贵州燃气[600903]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.21 |
43 |
43 |
集合竞价 |
| 09:25:04 |
9.2 |
143 |
186 |
买入 |
| 09:30:01 |
9.19 |
16 |
202 |
卖出 |
| 09:30:04 |
9.19 |
15 |
217 |
买入 |
| 09:30:07 |
9.15 |
90 |
307 |
卖出 |
| 09:30:10 |
9.15 |
77 |
384 |
卖出 |
| 09:30:13 |
9.13 |
247 |
631 |
卖出 |
| 09:30:16 |
9.13 |
6 |
637 |
买入 |
| 09:30:19 |
9.11 |
39 |
676 |
卖出 |
| 09:30:22 |
9.12 |
3 |
679 |
买入 |
| 09:30:25 |
9.13 |
6 |
685 |
买入 |
| 09:30:28 |
9.13 |
6 |
691 |
买入 |
| 09:30:31 |
9.12 |
27 |
718 |
卖出 |
| 09:30:34 |
9.12 |
3 |
721 |
买入 |
| 09:30:40 |
9.12 |
13 |
734 |
卖出 |
| 09:30:43 |
9.12 |
36 |
770 |
卖出 |
| 09:30:46 |
9.11 |
18 |
788 |
卖出 |
| 09:30:49 |
9.11 |
149 |
937 |
卖出 |
| 09:30:52 |
9.11 |
11 |
948 |
卖出 |
| 09:30:55 |
9.11 |
7 |
955 |
卖出 |
| 09:30:58 |
9.11 |
17 |
972 |
买入 |
| 09:31:01 |
9.12 |
5 |
977 |
买入 |
| 09:31:07 |
9.12 |
14 |
991 |
买入 |
| 09:31:10 |
9.12 |
48 |
1039 |
买入 |
| 09:31:22 |
9.13 |
94 |
1133 |
买入 |
| 09:31:28 |
9.15 |
116 |
1249 |
买入 |
| 09:31:31 |
9.16 |
5 |
1254 |
买入 |
| 09:31:34 |
9.18 |
6 |
1260 |
买入 |
| 09:31:40 |
9.17 |
33 |
1293 |
卖出 |
| 09:31:43 |
9.15 |
20 |
1313 |
卖出 |
| 09:31:46 |
9.15 |
12 |
1325 |
买入 |
| 09:31:55 |
9.15 |
91 |
1416 |
买入 |
| 09:32:10 |
9.16 |
1 |
1417 |
买入 |
| 09:32:16 |
9.16 |
10 |
1427 |
买入 |
| 09:32:19 |
9.16 |
3 |
1430 |
买入 |
| 09:32:22 |
9.16 |
1 |
1431 |
买入 |
| 09:32:28 |
9.16 |
10 |
1441 |
卖出 |
| 09:32:31 |
9.16 |
5 |
1446 |
卖出 |
| 09:32:37 |
9.16 |
2 |
1448 |
买入 |
| 09:32:49 |
9.16 |
10 |
1458 |
买入 |
| 09:33:07 |
9.16 |
1 |
1459 |
买入 |
| 09:33:10 |
9.16 |
14 |
1473 |
买入 |
| 09:33:13 |
9.16 |
94 |
1567 |
买入 |
| 09:33:16 |
9.16 |
34 |
1601 |
卖出 |
| 09:33:19 |
9.15 |
30 |
1631 |
卖出 |
| 09:33:22 |
9.17 |
12 |
1643 |
买入 |
| 09:33:52 |
9.17 |
59 |
1702 |
买入 |
| 09:34:01 |
9.18 |
24 |
1726 |
买入 |
| 09:34:04 |
9.17 |
4 |
1730 |
卖出 |
| 09:34:07 |
9.18 |
2 |
1732 |
买入 |
| 09:34:10 |
9.17 |
1 |
1733 |
卖出 |
| 09:34:19 |
9.18 |
5 |
1738 |
买入 |
| 09:34:28 |
9.17 |
2 |
1740 |
卖出 |
| 09:34:34 |
9.17 |
26 |
1766 |
买入 |
| 09:34:37 |
9.17 |
10 |
1776 |
买入 |
| 09:34:55 |
9.17 |
4 |
1780 |
买入 |
| 09:34:58 |
9.16 |
45 |
1825 |
卖出 |
| 09:35:07 |
9.16 |
3 |
1828 |
买入 |
| 09:35:19 |
9.15 |
128 |
1956 |
卖出 |
| 09:35:22 |
9.15 |
22 |
1978 |
买入 |
| 09:35:25 |
9.15 |
6 |
1984 |
卖出 |
| 09:35:28 |
9.15 |
17 |
2001 |
卖出 |
| 09:35:43 |
9.15 |
46 |
2047 |
卖出 |
| 09:35:49 |
9.15 |
20 |
2067 |
买入 |
| 09:35:58 |
9.14 |
130 |
2197 |
卖出 |
| 09:36:07 |
9.14 |
5 |
2202 |
买入 |
| 09:36:10 |
9.14 |
30 |
2232 |
买入 |
| 09:36:16 |
9.14 |
38 |
2270 |
买入 |
| 09:36:19 |
9.14 |
65 |
2335 |
卖出 |
| 09:36:22 |
9.13 |
14 |
2349 |
卖出 |
| 09:36:28 |
9.14 |
5 |
2354 |
卖出 |
| 09:36:31 |
9.14 |
239 |
2593 |
买入 |
| 09:36:43 |
9.16 |
10 |
2603 |
买入 |
| 09:37:13 |
9.16 |
110 |
2713 |
买入 |
| 09:37:19 |
9.16 |
5 |
2718 |
卖出 |
| 09:37:22 |
9.16 |
27 |
2745 |
买入 |
| 09:37:28 |
9.15 |
5 |
2750 |
卖出 |
| 09:37:31 |
9.16 |
9 |
2759 |
买入 |
| 09:37:34 |
9.16 |
5 |
2764 |
买入 |
| 09:37:40 |
9.15 |
38 |
2802 |
卖出 |
| 09:37:55 |
9.15 |
2 |
2804 |
卖出 |
| 09:38:13 |
9.16 |
35 |
2839 |
买入 |
| 09:38:19 |
9.16 |
21 |
2860 |
买入 |
| 09:38:22 |
9.15 |
1 |
2861 |
卖出 |
| 09:38:28 |
9.15 |
4 |
2865 |
卖出 |
| 09:38:43 |
9.15 |
3 |
2868 |
卖出 |
| 09:38:49 |
9.16 |
2 |
2870 |
买入 |
| 09:38:55 |
9.15 |
27 |
2897 |
卖出 |
| 09:39:01 |
9.15 |
6 |
2903 |
买入 |
| 09:39:04 |
9.15 |
12 |
2915 |
卖出 |
| 09:39:07 |
9.15 |
5 |
2920 |
卖出 |
| 09:39:10 |
9.15 |
4 |
2924 |
卖出 |
| 09:39:16 |
9.15 |
1 |
2925 |
买入 |
| 09:39:19 |
9.15 |
1 |
2926 |
买入 |
| 09:39:25 |
9.15 |
10 |
2936 |
卖出 |
| 09:39:40 |
9.15 |
10 |
2946 |
买入 |
| 09:39:43 |
9.15 |
1 |
2947 |
卖出 |
| 09:39:46 |
9.15 |
3 |
2950 |
卖出 |
| 09:39:52 |
9.15 |
5 |
2955 |
卖出 |
| 09:39:55 |
9.15 |
3 |
2958 |
卖出 |
| 09:40:19 |
9.15 |
3 |
2961 |
卖出 |
| 09:40:22 |
9.15 |
1 |
2962 |
卖出 |
| 09:40:25 |
9.16 |
1 |
2963 |
买入 |
| 09:40:34 |
9.15 |
4 |
2967 |
卖出 |
| 09:40:37 |
9.15 |
3 |
2970 |
卖出 |
| 09:40:40 |
9.15 |
8 |
2978 |
卖出 |
| 09:40:49 |
9.15 |
59 |
3037 |
卖出 |
| 09:40:52 |
9.16 |
5 |
3042 |
买入 |
| 09:41:07 |
9.16 |
1 |
3043 |
买入 |
| 09:41:10 |
9.16 |
112 |
3155 |
买入 |
| 09:41:13 |
9.16 |
115 |
3270 |
买入 |
| 09:41:16 |
9.17 |
3 |
3273 |
买入 |
| 09:41:25 |
9.16 |
27 |
3300 |
卖出 |
| 09:41:28 |
9.17 |
1 |
3301 |
买入 |
| 09:41:31 |
9.17 |
1 |
3302 |
买入 |
| 09:42:07 |
9.16 |
24 |
3326 |
卖出 |
| 09:42:16 |
9.16 |
2 |
3328 |
卖出 |
| 09:42:19 |
9.16 |
73 |
3401 |
卖出 |
| 09:42:34 |
9.16 |
2 |
3403 |
买入 |
| 09:42:43 |
9.15 |
32 |
3435 |
卖出 |
| 09:42:58 |
9.16 |
3 |
3438 |
买入 |
| 09:43:01 |
9.15 |
1 |
3439 |
卖出 |
| 09:43:04 |
9.15 |
60 |
3499 |
卖出 |
| 09:43:13 |
9.15 |
61 |
3560 |
卖出 |
| 09:43:22 |
9.16 |
1 |
3561 |
买入 |
| 09:43:34 |
9.16 |
1 |
3562 |
买入 |
| 09:43:40 |
9.16 |
1 |
3563 |
买入 |
| 09:43:46 |
9.15 |
2 |
3565 |
卖出 |
| 09:43:58 |
9.16 |
31 |
3596 |
买入 |
| 09:44:04 |
9.16 |
53 |
3649 |
买入 |
| 09:44:07 |
9.16 |
7 |
3656 |
卖出 |
| 09:44:10 |
9.16 |
8 |
3664 |
卖出 |
| 09:44:13 |
9.16 |
20 |
3684 |
买入 |
| 09:44:16 |
9.16 |
2 |
3686 |
买入 |
| 09:44:19 |
9.16 |
3 |
3689 |
买入 |
| 09:44:25 |
9.16 |
2 |
3691 |
买入 |
| 09:44:28 |
9.16 |
21 |
3712 |
买入 |
| 09:44:31 |
9.16 |
6 |
3718 |
卖出 |
| 09:44:34 |
9.16 |
20 |
3738 |
卖出 |
| 09:44:37 |
9.16 |
1 |
3739 |
卖出 |
| 09:44:52 |
9.16 |
9 |
3748 |
卖出 |
| 09:44:55 |
9.15 |
5 |
3753 |
卖出 |
| 09:44:58 |
9.16 |
2 |
3755 |
买入 |
| 09:45:16 |
9.16 |
1 |
3756 |
买入 |
| 09:45:19 |
9.15 |
21 |
3777 |
卖出 |
| 09:45:40 |
9.15 |
28 |
3805 |
卖出 |
| 09:45:49 |
9.16 |
1 |
3806 |
买入 |
| 09:45:52 |
9.16 |
8 |
3814 |
买入 |
| 09:45:55 |
9.16 |
44 |
3858 |
买入 |
| 09:45:58 |
9.17 |
1 |
3859 |
买入 |
| 09:46:07 |
9.17 |
1 |
3860 |
买入 |
| 09:46:19 |
9.16 |
5 |
3865 |
卖出 |
| 09:46:25 |
9.17 |
1 |
3866 |
买入 |
| 09:46:49 |
9.16 |
1 |
3867 |
卖出 |
| 09:46:58 |
9.16 |
14 |
3881 |
卖出 |
| 09:47:22 |
9.16 |
31 |
3912 |
卖出 |
| 09:47:25 |
9.17 |
1 |
3913 |
买入 |
| 09:47:28 |
9.16 |
30 |
3943 |
卖出 |
| 09:47:31 |
9.16 |
9 |
3952 |
卖出 |
| 09:47:40 |
9.17 |
5 |
3957 |
买入 |
| 09:47:58 |
9.17 |
5 |
3962 |
买入 |
| 09:48:04 |
9.16 |
21 |
3983 |
卖出 |
| 09:48:10 |
9.16 |
13 |
3996 |
卖出 |
| 09:48:13 |
9.16 |
2 |
3998 |
卖出 |
| 09:48:19 |
9.16 |
1 |
3999 |
买入 |
| 09:48:25 |
9.16 |
1 |
4000 |
买入 |
| 09:48:28 |
9.16 |
5 |
4005 |
卖出 |
| 09:48:31 |
9.15 |
6 |
4011 |
卖出 |
| 09:48:34 |
9.16 |
4 |
4015 |
买入 |
| 09:48:49 |
9.16 |
13 |
4028 |
卖出 |
| 09:48:52 |
9.15 |
9 |
4037 |
卖出 |
| 09:48:58 |
9.16 |
1 |
4038 |
买入 |
| 09:49:04 |
9.16 |
1 |
4039 |
买入 |
| 09:50:04 |
9.16 |
10 |
4049 |
买入 |
| 09:50:10 |
9.15 |
28 |
4077 |
卖出 |
| 09:50:16 |
9.16 |
14 |
4091 |
买入 |
| 09:50:22 |
9.15 |
5 |
4096 |
卖出 |
| 09:50:25 |
9.16 |
4 |
4100 |
买入 |
| 09:50:28 |
9.15 |
1 |
4101 |
卖出 |
| 09:50:49 |
9.15 |
1 |
4102 |
卖出 |
| 09:50:52 |
9.15 |
2 |
4104 |
卖出 |
| 09:51:04 |
9.15 |
36 |
4140 |
卖出 |
| 09:51:43 |
9.15 |
30 |
4170 |
卖出 |
| 09:51:46 |
9.15 |
1 |
4171 |
卖出 |
| 09:51:58 |
9.15 |
18 |
4189 |
卖出 |
| 09:52:07 |
9.16 |
1 |
4190 |
买入 |
| 09:52:22 |
9.16 |
31 |
4221 |
买入 |
| 09:52:25 |
9.16 |
235 |
4456 |
买入 |
| 09:52:28 |
9.18 |
323 |
4779 |
买入 |
| 09:52:40 |
9.19 |
7 |
4786 |
买入 |
| 09:52:46 |
9.19 |
1 |
4787 |
买入 |
| 09:52:58 |
9.19 |
1 |
4788 |
买入 |
| 09:53:04 |
9.19 |
1 |
4789 |
买入 |
| 09:53:07 |
9.19 |
62 |
4851 |
买入 |
| 09:53:25 |
9.19 |
4 |
4855 |
卖出 |
| 09:53:34 |
9.19 |
12 |
4867 |
卖出 |
| 09:53:37 |
9.19 |
5 |
4872 |
卖出 |
| 09:53:40 |
9.19 |
1 |
4873 |
卖出 |
| 09:53:58 |
9.2 |
1 |
4874 |
买入 |
| 09:54:04 |
9.2 |
1 |
4875 |
买入 |
| 09:54:07 |
9.19 |
2 |
4877 |
卖出 |
| 09:54:10 |
9.2 |
10 |
4887 |
买入 |
| 09:54:16 |
9.19 |
22 |
4909 |
卖出 |
| 09:54:19 |
9.19 |
3 |
4912 |
卖出 |
| 09:54:25 |
9.19 |
52 |
4964 |
卖出 |
| 09:54:28 |
9.19 |
13 |
4977 |
买入 |
| 09:54:58 |
9.19 |
17 |
4994 |
卖出 |
| 09:55:01 |
9.19 |
15 |
5009 |
买入 |
| 09:55:04 |
9.19 |
17 |
5026 |
买入 |
| 09:55:07 |
9.19 |
11 |
5037 |
买入 |
| 09:55:10 |
9.2 |
1 |
5038 |
买入 |
| 09:55:13 |
9.2 |
1 |
5039 |
买入 |
| 09:55:25 |
9.19 |
3 |
5042 |
卖出 |
| 09:55:46 |
9.2 |
31 |
5073 |
买入 |
| 09:55:52 |
9.2 |
1 |
5074 |
买入 |
| 09:55:58 |
9.2 |
15 |
5089 |
买入 |
| 09:56:01 |
9.2 |
42 |
5131 |
买入 |
| 09:56:04 |
9.19 |
2 |
5133 |
卖出 |
| 09:56:07 |
9.2 |
6 |
5139 |
买入 |
| 09:56:16 |
9.2 |
4 |
5143 |
买入 |
| 09:56:19 |
9.2 |
7 |
5150 |
买入 |
| 09:56:25 |
9.2 |
7 |
5157 |
买入 |
| 09:56:31 |
9.2 |
25 |
5182 |
买入 |
| 09:56:49 |
9.2 |
5 |
5187 |
买入 |
| 09:56:55 |
9.2 |
4 |
5191 |
买入 |
| 09:56:58 |
9.19 |
35 |
5226 |
卖出 |
| 09:57:13 |
9.21 |
18 |
5244 |
买入 |
| 09:57:16 |
9.19 |
3 |
5247 |
卖出 |
| 09:57:19 |
9.19 |
7 |
5254 |
卖出 |
| 09:57:37 |
9.19 |
2 |
5256 |
卖出 |
| 09:57:40 |
9.19 |
1 |
5257 |
卖出 |
| 09:58:04 |
9.19 |
3 |
5260 |
卖出 |
| 09:58:07 |
9.19 |
4 |
5264 |
卖出 |
| 09:58:10 |
9.19 |
1 |
5265 |
卖出 |
| 09:58:16 |
9.19 |
3 |
5268 |
卖出 |
| 09:58:28 |
9.2 |
20 |
5288 |
买入 |
| 09:58:43 |
9.19 |
1 |
5289 |
卖出 |
| 09:58:46 |
9.2 |
5 |
5294 |
买入 |
| 09:58:49 |
9.2 |
6 |
5300 |
买入 |
| 09:59:04 |
9.19 |
5 |
5305 |
卖出 |
| 09:59:07 |
9.19 |
7 |
5312 |
卖出 |
| 09:59:10 |
9.18 |
10 |
5322 |
卖出 |
| 09:59:22 |
9.2 |
100 |
5422 |
买入 |
| 09:59:31 |
9.2 |
3 |
5425 |
买入 |
| 09:59:34 |
9.2 |
19 |
5444 |
卖出 |
| 09:59:58 |
9.2 |
1 |
5445 |
卖出 |
| 10:00:01 |
9.2 |
62 |
5507 |
卖出 |
| 10:00:07 |
9.19 |
1 |
5508 |
卖出 |
| 10:00:10 |
9.19 |
1 |
5509 |
卖出 |
| 10:00:13 |
9.19 |
1 |
5510 |
卖出 |
| 10:00:16 |
9.19 |
2 |
5512 |
卖出 |
| 10:00:25 |
9.19 |
8 |
5520 |
卖出 |
| 10:00:28 |
9.2 |
5 |
5525 |
买入 |
| 10:00:31 |
9.19 |
1 |
5526 |
卖出 |
| 10:00:46 |
9.2 |
30 |
5556 |
买入 |
| 10:00:58 |
9.19 |
10 |
5566 |
卖出 |
| 10:01:04 |
9.2 |
2 |
5568 |
买入 |
| 10:01:07 |
9.19 |
27 |
5595 |
卖出 |
| 10:01:10 |
9.19 |
30 |
5625 |
买入 |
| 10:01:13 |
9.19 |
2 |
5627 |
买入 |
| 10:01:16 |
9.2 |
2 |
5629 |
买入 |
| 10:01:25 |
9.2 |
4 |
5633 |
买入 |
| 10:01:46 |
9.19 |
6 |
5639 |
卖出 |
| 10:01:55 |
9.19 |
3 |
5642 |
买入 |
| 10:02:01 |
9.18 |
58 |
5700 |
卖出 |
| 10:02:04 |
9.2 |
30 |
5730 |
买入 |
| 10:02:07 |
9.19 |
1 |
5731 |
卖出 |
| 10:02:10 |
9.19 |
1 |
5732 |
卖出 |
| 10:03:16 |
9.19 |
2 |
5734 |
买入 |
| 10:03:22 |
9.18 |
2 |
5736 |
卖出 |
| 10:03:31 |
9.19 |
1 |
5737 |
买入 |
| 10:04:07 |
9.19 |
4 |
5741 |
买入 |
| 10:04:16 |
9.19 |
3 |
5744 |
买入 |
| 10:04:22 |
9.19 |
1 |
5745 |
买入 |
| 10:04:25 |
9.19 |
2 |
5747 |
买入 |
| 10:04:31 |
9.19 |
1 |
5748 |
买入 |
| 10:04:34 |
9.19 |
1 |
5749 |
买入 |
| 10:04:43 |
9.18 |
10 |
5759 |
卖出 |
| 10:04:52 |
9.18 |
1 |
5760 |
卖出 |
| 10:04:58 |
9.19 |
1 |
5761 |
买入 |
| 10:05:04 |
9.19 |
1 |
5762 |
买入 |
| 10:05:37 |
9.19 |
3 |
5765 |
买入 |
| 10:05:52 |
9.19 |
16 |
5781 |
买入 |
| 10:07:22 |
9.19 |
1 |
5782 |
买入 |
| 10:07:28 |
9.18 |
31 |
5813 |
卖出 |
| 10:07:31 |
9.19 |
21 |
5834 |
买入 |
| 10:07:46 |
9.19 |
1 |
5835 |
买入 |
| 10:07:49 |
9.19 |
3 |
5838 |
买入 |
| 10:07:58 |
9.19 |
5 |
5843 |
买入 |
| 10:08:19 |
9.18 |
1 |
5844 |
卖出 |
| 10:08:22 |
9.19 |
1 |
5845 |
买入 |
| 10:08:46 |
9.19 |
1 |
5846 |
买入 |
| 10:08:49 |
9.19 |
8 |
5854 |
买入 |
| 10:08:55 |
9.18 |
1 |
5855 |
卖出 |
| 10:09:16 |
9.18 |
3 |
5858 |
卖出 |
| 10:09:49 |
9.18 |
5 |
5863 |
卖出 |
| 10:09:52 |
9.19 |
1 |
5864 |
买入 |
| 10:10:07 |
9.19 |
1 |
5865 |
买入 |
| 10:10:13 |
9.19 |
22 |
5887 |
买入 |
| 10:10:40 |
9.19 |
1 |
5888 |
买入 |