陕天然气[002267]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.82 |
100 |
100 |
集合竞价 |
| 09:25:00 |
6.82 |
248 |
348 |
卖出 |
| 09:30:03 |
6.82 |
672 |
1020 |
卖出 |
| 09:30:06 |
6.82 |
54 |
1074 |
卖出 |
| 09:30:09 |
6.78 |
519 |
1593 |
卖出 |
| 09:30:12 |
6.83 |
113 |
1706 |
买入 |
| 09:30:15 |
6.81 |
93 |
1799 |
卖出 |
| 09:30:18 |
6.83 |
20 |
1819 |
买入 |
| 09:30:21 |
6.82 |
13 |
1832 |
卖出 |
| 09:30:24 |
6.82 |
27 |
1859 |
买入 |
| 09:30:27 |
6.82 |
18 |
1877 |
买入 |
| 09:30:30 |
6.82 |
10 |
1887 |
买入 |
| 09:30:33 |
6.81 |
5 |
1892 |
卖出 |
| 09:30:36 |
6.83 |
1 |
1893 |
买入 |
| 09:30:39 |
6.81 |
10 |
1903 |
卖出 |
| 09:30:51 |
6.82 |
16 |
1919 |
买入 |
| 09:30:54 |
6.82 |
16 |
1935 |
卖出 |
| 09:30:57 |
6.82 |
7 |
1942 |
买入 |
| 09:31:00 |
6.82 |
7 |
1949 |
买入 |
| 09:31:03 |
6.81 |
15 |
1964 |
卖出 |
| 09:31:09 |
6.83 |
1 |
1965 |
买入 |
| 09:31:12 |
6.83 |
2 |
1967 |
买入 |
| 09:31:15 |
6.83 |
6 |
1973 |
买入 |
| 09:31:30 |
6.83 |
426 |
2399 |
买入 |
| 09:31:33 |
6.83 |
2 |
2401 |
卖出 |
| 09:31:36 |
6.84 |
1 |
2402 |
卖出 |
| 09:31:42 |
6.85 |
2 |
2404 |
买入 |
| 09:31:48 |
6.83 |
112 |
2516 |
卖出 |
| 09:32:06 |
6.84 |
115 |
2631 |
卖出 |
| 09:32:09 |
6.84 |
2 |
2633 |
买入 |
| 09:32:12 |
6.84 |
7 |
2640 |
卖出 |
| 09:32:18 |
6.85 |
1 |
2641 |
买入 |
| 09:32:27 |
6.85 |
134 |
2775 |
买入 |
| 09:32:30 |
6.85 |
9 |
2784 |
买入 |
| 09:32:39 |
6.85 |
1 |
2785 |
买入 |
| 09:32:45 |
6.85 |
94 |
2879 |
买入 |
| 09:32:48 |
6.86 |
4 |
2883 |
买入 |
| 09:32:54 |
6.85 |
1 |
2884 |
卖出 |
| 09:33:00 |
6.85 |
3 |
2887 |
卖出 |
| 09:33:03 |
6.85 |
9 |
2896 |
卖出 |
| 09:33:06 |
6.85 |
9 |
2905 |
卖出 |
| 09:33:09 |
6.85 |
1 |
2906 |
卖出 |
| 09:33:30 |
6.85 |
28 |
2934 |
卖出 |
| 09:33:36 |
6.85 |
2 |
2936 |
卖出 |
| 09:33:48 |
6.85 |
18 |
2954 |
卖出 |
| 09:34:00 |
6.85 |
20 |
2974 |
卖出 |
| 09:34:03 |
6.85 |
7 |
2981 |
卖出 |
| 09:34:06 |
6.85 |
252 |
3233 |
卖出 |
| 09:34:12 |
6.84 |
116 |
3349 |
卖出 |
| 09:34:15 |
6.84 |
6 |
3355 |
买入 |
| 09:34:27 |
6.83 |
14 |
3369 |
卖出 |
| 09:34:33 |
6.82 |
35 |
3404 |
卖出 |
| 09:34:48 |
6.82 |
1 |
3405 |
卖出 |
| 09:34:51 |
6.82 |
26 |
3431 |
卖出 |
| 09:35:00 |
6.84 |
10 |
3441 |
买入 |
| 09:35:03 |
6.84 |
4 |
3445 |
买入 |
| 09:35:06 |
6.84 |
1 |
3446 |
买入 |
| 09:35:51 |
6.84 |
13 |
3459 |
买入 |
| 09:36:15 |
6.84 |
8 |
3467 |
买入 |
| 09:36:18 |
6.84 |
72 |
3539 |
买入 |
| 09:36:21 |
6.84 |
16 |
3555 |
买入 |
| 09:36:24 |
6.84 |
9 |
3564 |
买入 |
| 09:36:27 |
6.85 |
11 |
3575 |
买入 |
| 09:36:45 |
6.83 |
10 |
3585 |
卖出 |
| 09:36:48 |
6.83 |
5 |
3590 |
卖出 |
| 09:36:51 |
6.84 |
4 |
3594 |
买入 |
| 09:37:24 |
6.84 |
3 |
3597 |
买入 |
| 09:37:27 |
6.84 |
20 |
3617 |
买入 |
| 09:37:30 |
6.84 |
5 |
3622 |
买入 |
| 09:37:33 |
6.84 |
2 |
3624 |
买入 |
| 09:37:36 |
6.84 |
1 |
3625 |
卖出 |
| 09:38:09 |
6.84 |
29 |
3654 |
卖出 |
| 09:38:30 |
6.84 |
1 |
3655 |
卖出 |
| 09:38:33 |
6.83 |
6 |
3661 |
卖出 |
| 09:38:36 |
6.83 |
10 |
3671 |
卖出 |
| 09:38:39 |
6.83 |
6 |
3677 |
卖出 |
| 09:38:42 |
6.83 |
1 |
3678 |
卖出 |
| 09:38:54 |
6.83 |
3 |
3681 |
卖出 |
| 09:38:57 |
6.83 |
2 |
3683 |
卖出 |
| 09:39:00 |
6.83 |
8 |
3691 |
卖出 |
| 09:39:03 |
6.83 |
9 |
3700 |
卖出 |
| 09:39:09 |
6.83 |
52 |
3752 |
卖出 |
| 09:39:12 |
6.83 |
6 |
3758 |
卖出 |
| 09:39:18 |
6.83 |
20 |
3778 |
卖出 |
| 09:39:21 |
6.83 |
1 |
3779 |
卖出 |
| 09:39:24 |
6.83 |
34 |
3813 |
卖出 |
| 09:39:27 |
6.83 |
12 |
3825 |
卖出 |
| 09:40:06 |
6.84 |
8 |
3833 |
买入 |
| 09:40:09 |
6.84 |
1 |
3834 |
买入 |
| 09:40:12 |
6.84 |
4 |
3838 |
买入 |
| 09:40:15 |
6.84 |
1 |
3839 |
买入 |
| 09:40:18 |
6.84 |
4 |
3843 |
买入 |
| 09:40:21 |
6.84 |
2 |
3845 |
买入 |
| 09:40:24 |
6.84 |
15 |
3860 |
买入 |
| 09:40:27 |
6.83 |
47 |
3907 |
卖出 |
| 09:40:48 |
6.84 |
12 |
3919 |
买入 |
| 09:40:51 |
6.84 |
10 |
3929 |
买入 |
| 09:41:06 |
6.83 |
15 |
3944 |
卖出 |
| 09:41:21 |
6.83 |
19 |
3963 |
卖出 |
| 09:41:36 |
6.83 |
9 |
3972 |
卖出 |
| 09:41:54 |
6.83 |
17 |
3989 |
卖出 |
| 09:42:03 |
6.83 |
63 |
4052 |
卖出 |
| 09:42:06 |
6.83 |
2 |
4054 |
卖出 |
| 09:42:09 |
6.82 |
389 |
4443 |
卖出 |
| 09:42:12 |
6.82 |
2 |
4445 |
卖出 |
| 09:42:15 |
6.82 |
1 |
4446 |
卖出 |
| 09:42:18 |
6.82 |
4 |
4450 |
卖出 |
| 09:42:21 |
6.82 |
2 |
4452 |
卖出 |
| 09:42:24 |
6.82 |
1 |
4453 |
卖出 |
| 09:42:33 |
6.82 |
1 |
4454 |
卖出 |
| 09:42:54 |
6.82 |
4 |
4458 |
卖出 |
| 09:43:12 |
6.82 |
2 |
4460 |
卖出 |
| 09:43:15 |
6.82 |
3 |
4463 |
卖出 |
| 09:43:18 |
6.82 |
7 |
4470 |
卖出 |
| 09:44:03 |
6.82 |
90 |
4560 |
卖出 |
| 09:44:06 |
6.82 |
3 |
4563 |
买入 |
| 09:44:09 |
6.82 |
19 |
4582 |
买入 |
| 09:44:12 |
6.82 |
2 |
4584 |
买入 |
| 09:44:15 |
6.82 |
1 |
4585 |
买入 |
| 09:44:18 |
6.81 |
1 |
4586 |
卖出 |
| 09:44:30 |
6.82 |
39 |
4625 |
买入 |
| 09:44:33 |
6.82 |
53 |
4678 |
买入 |
| 09:44:36 |
6.81 |
90 |
4768 |
卖出 |
| 09:44:48 |
6.81 |
5 |
4773 |
卖出 |
| 09:45:03 |
6.81 |
100 |
4873 |
卖出 |
| 09:45:18 |
6.81 |
12 |
4885 |
卖出 |
| 09:45:21 |
6.82 |
60 |
4945 |
买入 |
| 09:45:24 |
6.82 |
1 |
4946 |
买入 |
| 09:45:27 |
6.82 |
2 |
4948 |
卖出 |
| 09:45:30 |
6.82 |
1 |
4949 |
买入 |
| 09:45:42 |
6.82 |
9 |
4958 |
买入 |
| 09:45:45 |
6.82 |
1 |
4959 |
买入 |
| 09:45:48 |
6.82 |
1 |
4960 |
买入 |
| 09:45:54 |
6.82 |
6 |
4966 |
买入 |
| 09:45:57 |
6.82 |
3 |
4969 |
买入 |
| 09:46:00 |
6.82 |
3 |
4972 |
买入 |
| 09:46:06 |
6.82 |
7 |
4979 |
买入 |
| 09:46:21 |
6.82 |
3 |
4982 |
买入 |
| 09:46:27 |
6.82 |
15 |
4997 |
买入 |
| 09:46:30 |
6.82 |
10 |
5007 |
买入 |
| 09:46:33 |
6.82 |
6 |
5013 |
买入 |
| 09:46:36 |
6.82 |
1 |
5014 |
买入 |
| 09:46:54 |
6.82 |
1 |
5015 |
买入 |
| 09:47:00 |
6.82 |
1 |
5016 |
买入 |
| 09:47:03 |
6.82 |
8 |
5024 |
买入 |
| 09:47:06 |
6.82 |
9 |
5033 |
买入 |
| 09:47:21 |
6.82 |
12 |
5045 |
卖出 |
| 09:47:24 |
6.83 |
254 |
5299 |
买入 |
| 09:47:27 |
6.83 |
31 |
5330 |
卖出 |
| 09:47:30 |
6.83 |
2 |
5332 |
卖出 |
| 09:47:33 |
6.83 |
1 |
5333 |
卖出 |
| 09:47:39 |
6.83 |
1 |
5334 |
卖出 |
| 09:48:54 |
6.83 |
3 |
5337 |
卖出 |
| 09:48:57 |
6.83 |
2 |
5339 |
卖出 |
| 09:49:09 |
6.84 |
15 |
5354 |
买入 |
| 09:49:42 |
6.84 |
7 |
5361 |
买入 |
| 09:49:45 |
6.83 |
2 |
5363 |
卖出 |
| 09:49:48 |
6.83 |
2 |
5365 |
卖出 |
| 09:49:51 |
6.83 |
2 |
5367 |
卖出 |
| 09:49:54 |
6.83 |
1 |
5368 |
卖出 |
| 09:50:00 |
6.83 |
10 |
5378 |
卖出 |
| 09:50:24 |
6.83 |
11 |
5389 |
卖出 |
| 09:50:27 |
6.83 |
1 |
5390 |
卖出 |
| 09:50:45 |
6.84 |
28 |
5418 |
买入 |
| 09:50:48 |
6.84 |
4 |
5422 |
买入 |
| 09:50:51 |
6.84 |
2 |
5424 |
买入 |
| 09:51:09 |
6.84 |
1 |
5425 |
买入 |
| 09:51:12 |
6.84 |
59 |
5484 |
买入 |
| 09:51:15 |
6.84 |
23 |
5507 |
买入 |
| 09:51:18 |
6.84 |
209 |
5716 |
买入 |
| 09:51:21 |
6.84 |
32 |
5748 |
买入 |
| 09:51:24 |
6.84 |
7 |
5755 |
买入 |
| 09:51:27 |
6.84 |
263 |
6018 |
买入 |
| 09:51:30 |
6.85 |
177 |
6195 |
买入 |
| 09:52:03 |
6.85 |
10 |
6205 |
卖出 |
| 09:52:06 |
6.86 |
1 |
6206 |
买入 |
| 09:52:09 |
6.85 |
13 |
6219 |
卖出 |
| 09:52:57 |
6.85 |
548 |
6767 |
卖出 |
| 09:53:06 |
6.85 |
20 |
6787 |
买入 |
| 09:53:12 |
6.85 |
3 |
6790 |
买入 |
| 09:53:42 |
6.84 |
180 |
6970 |
卖出 |
| 09:54:18 |
6.84 |
9 |
6979 |
卖出 |
| 09:54:39 |
6.84 |
50 |
7029 |
卖出 |
| 09:54:54 |
6.85 |
40 |
7069 |
买入 |
| 09:55:03 |
6.85 |
50 |
7119 |
买入 |
| 09:55:06 |
6.85 |
3 |
7122 |
买入 |
| 09:55:09 |
6.85 |
7 |
7129 |
买入 |
| 09:55:12 |
6.85 |
1 |
7130 |
买入 |
| 09:55:15 |
6.85 |
2 |
7132 |
买入 |
| 09:55:24 |
6.85 |
1 |
7133 |
买入 |
| 09:55:42 |
6.84 |
36 |
7169 |
卖出 |
| 09:55:48 |
6.84 |
49 |
7218 |
卖出 |
| 09:55:51 |
6.84 |
2 |
7220 |
卖出 |
| 09:55:54 |
6.84 |
1 |
7221 |
卖出 |
| 09:56:30 |
6.84 |
1 |
7222 |
卖出 |
| 09:56:33 |
6.84 |
4 |
7226 |
卖出 |
| 09:56:36 |
6.84 |
7 |
7233 |
卖出 |
| 09:56:39 |
6.84 |
2 |
7235 |
卖出 |
| 09:56:42 |
6.84 |
6 |
7241 |
卖出 |
| 09:57:00 |
6.85 |
9 |
7250 |
买入 |
| 09:57:09 |
6.85 |
1 |
7251 |
买入 |
| 09:57:15 |
6.84 |
8 |
7259 |
卖出 |
| 09:58:00 |
6.84 |
50 |
7309 |
卖出 |
| 09:58:03 |
6.84 |
1 |
7310 |
卖出 |
| 09:58:06 |
6.84 |
7 |
7317 |
卖出 |
| 09:58:24 |
6.85 |
3 |
7320 |
买入 |
| 09:58:27 |
6.85 |
30 |
7350 |
买入 |
| 09:59:03 |
6.84 |
16 |
7366 |
卖出 |
| 09:59:06 |
6.84 |
22 |
7388 |
卖出 |
| 09:59:09 |
6.85 |
1 |
7389 |
买入 |
| 09:59:21 |
6.85 |
22 |
7411 |
买入 |
| 09:59:27 |
6.85 |
1 |
7412 |
买入 |
| 09:59:51 |
6.84 |
5 |
7417 |
卖出 |
| 10:00:06 |
6.84 |
1 |
7418 |
卖出 |
| 10:00:09 |
6.84 |
2 |
7420 |
卖出 |
| 10:00:12 |
6.84 |
67 |
7487 |
卖出 |
| 10:00:15 |
6.84 |
49 |
7536 |
卖出 |
| 10:00:18 |
6.84 |
52 |
7588 |
卖出 |
| 10:00:21 |
6.84 |
1 |
7589 |
卖出 |
| 10:00:24 |
6.84 |
1 |
7590 |
卖出 |
| 10:00:30 |
6.84 |
36 |
7626 |
卖出 |
| 10:00:33 |
6.84 |
175 |
7801 |
卖出 |
| 10:00:36 |
6.84 |
3 |
7804 |
买入 |
| 10:00:39 |
6.84 |
11 |
7815 |
买入 |
| 10:00:42 |
6.84 |
13 |
7828 |
买入 |
| 10:01:09 |
6.85 |
50 |
7878 |
买入 |
| 10:02:12 |
6.84 |
1 |
7879 |
卖出 |
| 10:02:15 |
6.85 |
51 |
7930 |
买入 |
| 10:02:27 |
6.84 |
1 |
7931 |
卖出 |
| 10:02:30 |
6.84 |
5 |
7936 |
卖出 |
| 10:02:33 |
6.84 |
2 |
7938 |
卖出 |
| 10:02:36 |
6.84 |
1 |
7939 |
卖出 |
| 10:02:39 |
6.85 |
4 |
7943 |
买入 |
| 10:02:42 |
6.85 |
5 |
7948 |
买入 |
| 10:03:00 |
6.84 |
165 |
8113 |
卖出 |
| 10:03:03 |
6.85 |
40 |
8153 |
买入 |
| 10:03:06 |
6.85 |
90 |
8243 |
买入 |
| 10:03:09 |
6.85 |
5 |
8248 |
买入 |
| 10:03:12 |
6.84 |
13 |
8261 |
卖出 |
| 10:03:18 |
6.85 |
2 |
8263 |
买入 |
| 10:03:33 |
6.84 |
35 |
8298 |
卖出 |
| 10:03:36 |
6.84 |
26 |
8324 |
买入 |
| 10:03:39 |
6.84 |
6 |
8330 |
买入 |
| 10:03:42 |
6.85 |
56 |
8386 |
买入 |
| 10:03:45 |
6.84 |
2 |
8388 |
卖出 |
| 10:03:48 |
6.84 |
1 |
8389 |
卖出 |
| 10:03:54 |
6.84 |
1 |
8390 |
买入 |
| 10:03:57 |
6.84 |
2 |
8392 |
买入 |
| 10:04:00 |
6.84 |
3 |
8395 |
买入 |
| 10:04:06 |
6.84 |
15 |
8410 |
买入 |
| 10:04:09 |
6.85 |
8 |
8418 |
买入 |
| 10:04:36 |
6.83 |
30 |
8448 |
卖出 |
| 10:04:57 |
6.84 |
8 |
8456 |
买入 |
| 10:05:09 |
6.84 |
3 |
8459 |
卖出 |
| 10:05:12 |
6.84 |
18 |
8477 |
买入 |
| 10:05:15 |
6.84 |
64 |
8541 |
买入 |
| 10:05:24 |
6.85 |
13 |
8554 |
买入 |
| 10:05:33 |
6.85 |
236 |
8790 |
买入 |
| 10:05:36 |
6.86 |
332 |
9122 |
买入 |
| 10:05:39 |
6.86 |
20 |
9142 |
买入 |
| 10:05:57 |
6.85 |
1 |
9143 |
卖出 |
| 10:06:18 |
6.86 |
2 |
9145 |
买入 |
| 10:06:48 |
6.85 |
208 |
9353 |
卖出 |
| 10:06:51 |
6.85 |
2 |
9355 |
买入 |
| 10:07:12 |
6.84 |
28 |
9383 |
卖出 |
| 10:07:18 |
6.85 |
22 |
9405 |
买入 |
| 10:07:48 |
6.85 |
30 |
9435 |
买入 |
| 10:08:03 |
6.85 |
30 |
9465 |
买入 |
| 10:08:42 |
6.85 |
5 |
9470 |
买入 |
| 10:08:51 |
6.85 |
12 |
9482 |
买入 |
| 10:09:06 |
6.85 |
40 |
9522 |
买入 |
| 10:09:36 |
6.84 |
1 |
9523 |
卖出 |
| 10:09:48 |
6.85 |
201 |
9724 |
买入 |
| 10:09:51 |
6.84 |
3 |
9727 |
卖出 |
| 10:11:21 |
6.85 |
10 |
9737 |
买入 |
| 10:11:24 |
6.84 |
20 |
9757 |
卖出 |
| 10:11:45 |
6.84 |
1 |
9758 |
卖出 |
| 10:11:48 |
6.84 |
1 |
9759 |
卖出 |
| 10:11:51 |
6.84 |
2005 |
11764 |
卖出 |
| 10:12:06 |
6.84 |
17 |
11781 |
买入 |
| 10:12:09 |
6.84 |
13 |
11794 |
卖出 |
| 10:12:12 |
6.84 |
3 |
11797 |
买入 |
| 10:12:21 |
6.83 |
3 |
11800 |
卖出 |
| 10:12:54 |
6.84 |
32 |
11832 |
买入 |
| 10:13:15 |
6.83 |
34 |
11866 |
卖出 |
| 10:13:51 |
6.83 |
15 |
11881 |
卖出 |
| 10:14:06 |
6.84 |
2 |
11883 |
买入 |
| 10:15:09 |
6.84 |
100 |
11983 |
买入 |
| 10:15:15 |
6.83 |
52 |
12035 |
卖出 |
| 10:15:18 |
6.84 |
83 |
12118 |
买入 |
| 10:15:21 |
6.84 |
31 |
12149 |
卖出 |
| 10:15:24 |
6.84 |
2 |
12151 |
卖出 |
| 10:15:42 |
6.84 |
7 |
12158 |
卖出 |
| 10:15:48 |
6.84 |
1 |
12159 |
卖出 |
| 10:17:18 |
6.84 |
5 |
12164 |
卖出 |
| 10:17:21 |
6.84 |
6 |
12170 |
买入 |
| 10:17:24 |
6.84 |
1 |
12171 |
卖出 |
| 10:17:39 |
6.85 |
10 |
12181 |
买入 |
| 10:17:45 |
6.84 |
2 |
12183 |
卖出 |
| 10:17:51 |
6.84 |
2 |
12185 |
卖出 |