郑煤机[601717]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
14.39 |
43 |
43 |
集合竞价 |
| 09:15:05 |
14.29 |
56 |
56 |
集合竞价 |
| 09:15:08 |
14.03 |
65 |
65 |
集合竞价 |
| 09:15:11 |
14.03 |
72 |
72 |
集合竞价 |
| 09:15:14 |
14.03 |
77 |
77 |
集合竞价 |
| 09:15:20 |
14.03 |
77 |
77 |
集合竞价 |
| 09:15:35 |
14.03 |
81 |
81 |
集合竞价 |
| 09:15:38 |
14.03 |
81 |
81 |
集合竞价 |
| 09:15:44 |
14.03 |
81 |
81 |
集合竞价 |
| 09:15:59 |
14.03 |
81 |
81 |
集合竞价 |
| 09:16:05 |
14.03 |
82 |
82 |
集合竞价 |
| 09:16:17 |
14.09 |
143 |
143 |
集合竞价 |
| 09:16:20 |
14.08 |
143 |
143 |
集合竞价 |
| 09:16:35 |
14.09 |
152 |
152 |
集合竞价 |
| 09:16:38 |
14.09 |
152 |
152 |
集合竞价 |
| 09:17:53 |
14.05 |
152 |
152 |
集合竞价 |
| 09:18:02 |
14.05 |
152 |
152 |
集合竞价 |
| 09:18:08 |
14.05 |
152 |
152 |
集合竞价 |
| 09:18:41 |
14.05 |
160 |
160 |
集合竞价 |
| 09:18:44 |
14.05 |
161 |
161 |
集合竞价 |
| 09:20:02 |
14.05 |
161 |
161 |
集合竞价 |
| 09:20:08 |
14.05 |
161 |
161 |
集合竞价 |
| 09:20:14 |
14.05 |
192 |
192 |
集合竞价 |
| 09:20:17 |
14.05 |
196 |
196 |
集合竞价 |
| 09:20:32 |
14.05 |
196 |
196 |
集合竞价 |
| 09:20:38 |
14.05 |
227 |
227 |
集合竞价 |
| 09:20:41 |
14.05 |
227 |
227 |
集合竞价 |
| 09:20:47 |
14.05 |
232 |
232 |
集合竞价 |
| 09:21:05 |
14.08 |
238 |
238 |
集合竞价 |
| 09:21:23 |
14.08 |
239 |
239 |
集合竞价 |
| 09:21:53 |
14.08 |
239 |
239 |
集合竞价 |
| 09:22:05 |
14.08 |
252 |
252 |
集合竞价 |
| 09:22:17 |
14.08 |
253 |
253 |
集合竞价 |
| 09:22:23 |
14.08 |
260 |
260 |
集合竞价 |
| 09:22:32 |
14.08 |
260 |
260 |
集合竞价 |
| 09:22:47 |
14.08 |
261 |
261 |
集合竞价 |
| 09:22:53 |
14.08 |
263 |
263 |
集合竞价 |
| 09:23:17 |
14.08 |
264 |
264 |
集合竞价 |
| 09:23:29 |
14.08 |
271 |
271 |
集合竞价 |
| 09:23:44 |
14.08 |
277 |
277 |
集合竞价 |
| 09:23:47 |
14.08 |
278 |
278 |
集合竞价 |
| 09:24:02 |
14.08 |
280 |
280 |
集合竞价 |
| 09:24:14 |
14.08 |
307 |
307 |
集合竞价 |
| 09:24:17 |
14.08 |
309 |
309 |
集合竞价 |
| 09:24:29 |
14.08 |
409 |
409 |
集合竞价 |
| 09:24:32 |
14.08 |
409 |
409 |
集合竞价 |
| 09:24:35 |
14.08 |
414 |
414 |
集合竞价 |
| 09:24:38 |
14.05 |
545 |
545 |
集合竞价 |
| 09:24:41 |
14.05 |
562 |
562 |
集合竞价 |
| 09:24:44 |
14.05 |
562 |
562 |
集合竞价 |
| 09:24:47 |
14.05 |
574 |
574 |
集合竞价 |
| 09:24:50 |
14.05 |
577 |
577 |
集合竞价 |
| 09:24:53 |
14.05 |
579 |
579 |
集合竞价 |
| 09:24:56 |
14.05 |
660 |
660 |
集合竞价 |
| 09:24:59 |
14.05 |
981 |
981 |
集合竞价 |
| 09:25:02 |
14.05 |
1101 |
2082 |
买入 |
| 09:30:02 |
14.02 |
40 |
2122 |
卖出 |
| 09:30:05 |
14.04 |
239 |
2361 |
买入 |
| 09:30:08 |
14.03 |
407 |
2768 |
卖出 |
| 09:30:11 |
14.04 |
396 |
3164 |
买入 |
| 09:30:14 |
14.04 |
394 |
3558 |
卖出 |
| 09:30:17 |
14.04 |
941 |
4499 |
卖出 |
| 09:30:20 |
14.05 |
553 |
5052 |
买入 |
| 09:30:23 |
14.06 |
32 |
5084 |
买入 |
| 09:30:26 |
14.14 |
74 |
5158 |
买入 |
| 09:30:29 |
14.14 |
206 |
5364 |
卖出 |
| 09:30:32 |
14.14 |
56 |
5420 |
卖出 |
| 09:30:35 |
14.11 |
179 |
5599 |
卖出 |
| 09:30:38 |
14.14 |
38 |
5637 |
买入 |
| 09:30:41 |
14.2 |
79 |
5716 |
买入 |
| 09:30:44 |
14.14 |
131 |
5847 |
卖出 |
| 09:30:47 |
14.19 |
22 |
5869 |
买入 |
| 09:30:50 |
14.17 |
38 |
5907 |
买入 |
| 09:30:53 |
14.18 |
256 |
6163 |
卖出 |
| 09:30:56 |
14.14 |
1 |
6164 |
卖出 |
| 09:30:59 |
14.15 |
97 |
6261 |
买入 |
| 09:31:02 |
14.17 |
67 |
6328 |
买入 |
| 09:31:05 |
14.17 |
115 |
6443 |
买入 |
| 09:31:08 |
14.17 |
149 |
6592 |
买入 |
| 09:31:11 |
14.19 |
218 |
6810 |
买入 |
| 09:31:14 |
14.2 |
160 |
6970 |
买入 |
| 09:31:17 |
14.22 |
98 |
7068 |
买入 |
| 09:31:20 |
14.22 |
106 |
7174 |
买入 |
| 09:31:23 |
14.22 |
112 |
7286 |
买入 |
| 09:31:26 |
14.2 |
8 |
7294 |
卖出 |
| 09:31:29 |
14.22 |
29 |
7323 |
买入 |
| 09:31:32 |
14.2 |
54 |
7377 |
卖出 |
| 09:31:35 |
14.19 |
41 |
7418 |
卖出 |
| 09:31:38 |
14.19 |
56 |
7474 |
买入 |
| 09:31:41 |
14.2 |
111 |
7585 |
买入 |
| 09:31:44 |
14.19 |
91 |
7676 |
卖出 |
| 09:31:47 |
14.19 |
99 |
7775 |
买入 |
| 09:31:50 |
14.17 |
29 |
7804 |
卖出 |
| 09:31:53 |
14.19 |
60 |
7864 |
买入 |
| 09:31:56 |
14.16 |
2 |
7866 |
卖出 |
| 09:31:59 |
14.16 |
94 |
7960 |
卖出 |
| 09:32:02 |
14.16 |
184 |
8144 |
卖出 |
| 09:32:05 |
14.16 |
440 |
8584 |
买入 |
| 09:32:08 |
14.19 |
40 |
8624 |
买入 |
| 09:32:11 |
14.18 |
20 |
8644 |
卖出 |
| 09:32:14 |
14.18 |
27 |
8671 |
买入 |
| 09:32:17 |
14.19 |
30 |
8701 |
买入 |
| 09:32:20 |
14.18 |
51 |
8752 |
卖出 |
| 09:32:23 |
14.18 |
35 |
8787 |
卖出 |
| 09:32:26 |
14.18 |
14 |
8801 |
卖出 |
| 09:32:29 |
14.18 |
24 |
8825 |
买入 |
| 09:32:32 |
14.19 |
72 |
8897 |
买入 |
| 09:32:35 |
14.18 |
26 |
8923 |
卖出 |
| 09:32:38 |
14.19 |
36 |
8959 |
买入 |
| 09:32:41 |
14.18 |
45 |
9004 |
卖出 |
| 09:32:44 |
14.18 |
79 |
9083 |
卖出 |
| 09:32:47 |
14.17 |
21 |
9104 |
卖出 |
| 09:32:50 |
14.17 |
81 |
9185 |
卖出 |
| 09:32:53 |
14.16 |
2 |
9187 |
卖出 |
| 09:32:56 |
14.17 |
19 |
9206 |
买入 |
| 09:32:59 |
14.17 |
20 |
9226 |
买入 |
| 09:33:02 |
14.17 |
20 |
9246 |
卖出 |
| 09:33:05 |
14.18 |
27 |
9273 |
买入 |
| 09:33:08 |
14.19 |
69 |
9342 |
买入 |
| 09:33:11 |
14.18 |
140 |
9482 |
卖出 |
| 09:33:14 |
14.18 |
20 |
9502 |
买入 |
| 09:33:17 |
14.19 |
3 |
9505 |
买入 |
| 09:33:20 |
14.18 |
15 |
9520 |
卖出 |
| 09:33:23 |
14.19 |
50 |
9570 |
买入 |
| 09:33:26 |
14.19 |
4 |
9574 |
买入 |
| 09:33:29 |
14.18 |
29 |
9603 |
卖出 |
| 09:33:32 |
14.18 |
112 |
9715 |
买入 |
| 09:33:35 |
14.18 |
4 |
9719 |
买入 |
| 09:33:38 |
14.17 |
5 |
9724 |
卖出 |
| 09:33:41 |
14.17 |
25 |
9749 |
卖出 |
| 09:33:44 |
14.17 |
9 |
9758 |
买入 |
| 09:33:47 |
14.17 |
3 |
9761 |
买入 |
| 09:33:50 |
14.2 |
376 |
10137 |
买入 |
| 09:33:53 |
14.2 |
83 |
10220 |
买入 |
| 09:33:56 |
14.19 |
26 |
10246 |
卖出 |
| 09:33:59 |
14.19 |
41 |
10287 |
卖出 |
| 09:34:02 |
14.19 |
9 |
10296 |
卖出 |
| 09:34:05 |
14.19 |
117 |
10413 |
卖出 |
| 09:34:08 |
14.2 |
25 |
10438 |
买入 |
| 09:34:11 |
14.19 |
86 |
10524 |
卖出 |
| 09:34:14 |
14.2 |
73 |
10597 |
买入 |
| 09:34:17 |
14.18 |
112 |
10709 |
卖出 |
| 09:34:20 |
14.19 |
32 |
10741 |
买入 |
| 09:34:23 |
14.19 |
6 |
10747 |
买入 |
| 09:34:26 |
14.2 |
98 |
10845 |
买入 |
| 09:34:29 |
14.2 |
21 |
10866 |
买入 |
| 09:34:32 |
14.21 |
61 |
10927 |
买入 |
| 09:34:35 |
14.21 |
11 |
10938 |
买入 |
| 09:34:38 |
14.2 |
43 |
10981 |
卖出 |
| 09:34:41 |
14.19 |
58 |
11039 |
卖出 |
| 09:34:44 |
14.19 |
25 |
11064 |
卖出 |
| 09:34:47 |
14.2 |
68 |
11132 |
买入 |
| 09:34:50 |
14.18 |
41 |
11173 |
卖出 |
| 09:34:53 |
14.2 |
181 |
11354 |
买入 |
| 09:34:56 |
14.21 |
10 |
11364 |
买入 |
| 09:34:59 |
14.2 |
10 |
11374 |
卖出 |
| 09:35:02 |
14.19 |
12 |
11386 |
卖出 |
| 09:35:05 |
14.2 |
60 |
11446 |
买入 |
| 09:35:08 |
14.19 |
68 |
11514 |
卖出 |
| 09:35:11 |
14.19 |
59 |
11573 |
买入 |
| 09:35:14 |
14.2 |
47 |
11620 |
买入 |
| 09:35:17 |
14.2 |
3 |
11623 |
买入 |
| 09:35:20 |
14.2 |
23 |
11646 |
买入 |
| 09:35:23 |
14.19 |
17 |
11663 |
卖出 |
| 09:35:26 |
14.2 |
82 |
11745 |
买入 |
| 09:35:29 |
14.19 |
39 |
11784 |
卖出 |
| 09:35:32 |
14.19 |
54 |
11838 |
买入 |
| 09:35:35 |
14.19 |
36 |
11874 |
买入 |
| 09:35:38 |
14.18 |
20 |
11894 |
卖出 |
| 09:35:44 |
14.17 |
40 |
11934 |
卖出 |
| 09:35:47 |
14.16 |
22 |
11956 |
卖出 |
| 09:35:50 |
14.17 |
2 |
11958 |
买入 |
| 09:35:53 |
14.17 |
8 |
11966 |
买入 |
| 09:35:56 |
14.17 |
40 |
12006 |
买入 |
| 09:35:59 |
14.16 |
12 |
12018 |
卖出 |
| 09:36:02 |
14.16 |
10 |
12028 |
买入 |
| 09:36:05 |
14.16 |
27 |
12055 |
买入 |
| 09:36:08 |
14.16 |
5 |
12060 |
买入 |
| 09:36:11 |
14.16 |
13 |
12073 |
买入 |
| 09:36:14 |
14.15 |
78 |
12151 |
卖出 |
| 09:36:17 |
14.15 |
3 |
12154 |
买入 |
| 09:36:20 |
14.15 |
9 |
12163 |
买入 |
| 09:36:23 |
14.15 |
3 |
12166 |
买入 |
| 09:36:26 |
14.14 |
11 |
12177 |
卖出 |
| 09:36:29 |
14.14 |
7 |
12184 |
买入 |
| 09:36:32 |
14.14 |
19 |
12203 |
买入 |
| 09:36:35 |
14.14 |
20 |
12223 |
买入 |
| 09:36:38 |
14.13 |
90 |
12313 |
卖出 |
| 09:36:41 |
14.13 |
16 |
12329 |
买入 |
| 09:36:44 |
14.13 |
10 |
12339 |
买入 |
| 09:36:47 |
14.13 |
2 |
12341 |
买入 |
| 09:36:50 |
14.14 |
35 |
12376 |
买入 |
| 09:36:53 |
14.14 |
50 |
12426 |
买入 |
| 09:36:56 |
14.14 |
29 |
12455 |
买入 |
| 09:36:59 |
14.14 |
32 |
12487 |
买入 |
| 09:37:02 |
14.14 |
2 |
12489 |
卖出 |
| 09:37:05 |
14.12 |
57 |
12546 |
卖出 |
| 09:37:08 |
14.11 |
133 |
12679 |
卖出 |
| 09:37:11 |
14.12 |
58 |
12737 |
买入 |
| 09:37:14 |
14.11 |
76 |
12813 |
卖出 |
| 09:37:17 |
14.11 |
33 |
12846 |
卖出 |
| 09:37:20 |
14.12 |
95 |
12941 |
买入 |
| 09:37:23 |
14.12 |
46 |
12987 |
卖出 |
| 09:37:26 |
14.13 |
2 |
12989 |
买入 |
| 09:37:29 |
14.13 |
10 |
12999 |
买入 |
| 09:37:32 |
14.12 |
38 |
13037 |
卖出 |
| 09:37:35 |
14.1 |
36 |
13073 |
卖出 |
| 09:37:38 |
14.11 |
40 |
13113 |
买入 |
| 09:37:41 |
14.09 |
48 |
13161 |
卖出 |
| 09:37:44 |
14.1 |
17 |
13178 |
买入 |
| 09:37:47 |
14.1 |
55 |
13233 |
买入 |
| 09:37:50 |
14.09 |
37 |
13270 |
卖出 |
| 09:37:53 |
14.09 |
14 |
13284 |
卖出 |
| 09:37:56 |
14.09 |
12 |
13296 |
买入 |
| 09:37:59 |
14.08 |
5 |
13301 |
卖出 |
| 09:38:02 |
14.09 |
6 |
13307 |
买入 |
| 09:38:05 |
14.09 |
36 |
13343 |
买入 |
| 09:38:08 |
14.09 |
3 |
13346 |
买入 |
| 09:38:11 |
14.08 |
20 |
13366 |
卖出 |
| 09:38:14 |
14.08 |
3 |
13369 |
买入 |
| 09:38:17 |
14.08 |
4 |
13373 |
买入 |
| 09:38:20 |
14.07 |
18 |
13391 |
卖出 |
| 09:38:23 |
14.07 |
16 |
13407 |
买入 |
| 09:38:26 |
14.07 |
8 |
13415 |
买入 |
| 09:38:29 |
14.07 |
4 |
13419 |
买入 |
| 09:38:32 |
14.07 |
32 |
13451 |
买入 |
| 09:38:35 |
14.07 |
11 |
13462 |
卖出 |
| 09:38:38 |
14.08 |
71 |
13533 |
买入 |
| 09:38:41 |
14.08 |
29 |
13562 |
买入 |
| 09:38:44 |
14.08 |
30 |
13592 |
买入 |
| 09:38:47 |
14.07 |
13 |
13605 |
卖出 |
| 09:38:50 |
14.08 |
57 |
13662 |
买入 |
| 09:38:53 |
14.08 |
17 |
13679 |
卖出 |
| 09:38:56 |
14.08 |
14 |
13693 |
买入 |
| 09:38:59 |
14.09 |
5 |
13698 |
买入 |
| 09:39:02 |
14.09 |
74 |
13772 |
买入 |
| 09:39:05 |
14.09 |
16 |
13788 |
买入 |
| 09:39:08 |
14.1 |
31 |
13819 |
买入 |
| 09:39:11 |
14.09 |
72 |
13891 |
卖出 |
| 09:39:14 |
14.1 |
49 |
13940 |
买入 |
| 09:39:17 |
14.1 |
24 |
13964 |
买入 |
| 09:39:20 |
14.1 |
26 |
13990 |
买入 |
| 09:39:23 |
14.12 |
65 |
14055 |
买入 |
| 09:39:26 |
14.12 |
88 |
14143 |
买入 |
| 09:39:29 |
14.13 |
22 |
14165 |
买入 |
| 09:39:32 |
14.1 |
31 |
14196 |
卖出 |
| 09:39:35 |
14.09 |
6 |
14202 |
卖出 |
| 09:39:38 |
14.1 |
3 |
14205 |
买入 |
| 09:39:41 |
14.1 |
56 |
14261 |
买入 |
| 09:39:44 |
14.12 |
5 |
14266 |
买入 |
| 09:39:47 |
14.07 |
931 |
15197 |
卖出 |
| 09:39:50 |
14.06 |
399 |
15596 |
卖出 |
| 09:39:53 |
14.06 |
215 |
15811 |
卖出 |
| 09:39:56 |
14.05 |
95 |
15906 |
卖出 |
| 09:39:59 |
14.06 |
20 |
15926 |
买入 |
| 09:40:05 |
14.04 |
244 |
16170 |
卖出 |
| 09:40:08 |
14.05 |
412 |
16582 |
买入 |
| 09:40:17 |
14.06 |
136 |
16718 |
买入 |
| 09:40:20 |
14.06 |
79 |
16797 |
买入 |
| 09:40:23 |
14.07 |
76 |
16873 |
买入 |
| 09:40:26 |
14.07 |
21 |
16894 |
买入 |
| 09:40:29 |
14.07 |
45 |
16939 |
买入 |
| 09:40:32 |
14.05 |
57 |
16996 |
卖出 |
| 09:40:35 |
14.09 |
1073 |
18069 |
买入 |
| 09:40:38 |
14.07 |
23 |
18092 |
卖出 |
| 09:40:47 |
14.07 |
36 |
18128 |
卖出 |
| 09:40:50 |
14.07 |
16 |
18144 |
买入 |
| 09:40:53 |
14.07 |
102 |
18246 |
卖出 |
| 09:40:56 |
14.09 |
13 |
18259 |
买入 |
| 09:41:02 |
14.08 |
11 |
18270 |
卖出 |
| 09:41:05 |
14.08 |
21 |
18291 |
卖出 |
| 09:41:11 |
14.07 |
102 |
18393 |
卖出 |
| 09:41:14 |
14.08 |
65 |
18458 |
买入 |
| 09:41:17 |
14.09 |
83 |
18541 |
买入 |
| 09:41:20 |
14.07 |
70 |
18611 |
卖出 |
| 09:41:23 |
14.08 |
11 |
18622 |
买入 |
| 09:41:26 |
14.09 |
22 |
18644 |
买入 |
| 09:41:29 |
14.08 |
9 |
18653 |
卖出 |
| 09:41:32 |
14.09 |
10 |
18663 |
买入 |
| 09:41:35 |
14.09 |
3 |
18666 |
买入 |
| 09:41:38 |
14.08 |
128 |
18794 |
卖出 |
| 09:41:41 |
14.07 |
172 |
18966 |
卖出 |
| 09:41:44 |
14.09 |
151 |
19117 |
买入 |
| 09:41:47 |
14.09 |
43 |
19160 |
买入 |
| 09:41:50 |
14.09 |
3 |
19163 |
买入 |
| 09:41:53 |
14.08 |
28 |
19191 |
卖出 |
| 09:41:56 |
14.09 |
18 |
19209 |
买入 |
| 09:42:02 |
14.08 |
10 |
19219 |
卖出 |
| 09:42:05 |
14.11 |
188 |
19407 |
买入 |
| 09:42:08 |
14.1 |
14 |
19421 |
卖出 |
| 09:42:11 |
14.09 |
9 |
19430 |
卖出 |
| 09:42:14 |
14.14 |
30 |
19460 |
买入 |
| 09:42:17 |
14.12 |
2 |
19462 |
卖出 |
| 09:42:20 |
14.12 |
19 |
19481 |
卖出 |
| 09:42:23 |
14.11 |
48 |
19529 |
卖出 |
| 09:42:26 |
14.12 |
14 |
19543 |
买入 |
| 09:42:29 |
14.12 |
27 |
19570 |
买入 |
| 09:42:32 |
14.13 |
9 |
19579 |
买入 |
| 09:42:35 |
14.11 |
86 |
19665 |
卖出 |
| 09:42:38 |
14.12 |
51 |
19716 |
买入 |