497 |
集合竞价 |
| 09:20:02 |
19.34 |
526 |
526 |
集合竞价 |
| 09:20:05 |
19.33 |
529 |
529 |
集合竞价 |
| 09:20:08 |
19.33 |
539 |
539 |
集合竞价 |
| 09:20:11 |
19.33 |
539 |
539 |
集合竞价 |
| 09:20:14 |
19.33 |
539 |
539 |
集合竞价 |
| 09:20:20 |
19.33 |
539 |
539 |
集合竞价 |
| 09:20:26 |
19.33 |
539 |
539 |
集合竞价 |
| 09:20:29 |
19.33 |
539 |
539 |
集合竞价 |
| 09:20:35 |
19.33 |
539 |
539 |
集合竞价 |
| 09:20:38 |
19.32 |
539 |
539 |
集合竞价 |
| 09:20:41 |
19.33 |
554 |
554 |
集合竞价 |
| 09:20:44 |
19.33 |
554 |
554 |
集合竞价 |
| 09:20:47 |
19.33 |
554 |
554 |
集合竞价 |
| 09:20:50 |
19.33 |
590 |
590 |
集合竞价 |
| 09:20:53 |
19.33 |
593 |
593 |
集合竞价 |
| 09:21:08 |
19.33 |
626 |
626 |
集合竞价 |
| 09:21:11 |
19.33 |
648 |
648 |
集合竞价 |
| 09:21:14 |
19.33 |
657 |
657 |
集合竞价 |
| 09:21:17 |
19.33 |
657 |
657 |
集合竞价 |
| 09:21:20 |
19.33 |
660 |
660 |
集合竞价 |
| 09:21:32 |
19.33 |
662 |
662 |
集合竞价 |
| 09:21:38 |
19.33 |
662 |
662 |
集合竞价 |
| 09:21:47 |
19.33 |
662 |
662 |
集合竞价 |
| 09:21:50 |
19.33 |
688 |
688 |
集合竞价 |
| 09:21:53 |
19.33 |
698 |
698 |
集合竞价 |
| 09:21:56 |
19.33 |
699 |
699 |
集合竞价 |
| 09:21:59 |
19.33 |
709 |
709 |
集合竞价 |
| 09:22:05 |
19.33 |
739 |
739 |
集合竞价 |
| 09:22:11 |
19.33 |
790 |
790 |
集合竞价 |
| 09:22:17 |
19.33 |
797 |
797 |
集合竞价 |
| 09:22:20 |
19.33 |
803 |
803 |
集合竞价 |
| 09:22:23 |
19.33 |
873 |
873 |
集合竞价 |
| 09:22:26 |
19.33 |
883 |
883 |
集合竞价 |
| 09:22:29 |
19.33 |
883 |
883 |
集合竞价 |
| 09:22:32 |
19.33 |
883 |
883 |
集合竞价 |
| 09:22:35 |
19.33 |
885 |
885 |
集合竞价 |
| 09:22:38 |
19.33 |
885 |
885 |
集合竞价 |
| 09:22:44 |
19.33 |
887 |
887 |
集合竞价 |
| 09:22:47 |
19.33 |
888 |
888 |
集合竞价 |
| 09:22:50 |
19.33 |
918 |
918 |
集合竞价 |
| 09:22:53 |
19.33 |
920 |
920 |
集合竞价 |
| 09:22:56 |
19.33 |
1067 |
1067 |
集合竞价 |
| 09:22:59 |
19.33 |
1075 |
1075 |
集合竞价 |
| 09:23:08 |
19.33 |
1075 |
1075 |
集合竞价 |
| 09:23:14 |
19.33 |
1091 |
1091 |
集合竞价 |
| 09:23:23 |
19.33 |
1142 |
1142 |
集合竞价 |
| 09:23:26 |
19.33 |
1152 |
1152 |
集合竞价 |
| 09:23:29 |
19.33 |
1200 |
1200 |
集合竞价 |
| 09:23:32 |
19.33 |
1206 |
1206 |
集合竞价 |
| 09:23:35 |
19.33 |
1218 |
1218 |
集合竞价 |
| 09:23:38 |
19.33 |
1451 |
1451 |
集合竞价 |
| 09:23:41 |
19.33 |
1451 |
1451 |
集合竞价 |
| 09:23:44 |
19.32 |
1451 |
1451 |
集合竞价 |
| 09:23:47 |
19.32 |
1451 |
1451 |
集合竞价 |
| 09:23:50 |
19.32 |
1451 |
1451 |
集合竞价 |
| 09:23:53 |
19.32 |
1451 |
1451 |
集合竞价 |
| 09:23:56 |
19.32 |
1496 |
1496 |
集合竞价 |
| 09:23:59 |
19.32 |
1496 |
1496 |
集合竞价 |
| 09:24:02 |
19.32 |
1508 |
1508 |
集合竞价 |
| 09:24:05 |
19.31 |
1508 |
1508 |
集合竞价 |
| 09:24:08 |
19.29 |
1811 |
1811 |
集合竞价 |
| 09:24:11 |
19.28 |
1812 |
1812 |
集合竞价 |
| 09:24:14 |
19.28 |
1823 |
1823 |
集合竞价 |
| 09:24:17 |
19.28 |
1827 |
1827 |
集合竞价 |
| 09:24:20 |
19.28 |
2092 |
2092 |
集合竞价 |
| 09:24:23 |
19.28 |
2102 |
2102 |
集合竞价 |
| 09:24:26 |
19.28 |
2102 |
2102 |
集合竞价 |
| 09:24:29 |
19.28 |
2116 |
2116 |
集合竞价 |
| 09:24:32 |
19.28 |
2136 |
2136 |
集合竞价 |
| 09:24:35 |
19.28 |
2156 |
2156 |
集合竞价 |
| 09:24:38 |
19.28 |
2156 |
2156 |
集合竞价 |
| 09:24:41 |
19.28 |
2172 |
2172 |
集合竞价 |
| 09:24:44 |
19.26 |
2265 |
2265 |
集合竞价 |
| 09:24:47 |
19.27 |
2288 |
2288 |
集合竞价 |
| 09:24:50 |
19.26 |
2410 |
2410 |
集合竞价 |
| 09:24:53 |
19.26 |
2453 |
2453 |
集合竞价 |
| 09:24:56 |
19.25 |
2523 |
2523 |
集合竞价 |
| 09:24:59 |
19.25 |
3036 |
3036 |
集合竞价 |
| 09:25:02 |
19.24 |
3043 |
6079 |
买入 |
| 09:30:02 |
19.18 |
679 |
6758 |
卖出 |
| 09:30:05 |
19.18 |
521 |
7279 |
买入 |
| 09:30:08 |
19.18 |
379 |
7658 |
买入 |
| 09:30:11 |
19.18 |
1090 |
8748 |
买入 |
| 09:30:14 |
19.18 |
947 |
9695 |
买入 |
| 09:30:17 |
19.15 |
845 |
10540 |
卖出 |
| 09:30:20 |
19.15 |
1397 |
11937 |
买入 |
| 09:30:23 |
19.2 |
575 |
12512 |
买入 |
| 09:30:26 |
19.22 |
814 |
13326 |
买入 |
| 09:30:29 |
19.22 |
944 |
14270 |
卖出 |
| 09:30:32 |
19.24 |
731 |
15001 |
买入 |
| 09:30:35 |
19.25 |
461 |
15462 |
买入 |
| 09:30:38 |
19.26 |
1629 |
17091 |
买入 |
| 09:30:41 |
19.29 |
263 |
17354 |
买入 |
| 09:30:44 |
19.3 |
569 |
17923 |
买入 |
| 09:30:47 |
19.3 |
46 |
17969 |
买入 |
| 09:30:50 |
19.31 |
498 |
18467 |
买入 |
| 09:30:53 |
19.32 |
301 |
18768 |
买入 |
| 09:30:56 |
19.33 |
373 |
19141 |
买入 |
| 09:30:59 |
19.34 |
917 |
20058 |
买入 |
| 09:31:02 |
19.35 |
743 |
20801 |
买入 |
| 09:31:05 |
19.36 |
664 |
21465 |
买入 |
| 09:31:08 |
19.37 |
431 |
21896 |
买入 |
| 09:31:11 |
19.37 |
497 |
22393 |
卖出 |
| 09:31:14 |
19.38 |
714 |
23107 |
买入 |
| 09:31:17 |
19.35 |
1206 |
24313 |
卖出 |
| 09:31:20 |
19.37 |
981 |
25294 |
买入 |
| 09:31:23 |
19.32 |
107 |
25401 |
卖出 |
| 09:31:26 |
19.3 |
107 |
25508 |
卖出 |
| 09:31:29 |
19.29 |
254 |
25762 |
卖出 |
| 09:31:32 |
19.32 |
233 |
25995 |
买入 |
| 09:31:35 |
19.32 |
162 |
26157 |
卖出 |
| 09:31:38 |
19.29 |
78 |
26235 |
卖出 |
| 09:31:41 |
19.3 |
336 |
26571 |
买入 |
| 09:31:44 |
19.27 |
1080 |
27651 |
卖出 |
| 09:31:47 |
19.27 |
392 |
28043 |
卖出 |
| 09:31:50 |
19.28 |
94 |
28137 |
买入 |
| 09:31:53 |
19.28 |
129 |
28266 |
买入 |
| 09:31:56 |
19.25 |
57 |
28323 |
卖出 |
| 09:31:59 |
19.27 |
205 |
28528 |
买入 |
| 09:32:02 |
19.28 |
275 |
28803 |
买入 |
| 09:32:05 |
19.28 |
171 |
28974 |
卖出 |
| 09:32:08 |
19.28 |
207 |
29181 |
卖出 |
| 09:32:11 |
19.31 |
2142 |
31323 |
买入 |
| 09:32:14 |
19.3 |
1073 |
32396 |
卖出 |
| 09:32:17 |
19.28 |
169 |
32565 |
卖出 |
| 09:32:20 |
19.29 |
174 |
32739 |
买入 |
| 09:32:23 |
19.28 |
47 |
32786 |
卖出 |
| 09:32:26 |
19.29 |
104 |
32890 |
买入 |
| 09:32:29 |
19.25 |
94 |
32984 |
卖出 |
| 09:32:32 |
19.25 |
98 |
33082 |
卖出 |
| 09:32:35 |
19.24 |
44 |
33126 |
卖出 |
| 09:32:38 |
19.22 |
79 |
33205 |
卖出 |
| 09:32:41 |
19.23 |
44 |
33249 |
买入 |
| 09:32:44 |
19.22 |
37 |
33286 |
卖出 |
| 09:32:47 |
19.22 |
591 |
33877 |
卖出 |
| 09:32:50 |
19.23 |
98 |
33975 |
买入 |
| 09:32:53 |
19.24 |
250 |
34225 |
买入 |
| 09:32:56 |
19.22 |
73 |
34298 |
卖出 |
| 09:32:59 |
19.19 |
195 |
34493 |
卖出 |
| 09:33:02 |
19.24 |
255 |
34748 |
买入 |
| 09:33:05 |
19.19 |
118 |
34866 |
卖出 |
| 09:33:08 |
19.24 |
505 |
35371 |
买入 |
| 09:33:11 |
19.22 |
310 |
35681 |
卖出 |
| 09:33:14 |
19.18 |
96 |
35777 |
卖出 |
| 09:33:17 |
19.17 |
176 |
35953 |
卖出 |
| 09:33:20 |
19.17 |
238 |
36191 |
卖出 |
| 09:33:23 |
19.17 |
138 |
36329 |
买入 |
| 09:33:26 |
19.14 |
386 |
36715 |
卖出 |
| 09:33:29 |
19.18 |
75 |
36790 |
买入 |
| 09:33:32 |
19.17 |
349 |
37139 |
卖出 |
| 09:33:35 |
19.13 |
81 |
37220 |
卖出 |
| 09:33:38 |
19.16 |
108 |
37328 |
买入 |
| 09:33:41 |
19.16 |
154 |
37482 |
买入 |
| 09:33:44 |
19.18 |
416 |
37898 |
买入 |
| 09:33:47 |
19.19 |
779 |
38677 |
买入 |
| 09:33:50 |
19.24 |
209 |
38886 |
买入 |
| 09:33:53 |
19.2 |
108 |
38994 |
卖出 |
| 09:33:56 |
19.23 |
318 |
39312 |
买入 |
| 09:33:59 |
19.22 |
177 |
39489 |
卖出 |
| 09:34:02 |
19.22 |
221 |
39710 |
买入 |
| 09:34:05 |
19.22 |
95 |
39805 |
买入 |
| 09:34:08 |
19.22 |
190 |
39995 |
卖出 |
| 09:34:11 |
19.22 |
66 |
40061 |
卖出 |
| 09:34:14 |
19.24 |
309 |
40370 |
买入 |
| 09:34:17 |
19.25 |
189 |
40559 |
买入 |
| 09:34:20 |
19.24 |
96 |
40655 |
卖出 |
| 09:34:23 |
19.23 |
161 |
40816 |
卖出 |
| 09:34:26 |
19.22 |
302 |
41118 |
卖出 |
| 09:34:29 |
19.22 |
24 |
41142 |
卖出 |
| 09:34:32 |
19.23 |
343 |
41485 |
买入 |
| 09:34:35 |
19.23 |
72 |
41557 |
卖出 |
| 09:34:38 |
19.23 |
185 |
41742 |
卖出 |
| 09:34:41 |
19.23 |
69 |
41811 |
卖出 |
| 09:34:44 |
19.24 |
643 |
42454 |
买入 |
| 09:34:47 |
19.24 |
36 |
42490 |
卖出 |
| 09:34:50 |
19.28 |
82 |
42572 |
买入 |
| 09:34:53 |
19.24 |
22 |
42594 |
卖出 |
| 09:34:56 |
19.25 |
36 |
42630 |
卖出 |
| 09:34:59 |
19.25 |
170 |
42800 |
卖出 |
| 09:35:02 |
19.25 |
157 |
42957 |
卖出 |
| 09:35:05 |
19.24 |
291 |
43248 |
卖出 |
| 09:35:08 |
19.27 |
275 |
43523 |
买入 |
| 09:35:11 |
19.24 |
534 |
44057 |
卖出 |
| 09:35:14 |
19.23 |
40 |
44097 |
卖出 |
| 09:35:17 |
19.23 |
24 |
44121 |
买入 |
| 09:35:20 |
19.25 |
167 |
44288 |
买入 |
| 09:35:23 |
19.24 |
111 |
44399 |
卖出 |
| 09:35:26 |
19.24 |
19 |
44418 |
买入 |
| 09:35:29 |
19.24 |
193 |
44611 |
买入 |
| 09:35:32 |
19.24 |
132 |
44743 |
买入 |
| 09:35:35 |
19.24 |
8 |
44751 |
卖出 |
| 09:35:38 |
19.26 |
359 |
45110 |
买入 |
| 09:35:41 |
19.25 |
251 |
45361 |
卖出 |
| 09:35:44 |
19.27 |
247 |
45608 |
买入 |
| 09:35:47 |
19.27 |
14 |
45622 |
买入 |
| 09:35:50 |
19.3 |
273 |
45895 |
买入 |
| 09:35:53 |
19.28 |
250 |
46145 |
卖出 |
| 09:35:56 |
19.28 |
171 |
46316 |
买入 |
| 09:35:59 |
19.29 |
233 |
46549 |
买入 |
| 09:36:02 |
19.31 |
55 |
46604 |
买入 |
| 09:36:05 |
19.3 |
160 |
46764 |
卖出 |
| 09:36:08 |
19.3 |
238 |
47002 |
买入 |
| 09:36:11 |
19.28 |
151 |
47153 |
卖出 |
| 09:36:14 |
19.3 |
167 |
47320 |
买入 |
| 09:36:17 |
19.3 |
448 |
47768 |
买入 |
| 09:36:20 |
19.28 |
265 |
48033 |
卖出 |
| 09:36:23 |
19.3 |
250 |
48283 |
卖出 |
| 09:36:26 |
19.3 |
159 |
48442 |
卖出 |
| 09:36:29 |
19.34 |
164 |
48606 |
买入 |
| 09:36:32 |
19.34 |
296 |
48902 |
买入 |
| 09:36:35 |
19.34 |
150 |
49052 |
买入 |
| 09:36:38 |
19.34 |
98 |
49150 |
买入 |
| 09:36:41 |
19.32 |
135 |
49285 |
卖出 |
| 09:36:44 |
19.34 |
190 |
49475 |
买入 |
| 09:36:47 |
19.34 |
410 |
49885 |
买入 |
| 09:36:50 |
19.33 |
332 |
50217 |
卖出 |
| 09:36:53 |
19.34 |
170 |
50387 |
买入 |
| 09:36:56 |
19.34 |
292 |
50679 |
买入 |
| 09:36:59 |
19.34 |
170 |
50849 |
买入 |
| 09:37:02 |
19.33 |
98 |
50947 |
卖出 |
| 09:37:05 |
19.35 |
252 |
51199 |
买入 |
| 09:37:08 |
19.32 |
196 |
51395 |
卖出 |
| 09:37:11 |
19.34 |
533 |
51928 |
买入 |
| 09:37:14 |
19.35 |
151 |
52079 |
买入 |
| 09:37:17 |
19.35 |
208 |
52287 |
买入 |
| 09:37:20 |
19.35 |
623 |
52910 |
卖出 |
| 09:37:23 |
19.35 |
365 |
53275 |
卖出 |
| 09:37:26 |
19.36 |
305 |
53580 |
买入 |
| 09:37:29 |
19.36 |
157 |
53737 |
卖出 |
| 09:37:32 |
19.35 |
111 |
53848 |
卖出 |
| 09:37:35 |
19.36 |
228 |
54076 |
买入 |
| 09:37:38 |
19.33 |
158 |
54234 |
卖出 |
| 09:37:41 |
19.35 |
200 |
54434 |
买入 |
| 09:37:44 |
19.35 |
163 |
54597 |
买入 |
| 09:37:47 |
19.35 |
76 |
54673 |
买入 |
| 09:37:50 |
19.35 |
200 |
54873 |
买入 |
| 09:37:53 |
19.32 |
231 |
55104 |
卖出 |
| 09:37:56 |
19.31 |
233 |
55337 |
卖出 |
| 09:37:59 |
19.35 |
239 |
55576 |
买入 |
| 09:38:02 |
19.31 |
387 |
55963 |
卖出 |
| 09:38:05 |
19.32 |
206 |
56169 |
卖出 |
| 09:38:08 |
19.32 |
76 |
56245 |
买入 |
| 09:38:11 |
19.32 |
141 |
56386 |
卖出 |
| 09:38:14 |
19.32 |
329 |
56715 |
卖出 |
| 09:38:17 |
19.34 |
208 |
56923 |
买入 |
| 09:38:20 |
19.34 |
144 |
57067 |
买入 |
| 09:38:23 |
19.35 |
162 |
57229 |
买入 |
| 09:38:26 |
19.33 |
244 |
57473 |
卖出 |
| 09:38:29 |
19.34 |
274 |
57747 |
买入 |
| 09:38:32 |
19.32 |
35 |
57782 |
卖出 |
| 09:38:35 |
19.33 |
135 |
57917 |
买入 |
| 09:38:38 |
19.33 |
48 |
57965 |
买入 |
| 09:38:41 |
19.33 |
258 |
58223 |
卖出 |
| 09:38:44 |
19.33 |
187 |
58410 |
卖出 |
| 09:38:47 |
19.33 |
175 |
58585 |
买入 |
| 09:38:50 |
19.32 |
196 |
58781 |
卖出 |
| 09:38:53 |
19.33 |
405 |
59186 |
买入 |
| 09:38:56 |
19.32 |
528 |
59714 |
卖出 |
| 09:38:59 |
19.34 |
311 |
60025 |
买入 |
| 09:39:02 |
19.35 |
528 |
60553 |
买入 |
| 09:39:05 |
19.32 |
447 |
61000 |
卖出 |