长春燃气[600333]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
5.17 |
10 |
10 |
集合竞价 |
| 09:15:10 |
5.18 |
10 |
10 |
集合竞价 |
| 09:25:03 |
5.18 |
230 |
240 |
买入 |
| 09:30:01 |
5.17 |
97 |
337 |
卖出 |
| 09:30:04 |
5.17 |
29 |
366 |
买入 |
| 09:30:07 |
5.17 |
58 |
424 |
买入 |
| 09:30:10 |
5.17 |
25 |
449 |
买入 |
| 09:30:13 |
5.17 |
19 |
468 |
买入 |
| 09:30:16 |
5.17 |
69 |
537 |
买入 |
| 09:30:19 |
5.17 |
7 |
544 |
买入 |
| 09:30:22 |
5.17 |
32 |
576 |
买入 |
| 09:30:25 |
5.16 |
22 |
598 |
卖出 |
| 09:30:28 |
5.15 |
229 |
827 |
卖出 |
| 09:30:31 |
5.15 |
48 |
875 |
买入 |
| 09:30:34 |
5.14 |
13 |
888 |
卖出 |
| 09:30:37 |
5.14 |
37 |
925 |
卖出 |
| 09:30:40 |
5.13 |
40 |
965 |
卖出 |
| 09:30:43 |
5.13 |
14 |
979 |
卖出 |
| 09:30:46 |
5.13 |
124 |
1103 |
卖出 |
| 09:30:49 |
5.13 |
3 |
1106 |
卖出 |
| 09:30:55 |
5.13 |
18 |
1124 |
卖出 |
| 09:30:58 |
5.13 |
123 |
1247 |
买入 |
| 09:31:01 |
5.14 |
212 |
1459 |
买入 |
| 09:31:04 |
5.14 |
550 |
2009 |
买入 |
| 09:31:07 |
5.13 |
52 |
2061 |
卖出 |
| 09:31:10 |
5.13 |
12 |
2073 |
买入 |
| 09:31:13 |
5.12 |
14 |
2087 |
卖出 |
| 09:31:16 |
5.12 |
42 |
2129 |
卖出 |
| 09:31:19 |
5.13 |
105 |
2234 |
买入 |
| 09:31:22 |
5.14 |
17 |
2251 |
买入 |
| 09:31:25 |
5.14 |
10 |
2261 |
卖出 |
| 09:31:28 |
5.13 |
188 |
2449 |
卖出 |
| 09:31:31 |
5.13 |
304 |
2753 |
买入 |
| 09:31:34 |
5.15 |
124 |
2877 |
买入 |
| 09:31:37 |
5.15 |
12 |
2889 |
买入 |
| 09:31:40 |
5.16 |
6 |
2895 |
买入 |
| 09:31:46 |
5.16 |
2 |
2897 |
买入 |
| 09:31:52 |
5.16 |
25 |
2922 |
买入 |
| 09:31:55 |
5.16 |
25 |
2947 |
卖出 |
| 09:31:58 |
5.15 |
48 |
2995 |
卖出 |
| 09:32:01 |
5.15 |
14 |
3009 |
买入 |
| 09:32:10 |
5.16 |
3 |
3012 |
买入 |
| 09:32:22 |
5.16 |
5 |
3017 |
买入 |
| 09:32:40 |
5.17 |
11 |
3028 |
买入 |
| 09:32:46 |
5.16 |
37 |
3065 |
卖出 |
| 09:32:49 |
5.17 |
42 |
3107 |
买入 |
| 09:32:58 |
5.17 |
24 |
3131 |
买入 |
| 09:33:01 |
5.17 |
19 |
3150 |
卖出 |
| 09:33:04 |
5.16 |
4 |
3154 |
卖出 |
| 09:33:07 |
5.17 |
1 |
3155 |
买入 |
| 09:33:10 |
5.16 |
10 |
3165 |
卖出 |
| 09:33:22 |
5.17 |
20 |
3185 |
买入 |
| 09:33:49 |
5.17 |
21 |
3206 |
买入 |
| 09:33:52 |
5.17 |
46 |
3252 |
买入 |
| 09:33:55 |
5.17 |
3 |
3255 |
买入 |
| 09:33:58 |
5.17 |
3 |
3258 |
买入 |
| 09:34:01 |
5.17 |
2 |
3260 |
买入 |
| 09:34:10 |
5.16 |
54 |
3314 |
卖出 |
| 09:34:13 |
5.17 |
105 |
3419 |
买入 |
| 09:34:16 |
5.17 |
7 |
3426 |
买入 |
| 09:34:22 |
5.17 |
12 |
3438 |
买入 |
| 09:34:34 |
5.17 |
79 |
3517 |
买入 |
| 09:34:52 |
5.16 |
4 |
3521 |
卖出 |
| 09:35:01 |
5.16 |
2 |
3523 |
卖出 |
| 09:35:04 |
5.16 |
27 |
3550 |
卖出 |
| 09:35:07 |
5.16 |
10 |
3560 |
买入 |
| 09:35:16 |
5.15 |
16 |
3576 |
卖出 |
| 09:35:19 |
5.16 |
10 |
3586 |
买入 |
| 09:35:43 |
5.15 |
100 |
3686 |
卖出 |
| 09:35:55 |
5.15 |
16 |
3702 |
卖出 |
| 09:35:58 |
5.15 |
83 |
3785 |
买入 |
| 09:36:01 |
5.15 |
73 |
3858 |
买入 |
| 09:36:04 |
5.15 |
7 |
3865 |
卖出 |
| 09:36:07 |
5.15 |
2 |
3867 |
卖出 |
| 09:36:25 |
5.15 |
5 |
3872 |
卖出 |
| 09:36:49 |
5.16 |
59 |
3931 |
买入 |
| 09:36:58 |
5.16 |
102 |
4033 |
买入 |
| 09:37:01 |
5.15 |
103 |
4136 |
卖出 |
| 09:37:04 |
5.16 |
6 |
4142 |
买入 |
| 09:37:07 |
5.15 |
19 |
4161 |
卖出 |
| 09:37:10 |
5.15 |
25 |
4186 |
买入 |
| 09:37:13 |
5.15 |
1 |
4187 |
买入 |
| 09:37:25 |
5.15 |
425 |
4612 |
买入 |
| 09:37:28 |
5.14 |
30 |
4642 |
卖出 |
| 09:37:55 |
5.16 |
53 |
4695 |
买入 |
| 09:38:01 |
5.15 |
50 |
4745 |
卖出 |
| 09:38:04 |
5.15 |
117 |
4862 |
卖出 |
| 09:38:07 |
5.15 |
26 |
4888 |
卖出 |
| 09:38:13 |
5.15 |
22 |
4910 |
买入 |
| 09:38:16 |
5.14 |
333 |
5243 |
卖出 |
| 09:38:22 |
5.15 |
13 |
5256 |
买入 |
| 09:38:25 |
5.14 |
71 |
5327 |
卖出 |
| 09:38:28 |
5.14 |
8 |
5335 |
卖出 |
| 09:38:31 |
5.14 |
7 |
5342 |
卖出 |
| 09:38:34 |
5.14 |
22 |
5364 |
买入 |
| 09:38:37 |
5.14 |
44 |
5408 |
买入 |
| 09:38:40 |
5.15 |
7 |
5415 |
买入 |
| 09:38:43 |
5.13 |
8 |
5423 |
卖出 |
| 09:38:49 |
5.14 |
103 |
5526 |
卖出 |
| 09:38:52 |
5.14 |
1 |
5527 |
卖出 |
| 09:38:58 |
5.14 |
50 |
5577 |
卖出 |
| 09:39:01 |
5.15 |
10 |
5587 |
买入 |
| 09:39:07 |
5.14 |
8 |
5595 |
卖出 |
| 09:39:10 |
5.14 |
11 |
5606 |
卖出 |
| 09:39:13 |
5.14 |
8 |
5614 |
卖出 |
| 09:39:16 |
5.13 |
11 |
5625 |
卖出 |
| 09:39:22 |
5.13 |
18 |
5643 |
卖出 |
| 09:39:25 |
5.15 |
240 |
5883 |
买入 |
| 09:39:28 |
5.15 |
142 |
6025 |
卖出 |
| 09:39:31 |
5.15 |
31 |
6056 |
卖出 |
| 09:40:01 |
5.15 |
5 |
6061 |
买入 |
| 09:40:04 |
5.15 |
10 |
6071 |
买入 |
| 09:40:13 |
5.15 |
4 |
6075 |
买入 |
| 09:40:16 |
5.15 |
5 |
6080 |
买入 |
| 09:40:19 |
5.15 |
97 |
6177 |
买入 |
| 09:40:22 |
5.15 |
53 |
6230 |
买入 |
| 09:40:28 |
5.15 |
55 |
6285 |
卖出 |
| 09:40:31 |
5.16 |
30 |
6315 |
买入 |
| 09:40:34 |
5.15 |
32 |
6347 |
卖出 |
| 09:40:37 |
5.15 |
24 |
6371 |
卖出 |
| 09:40:43 |
5.14 |
66 |
6437 |
卖出 |
| 09:40:58 |
5.15 |
15 |
6452 |
买入 |
| 09:41:04 |
5.15 |
485 |
6937 |
买入 |
| 09:41:07 |
5.15 |
67 |
7004 |
卖出 |
| 09:41:10 |
5.16 |
58 |
7062 |
买入 |
| 09:41:37 |
5.15 |
20 |
7082 |
卖出 |
| 09:41:43 |
5.16 |
141 |
7223 |
买入 |
| 09:41:46 |
5.15 |
28 |
7251 |
卖出 |
| 09:41:55 |
5.16 |
8 |
7259 |
买入 |
| 09:42:04 |
5.15 |
6 |
7265 |
卖出 |
| 09:42:10 |
5.15 |
1 |
7266 |
卖出 |
| 09:42:13 |
5.15 |
12 |
7278 |
卖出 |
| 09:42:31 |
5.15 |
1 |
7279 |
卖出 |
| 09:42:37 |
5.15 |
8 |
7287 |
卖出 |
| 09:42:40 |
5.15 |
15 |
7302 |
买入 |
| 09:42:46 |
5.16 |
11 |
7313 |
买入 |
| 09:42:52 |
5.16 |
91 |
7404 |
买入 |
| 09:43:10 |
5.16 |
25 |
7429 |
买入 |
| 09:43:13 |
5.16 |
1 |
7430 |
买入 |
| 09:43:16 |
5.16 |
3 |
7433 |
买入 |
| 09:43:19 |
5.16 |
4 |
7437 |
买入 |
| 09:43:28 |
5.16 |
10 |
7447 |
买入 |
| 09:43:34 |
5.16 |
1 |
7448 |
买入 |
| 09:43:37 |
5.17 |
12 |
7460 |
买入 |
| 09:43:46 |
5.15 |
5 |
7465 |
卖出 |
| 09:43:52 |
5.15 |
2 |
7467 |
卖出 |
| 09:43:58 |
5.17 |
2 |
7469 |
买入 |
| 09:44:01 |
5.15 |
40 |
7509 |
卖出 |
| 09:44:10 |
5.16 |
15 |
7524 |
买入 |
| 09:44:31 |
5.16 |
23 |
7547 |
买入 |
| 09:44:34 |
5.16 |
7 |
7554 |
买入 |
| 09:44:46 |
5.16 |
16 |
7570 |
卖出 |
| 09:44:49 |
5.15 |
56 |
7626 |
卖出 |
| 09:44:52 |
5.16 |
11 |
7637 |
买入 |
| 09:44:55 |
5.15 |
445 |
8082 |
卖出 |
| 09:45:19 |
5.15 |
9 |
8091 |
卖出 |
| 09:45:25 |
5.16 |
5 |
8096 |
买入 |
| 09:45:28 |
5.15 |
90 |
8186 |
卖出 |
| 09:45:37 |
5.15 |
37 |
8223 |
卖出 |
| 09:45:40 |
5.15 |
13 |
8236 |
买入 |
| 09:45:43 |
5.15 |
6 |
8242 |
卖出 |
| 09:46:04 |
5.15 |
280 |
8522 |
卖出 |
| 09:46:07 |
5.16 |
139 |
8661 |
买入 |
| 09:46:10 |
5.16 |
3 |
8664 |
买入 |
| 09:46:16 |
5.16 |
10 |
8674 |
买入 |
| 09:46:34 |
5.15 |
48 |
8722 |
卖出 |
| 09:47:10 |
5.16 |
12 |
8734 |
买入 |
| 09:47:13 |
5.16 |
1 |
8735 |
买入 |
| 09:47:16 |
5.16 |
2 |
8737 |
买入 |
| 09:47:19 |
5.16 |
60 |
8797 |
买入 |
| 09:47:22 |
5.16 |
30 |
8827 |
买入 |
| 09:47:25 |
5.16 |
5 |
8832 |
买入 |
| 09:47:28 |
5.16 |
10 |
8842 |
买入 |
| 09:47:40 |
5.16 |
1 |
8843 |
买入 |
| 09:47:46 |
5.16 |
13 |
8856 |
买入 |
| 09:47:49 |
5.15 |
13 |
8869 |
卖出 |
| 09:47:55 |
5.16 |
6 |
8875 |
买入 |
| 09:47:58 |
5.16 |
3 |
8878 |
买入 |
| 09:48:01 |
5.16 |
26 |
8904 |
买入 |
| 09:48:04 |
5.16 |
3 |
8907 |
买入 |
| 09:48:07 |
5.16 |
1 |
8908 |
买入 |
| 09:48:10 |
5.16 |
3 |
8911 |
买入 |
| 09:48:13 |
5.16 |
24 |
8935 |
买入 |
| 09:48:22 |
5.16 |
13 |
8948 |
买入 |
| 09:48:25 |
5.16 |
2 |
8950 |
买入 |
| 09:48:28 |
5.16 |
4 |
8954 |
买入 |
| 09:48:31 |
5.16 |
9 |
8963 |
买入 |
| 09:48:43 |
5.16 |
46 |
9009 |
买入 |
| 09:48:49 |
5.16 |
3 |
9012 |
卖出 |
| 09:49:19 |
5.17 |
4 |
9016 |
买入 |
| 09:49:49 |
5.17 |
9 |
9025 |
买入 |
| 09:49:55 |
5.17 |
69 |
9094 |
买入 |
| 09:49:58 |
5.17 |
49 |
9143 |
卖出 |
| 09:50:01 |
5.18 |
14 |
9157 |
买入 |
| 09:50:04 |
5.17 |
13 |
9170 |
卖出 |
| 09:50:07 |
5.18 |
1 |
9171 |
买入 |
| 09:50:10 |
5.17 |
30 |
9201 |
卖出 |
| 09:50:40 |
5.18 |
18 |
9219 |
买入 |
| 09:50:43 |
5.18 |
1 |
9220 |
买入 |
| 09:50:55 |
5.17 |
25 |
9245 |
卖出 |
| 09:50:58 |
5.17 |
9 |
9254 |
卖出 |
| 09:51:01 |
5.18 |
2 |
9256 |
买入 |
| 09:51:04 |
5.18 |
62 |
9318 |
买入 |
| 09:51:07 |
5.18 |
29 |
9347 |
买入 |
| 09:51:13 |
5.18 |
20 |
9367 |
买入 |
| 09:51:16 |
5.19 |
149 |
9516 |
买入 |
| 09:51:22 |
5.19 |
1 |
9517 |
买入 |
| 09:51:25 |
5.19 |
10 |
9527 |
买入 |
| 09:51:34 |
5.19 |
20 |
9547 |
买入 |
| 09:51:40 |
5.19 |
4 |
9551 |
买入 |
| 09:51:43 |
5.19 |
13 |
9564 |
买入 |
| 09:51:46 |
5.19 |
20 |
9584 |
买入 |
| 09:51:49 |
5.19 |
3 |
9587 |
买入 |
| 09:51:52 |
5.19 |
1 |
9588 |
买入 |
| 09:52:04 |
5.19 |
2 |
9590 |
买入 |
| 09:52:07 |
5.19 |
1 |
9591 |
买入 |
| 09:52:19 |
5.19 |
2 |
9593 |
买入 |
| 09:52:31 |
5.19 |
1 |
9594 |
买入 |
| 09:52:34 |
5.19 |
1 |
9595 |
买入 |
| 09:52:43 |
5.19 |
1 |
9596 |
买入 |
| 09:52:46 |
5.19 |
1 |
9597 |
买入 |
| 09:52:49 |
5.19 |
6 |
9603 |
买入 |
| 09:53:22 |
5.19 |
52 |
9655 |
买入 |
| 09:53:28 |
5.19 |
12 |
9667 |
买入 |
| 09:53:31 |
5.2 |
12 |
9679 |
买入 |
| 09:53:40 |
5.2 |
5 |
9684 |
买入 |
| 09:53:43 |
5.2 |
21 |
9705 |
买入 |
| 09:53:49 |
5.19 |
5 |
9710 |
卖出 |
| 09:53:52 |
5.19 |
1 |
9711 |
买入 |
| 09:54:04 |
5.19 |
31 |
9742 |
买入 |
| 09:54:07 |
5.19 |
16 |
9758 |
买入 |
| 09:54:13 |
5.19 |
2 |
9760 |
买入 |
| 09:54:16 |
5.19 |
100 |
9860 |
买入 |
| 09:54:19 |
5.19 |
20 |
9880 |
卖出 |
| 09:54:25 |
5.18 |
50 |
9930 |
卖出 |
| 09:54:28 |
5.2 |
36 |
9966 |
买入 |
| 09:54:43 |
5.2 |
50 |
10016 |
买入 |
| 09:55:01 |
5.19 |
48 |
10064 |
卖出 |
| 09:55:04 |
5.19 |
1 |
10065 |
卖出 |
| 09:55:07 |
5.19 |
2 |
10067 |
卖出 |
| 09:55:10 |
5.2 |
20 |
10087 |
买入 |
| 09:55:13 |
5.19 |
2 |
10089 |
卖出 |
| 09:55:28 |
5.2 |
188 |
10277 |
买入 |
| 09:55:34 |
5.2 |
30 |
10307 |
卖出 |
| 09:55:37 |
5.2 |
1 |
10308 |
卖出 |
| 09:55:40 |
5.21 |
3 |
10311 |
买入 |
| 09:55:46 |
5.2 |
7 |
10318 |
卖出 |
| 09:56:01 |
5.2 |
2 |
10320 |
卖出 |
| 09:56:04 |
5.2 |
30 |
10350 |
卖出 |
| 09:56:07 |
5.2 |
122 |
10472 |
卖出 |
| 09:56:10 |
5.2 |
212 |
10684 |
卖出 |
| 09:56:13 |
5.19 |
32 |
10716 |
卖出 |
| 09:56:16 |
5.2 |
24 |
10740 |
买入 |
| 09:56:55 |
5.19 |
71 |
10811 |
卖出 |
| 09:56:58 |
5.19 |
14 |
10825 |
买入 |
| 09:57:04 |
5.2 |
1 |
10826 |
买入 |
| 09:57:25 |
5.19 |
57 |
10883 |
卖出 |
| 09:57:28 |
5.19 |
1 |
10884 |
买入 |
| 09:57:37 |
5.18 |
17 |
10901 |
卖出 |
| 09:57:52 |
5.18 |
20 |
10921 |
卖出 |
| 09:58:07 |
5.19 |
47 |
10968 |
买入 |
| 09:58:10 |
5.18 |
21 |
10989 |
卖出 |
| 09:58:13 |
5.18 |
29 |
11018 |
买入 |
| 09:58:40 |
5.19 |
27 |
11045 |
买入 |
| 09:59:01 |
5.18 |
1 |
11046 |
卖出 |
| 09:59:04 |
5.18 |
2 |
11048 |
卖出 |
| 09:59:07 |
5.18 |
1 |
11049 |
卖出 |
| 09:59:10 |
5.18 |
3 |
11052 |
买入 |
| 09:59:28 |
5.18 |
3 |
11055 |
买入 |
| 09:59:40 |
5.17 |
40 |
11095 |
卖出 |
| 09:59:46 |
5.18 |
50 |
11145 |
买入 |
| 09:59:49 |
5.18 |
2 |
11147 |
买入 |
| 09:59:52 |
5.17 |
30 |
11177 |
卖出 |
| 09:59:58 |
5.17 |
10 |
11187 |
卖出 |
| 10:00:07 |
5.17 |
1 |
11188 |
卖出 |
| 10:00:10 |
5.17 |
107 |
11295 |
卖出 |
| 10:00:13 |
5.17 |
27 |
11322 |
卖出 |
| 10:00:16 |
5.17 |
7 |
11329 |
买入 |
| 10:00:19 |
5.17 |
1 |
11330 |
买入 |
| 10:00:25 |
5.17 |
4 |
11334 |
买入 |
| 10:00:28 |
5.17 |
18 |
11352 |
卖出 |
| 10:00:31 |
5.17 |
3 |
11355 |
卖出 |
| 10:00:34 |
5.17 |
14 |
11369 |
卖出 |
| 10:00:37 |
5.17 |
12 |
11381 |
卖出 |
| 10:00:46 |
5.17 |
30 |
11411 |
买入 |
| 10:01:07 |
5.17 |
8 |
11419 |
买入 |
| 10:01:10 |
5.17 |
32 |
11451 |
卖出 |
| 10:01:13 |
5.17 |
4 |
11455 |
买入 |
| 10:01:19 |
5.17 |
8 |
11463 |
买入 |
| 10:01:22 |
5.17 |
3 |
11466 |
买入 |
| 10:01:31 |
5.17 |
16 |
11482 |
买入 |
| 10:02:04 |
5.18 |
2 |
11484 |
买入 |
| 10:02:07 |
5.18 |
1 |
11485 |
买入 |
| 10:02:13 |
5.18 |
2 |
11487 |
买入 |
| 10:02:58 |
5.18 |
14 |
11501 |
买入 |
| 10:03:19 |
5.17 |
1 |
11502 |
卖出 |
| 10:03:37 |
5.18 |
25 |
11527 |
买入 |
| 10:03:58 |
5.18 |
1 |
11528 |
买入 |
| 10:04:22 |
5.18 |
21 |
11549 |
买入 |
| 10:05:10 |
5.19 |
1999 |
13548 |
买入 |