重庆燃气[600917]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:18 |
8.27 |
10 |
10 |
集合竞价 |
| 09:16:39 |
8.27 |
0 |
0 |
集合竞价 |
| 09:19:39 |
8.27 |
12 |
12 |
集合竞价 |
| 09:25:00 |
8.23 |
136 |
136 |
集合竞价 |
| 09:25:05 |
8.23 |
136 |
272 |
买入 |
| 09:30:03 |
8.22 |
98 |
370 |
卖出 |
| 09:30:06 |
8.2 |
894 |
1264 |
卖出 |
| 09:30:09 |
8.17 |
253 |
1517 |
卖出 |
| 09:30:12 |
8.18 |
98 |
1615 |
买入 |
| 09:30:15 |
8.19 |
347 |
1962 |
买入 |
| 09:30:18 |
8.22 |
39 |
2001 |
买入 |
| 09:30:21 |
8.19 |
42 |
2043 |
卖出 |
| 09:30:24 |
8.19 |
37 |
2080 |
买入 |
| 09:30:27 |
8.2 |
7 |
2087 |
买入 |
| 09:30:30 |
8.19 |
27 |
2114 |
卖出 |
| 09:30:33 |
8.2 |
10 |
2124 |
买入 |
| 09:30:36 |
8.19 |
40 |
2164 |
卖出 |
| 09:30:39 |
8.2 |
50 |
2214 |
买入 |
| 09:30:42 |
8.19 |
45 |
2259 |
卖出 |
| 09:30:45 |
8.19 |
88 |
2347 |
买入 |
| 09:30:48 |
8.19 |
110 |
2457 |
买入 |
| 09:30:51 |
8.18 |
62 |
2519 |
卖出 |
| 09:30:54 |
8.21 |
25 |
2544 |
买入 |
| 09:30:57 |
8.21 |
2 |
2546 |
买入 |
| 09:31:00 |
8.22 |
13 |
2559 |
买入 |
| 09:31:03 |
8.19 |
55 |
2614 |
卖出 |
| 09:31:06 |
8.22 |
5 |
2619 |
买入 |
| 09:31:09 |
8.21 |
17 |
2636 |
卖出 |
| 09:31:12 |
8.21 |
30 |
2666 |
买入 |
| 09:31:15 |
8.21 |
98 |
2764 |
买入 |
| 09:31:18 |
8.23 |
26 |
2790 |
买入 |
| 09:31:21 |
8.25 |
343 |
3133 |
买入 |
| 09:31:24 |
8.24 |
116 |
3249 |
卖出 |
| 09:31:27 |
8.27 |
34 |
3283 |
买入 |
| 09:31:30 |
8.28 |
73 |
3356 |
买入 |
| 09:31:33 |
8.28 |
1 |
3357 |
卖出 |
| 09:31:36 |
8.28 |
2 |
3359 |
卖出 |
| 09:31:39 |
8.28 |
3 |
3362 |
卖出 |
| 09:31:42 |
8.28 |
119 |
3481 |
买入 |
| 09:31:45 |
8.28 |
19 |
3500 |
买入 |
| 09:31:48 |
8.28 |
3 |
3503 |
买入 |
| 09:31:51 |
8.27 |
4 |
3507 |
卖出 |
| 09:31:54 |
8.27 |
85 |
3592 |
卖出 |
| 09:31:57 |
8.26 |
29 |
3621 |
卖出 |
| 09:32:00 |
8.26 |
61 |
3682 |
卖出 |
| 09:32:03 |
8.25 |
22 |
3704 |
卖出 |
| 09:32:06 |
8.26 |
6 |
3710 |
买入 |
| 09:32:09 |
8.26 |
22 |
3732 |
买入 |
| 09:32:12 |
8.25 |
8 |
3740 |
卖出 |
| 09:32:15 |
8.25 |
9 |
3749 |
卖出 |
| 09:32:18 |
8.26 |
24 |
3773 |
买入 |
| 09:32:21 |
8.25 |
2 |
3775 |
卖出 |
| 09:32:27 |
8.24 |
2 |
3777 |
卖出 |
| 09:32:30 |
8.23 |
3 |
3780 |
卖出 |
| 09:32:33 |
8.22 |
1 |
3781 |
卖出 |
| 09:32:36 |
8.22 |
25 |
3806 |
卖出 |
| 09:32:39 |
8.22 |
3 |
3809 |
买入 |
| 09:32:42 |
8.22 |
49 |
3858 |
买入 |
| 09:32:45 |
8.22 |
22 |
3880 |
卖出 |
| 09:32:48 |
8.23 |
34 |
3914 |
买入 |
| 09:32:51 |
8.21 |
37 |
3951 |
卖出 |
| 09:32:54 |
8.21 |
17 |
3968 |
买入 |
| 09:32:57 |
8.21 |
54 |
4022 |
卖出 |
| 09:33:00 |
8.21 |
11 |
4033 |
买入 |
| 09:33:06 |
8.22 |
177 |
4210 |
买入 |
| 09:33:09 |
8.24 |
10 |
4220 |
买入 |
| 09:33:12 |
8.24 |
14 |
4234 |
卖出 |
| 09:33:15 |
8.25 |
37 |
4271 |
买入 |
| 09:33:18 |
8.24 |
4 |
4275 |
卖出 |
| 09:33:21 |
8.24 |
3 |
4278 |
卖出 |
| 09:33:24 |
8.24 |
16 |
4294 |
卖出 |
| 09:33:27 |
8.24 |
77 |
4371 |
卖出 |
| 09:33:33 |
8.24 |
50 |
4421 |
买入 |
| 09:33:36 |
8.25 |
107 |
4528 |
买入 |
| 09:33:42 |
8.23 |
2 |
4530 |
卖出 |
| 09:33:45 |
8.24 |
8 |
4538 |
买入 |
| 09:33:54 |
8.24 |
12 |
4550 |
买入 |
| 09:34:00 |
8.25 |
58 |
4608 |
买入 |
| 09:34:03 |
8.25 |
12 |
4620 |
卖出 |
| 09:34:06 |
8.25 |
6 |
4626 |
买入 |
| 09:34:09 |
8.26 |
1 |
4627 |
买入 |
| 09:34:12 |
8.25 |
155 |
4782 |
卖出 |
| 09:34:15 |
8.25 |
51 |
4833 |
买入 |
| 09:34:18 |
8.25 |
17 |
4850 |
卖出 |
| 09:34:24 |
8.25 |
1 |
4851 |
卖出 |
| 09:34:27 |
8.26 |
130 |
4981 |
买入 |
| 09:34:30 |
8.26 |
16 |
4997 |
买入 |
| 09:34:36 |
8.26 |
4 |
5001 |
买入 |
| 09:34:39 |
8.26 |
5 |
5006 |
卖出 |
| 09:34:42 |
8.26 |
16 |
5022 |
卖出 |
| 09:34:45 |
8.25 |
5 |
5027 |
卖出 |
| 09:35:00 |
8.26 |
9 |
5036 |
买入 |
| 09:35:03 |
8.25 |
5 |
5041 |
卖出 |
| 09:35:09 |
8.25 |
13 |
5054 |
卖出 |
| 09:35:15 |
8.25 |
2 |
5056 |
买入 |
| 09:35:18 |
8.26 |
127 |
5183 |
买入 |
| 09:35:27 |
8.25 |
2 |
5185 |
卖出 |
| 09:35:36 |
8.23 |
252 |
5437 |
卖出 |
| 09:35:39 |
8.23 |
101 |
5538 |
买入 |
| 09:35:42 |
8.23 |
5 |
5543 |
买入 |
| 09:35:45 |
8.25 |
11 |
5554 |
买入 |
| 09:35:48 |
8.25 |
7 |
5561 |
卖出 |
| 09:35:57 |
8.24 |
2 |
5563 |
卖出 |
| 09:36:03 |
8.24 |
1 |
5564 |
卖出 |
| 09:36:09 |
8.25 |
5 |
5569 |
买入 |
| 09:36:15 |
8.25 |
20 |
5589 |
买入 |
| 09:36:18 |
8.25 |
11 |
5600 |
买入 |
| 09:36:21 |
8.25 |
34 |
5634 |
买入 |
| 09:36:24 |
8.26 |
31 |
5665 |
买入 |
| 09:36:27 |
8.26 |
9 |
5674 |
买入 |
| 09:36:30 |
8.25 |
1 |
5675 |
卖出 |
| 09:36:36 |
8.26 |
8 |
5683 |
买入 |
| 09:36:45 |
8.26 |
16 |
5699 |
卖出 |
| 09:37:00 |
8.26 |
53 |
5752 |
卖出 |
| 09:37:12 |
8.26 |
4 |
5756 |
买入 |
| 09:37:15 |
8.26 |
38 |
5794 |
买入 |
| 09:37:18 |
8.26 |
55 |
5849 |
买入 |
| 09:37:21 |
8.25 |
50 |
5899 |
卖出 |
| 09:37:30 |
8.25 |
1 |
5900 |
卖出 |
| 09:37:39 |
8.26 |
5 |
5905 |
买入 |
| 09:37:42 |
8.26 |
3 |
5908 |
卖出 |
| 09:37:45 |
8.26 |
1 |
5909 |
卖出 |
| 09:37:54 |
8.26 |
1 |
5910 |
卖出 |
| 09:38:00 |
8.26 |
14 |
5924 |
卖出 |
| 09:38:09 |
8.27 |
44 |
5968 |
买入 |
| 09:38:12 |
8.26 |
14 |
5982 |
卖出 |
| 09:38:15 |
8.26 |
7 |
5989 |
卖出 |
| 09:38:21 |
8.26 |
7 |
5996 |
买入 |
| 09:38:27 |
8.26 |
9 |
6005 |
买入 |
| 09:38:30 |
8.25 |
24 |
6029 |
卖出 |
| 09:38:36 |
8.26 |
5 |
6034 |
买入 |
| 09:38:42 |
8.25 |
15 |
6049 |
卖出 |
| 09:38:48 |
8.25 |
8 |
6057 |
卖出 |
| 09:38:51 |
8.25 |
1 |
6058 |
卖出 |
| 09:38:54 |
8.25 |
3 |
6061 |
卖出 |
| 09:39:00 |
8.25 |
2 |
6063 |
卖出 |
| 09:39:06 |
8.25 |
13 |
6076 |
卖出 |
| 09:39:09 |
8.25 |
192 |
6268 |
卖出 |
| 09:39:12 |
8.24 |
7 |
6275 |
卖出 |
| 09:39:18 |
8.25 |
10 |
6285 |
买入 |
| 09:39:27 |
8.24 |
3 |
6288 |
买入 |
| 09:39:30 |
8.23 |
213 |
6501 |
卖出 |
| 09:39:33 |
8.24 |
19 |
6520 |
买入 |
| 09:39:42 |
8.23 |
236 |
6756 |
买入 |
| 09:39:45 |
8.21 |
23 |
6779 |
卖出 |
| 09:39:51 |
8.22 |
1 |
6780 |
卖出 |
| 09:40:00 |
8.22 |
5 |
6785 |
卖出 |
| 09:40:03 |
8.22 |
53 |
6838 |
卖出 |
| 09:40:06 |
8.22 |
30 |
6868 |
买入 |
| 09:40:09 |
8.23 |
9 |
6877 |
买入 |
| 09:40:12 |
8.22 |
14 |
6891 |
卖出 |
| 09:40:15 |
8.23 |
4 |
6895 |
买入 |
| 09:40:18 |
8.23 |
23 |
6918 |
买入 |
| 09:40:21 |
8.23 |
5 |
6923 |
卖出 |
| 09:40:24 |
8.24 |
801 |
7724 |
买入 |
| 09:40:30 |
8.25 |
2 |
7726 |
买入 |
| 09:40:33 |
8.25 |
4 |
7730 |
买入 |
| 09:40:39 |
8.23 |
34 |
7764 |
卖出 |
| 09:40:42 |
8.24 |
5 |
7769 |
买入 |
| 09:41:09 |
8.23 |
69 |
7838 |
卖出 |
| 09:41:27 |
8.23 |
2 |
7840 |
买入 |
| 09:41:30 |
8.23 |
3 |
7843 |
买入 |
| 09:41:33 |
8.21 |
40 |
7883 |
卖出 |
| 09:41:45 |
8.22 |
1 |
7884 |
卖出 |
| 09:41:54 |
8.23 |
1 |
7885 |
买入 |
| 09:41:57 |
8.21 |
31 |
7916 |
卖出 |
| 09:42:03 |
8.21 |
7 |
7923 |
卖出 |
| 09:42:09 |
8.23 |
8 |
7931 |
买入 |
| 09:42:15 |
8.22 |
10 |
7941 |
卖出 |
| 09:42:21 |
8.22 |
5 |
7946 |
卖出 |
| 09:42:27 |
8.23 |
32 |
7978 |
买入 |
| 09:42:30 |
8.23 |
11 |
7989 |
买入 |
| 09:42:33 |
8.23 |
3 |
7992 |
卖出 |
| 09:42:36 |
8.22 |
52 |
8044 |
卖出 |
| 09:42:42 |
8.22 |
2 |
8046 |
卖出 |
| 09:42:45 |
8.22 |
17 |
8063 |
卖出 |
| 09:42:48 |
8.22 |
1 |
8064 |
卖出 |
| 09:42:51 |
8.22 |
10 |
8074 |
卖出 |
| 09:42:57 |
8.22 |
11 |
8085 |
卖出 |
| 09:43:00 |
8.22 |
5 |
8090 |
卖出 |
| 09:43:06 |
8.22 |
17 |
8107 |
买入 |
| 09:43:09 |
8.22 |
3 |
8110 |
卖出 |
| 09:43:15 |
8.22 |
12 |
8122 |
卖出 |
| 09:43:18 |
8.22 |
7 |
8129 |
买入 |
| 09:43:21 |
8.23 |
5 |
8134 |
买入 |
| 09:43:24 |
8.23 |
22 |
8156 |
买入 |
| 09:43:33 |
8.23 |
3 |
8159 |
卖出 |
| 09:43:36 |
8.23 |
40 |
8199 |
卖出 |
| 09:43:39 |
8.23 |
10 |
8209 |
卖出 |
| 09:43:42 |
8.23 |
12 |
8221 |
买入 |
| 09:43:45 |
8.23 |
3 |
8224 |
卖出 |
| 09:43:48 |
8.22 |
20 |
8244 |
卖出 |
| 09:44:00 |
8.23 |
13 |
8257 |
卖出 |
| 09:44:03 |
8.23 |
6 |
8263 |
买入 |
| 09:44:06 |
8.23 |
1 |
8264 |
买入 |
| 09:44:09 |
8.22 |
10 |
8274 |
卖出 |
| 09:44:15 |
8.22 |
10 |
8284 |
卖出 |
| 09:44:18 |
8.24 |
5 |
8289 |
买入 |
| 09:44:27 |
8.22 |
10 |
8299 |
卖出 |
| 09:44:48 |
8.23 |
5 |
8304 |
卖出 |
| 09:44:54 |
8.23 |
30 |
8334 |
卖出 |
| 09:45:18 |
8.24 |
25 |
8359 |
买入 |
| 09:45:21 |
8.23 |
9 |
8368 |
卖出 |
| 09:45:24 |
8.23 |
1 |
8369 |
卖出 |
| 09:45:36 |
8.23 |
5 |
8374 |
卖出 |
| 09:45:39 |
8.23 |
10 |
8384 |
买入 |
| 09:45:48 |
8.23 |
3 |
8387 |
买入 |
| 09:45:51 |
8.23 |
4 |
8391 |
买入 |
| 09:45:54 |
8.23 |
17 |
8408 |
买入 |
| 09:46:03 |
8.22 |
4 |
8412 |
卖出 |
| 09:46:06 |
8.22 |
3 |
8415 |
卖出 |
| 09:46:15 |
8.22 |
23 |
8438 |
卖出 |
| 09:46:18 |
8.23 |
20 |
8458 |
买入 |
| 09:46:21 |
8.23 |
2 |
8460 |
买入 |
| 09:46:27 |
8.22 |
3 |
8463 |
卖出 |
| 09:46:30 |
8.23 |
7 |
8470 |
买入 |
| 09:46:42 |
8.22 |
40 |
8510 |
卖出 |
| 09:46:48 |
8.22 |
1 |
8511 |
卖出 |
| 09:47:03 |
8.22 |
61 |
8572 |
卖出 |
| 09:47:06 |
8.22 |
22 |
8594 |
买入 |
| 09:47:09 |
8.23 |
4 |
8598 |
买入 |
| 09:47:18 |
8.23 |
12 |
8610 |
买入 |
| 09:47:21 |
8.23 |
10 |
8620 |
卖出 |
| 09:47:30 |
8.23 |
3 |
8623 |
卖出 |
| 09:47:33 |
8.24 |
38 |
8661 |
买入 |
| 09:47:36 |
8.24 |
10 |
8671 |
买入 |
| 09:48:00 |
8.23 |
178 |
8849 |
卖出 |
| 09:48:12 |
8.23 |
9 |
8858 |
买入 |
| 09:48:15 |
8.23 |
9 |
8867 |
买入 |
| 09:48:18 |
8.23 |
34 |
8901 |
买入 |
| 09:48:27 |
8.23 |
1 |
8902 |
买入 |
| 09:48:33 |
8.22 |
17 |
8919 |
卖出 |
| 09:48:45 |
8.23 |
4 |
8923 |
买入 |
| 09:48:48 |
8.22 |
26 |
8949 |
卖出 |
| 09:48:51 |
8.23 |
1 |
8950 |
卖出 |
| 09:49:00 |
8.23 |
10 |
8960 |
买入 |
| 09:49:09 |
8.23 |
36 |
8996 |
买入 |
| 09:49:51 |
8.24 |
13 |
9009 |
买入 |
| 09:49:54 |
8.23 |
3 |
9012 |
卖出 |
| 09:49:57 |
8.24 |
37 |
9049 |
买入 |
| 09:50:06 |
8.24 |
15 |
9064 |
卖出 |
| 09:50:09 |
8.24 |
37 |
9101 |
卖出 |
| 09:50:18 |
8.25 |
8 |
9109 |
买入 |
| 09:50:39 |
8.25 |
1 |
9110 |
买入 |
| 09:50:51 |
8.24 |
1 |
9111 |
卖出 |
| 09:51:06 |
8.24 |
3 |
9114 |
卖出 |
| 09:51:12 |
8.25 |
5 |
9119 |
买入 |
| 09:51:15 |
8.25 |
30 |
9149 |
买入 |
| 09:51:18 |
8.26 |
28 |
9177 |
买入 |
| 09:51:21 |
8.24 |
20 |
9197 |
卖出 |
| 09:51:42 |
8.24 |
2 |
9199 |
卖出 |
| 09:51:57 |
8.25 |
50 |
9249 |
买入 |
| 09:52:03 |
8.25 |
3 |
9252 |
买入 |
| 09:52:09 |
8.26 |
2 |
9254 |
买入 |
| 09:52:15 |
8.26 |
1 |
9255 |
买入 |
| 09:52:18 |
8.26 |
6 |
9261 |
买入 |
| 09:52:21 |
8.26 |
3 |
9264 |
买入 |
| 09:52:24 |
8.27 |
50 |
9314 |
买入 |
| 09:52:27 |
8.27 |
2 |
9316 |
买入 |
| 09:52:36 |
8.27 |
1 |
9317 |
买入 |
| 09:52:39 |
8.27 |
37 |
9354 |
买入 |
| 09:52:42 |
8.28 |
142 |
9496 |
买入 |
| 09:52:45 |
8.29 |
151 |
9647 |
买入 |
| 09:52:54 |
8.3 |
22 |
9669 |
买入 |
| 09:52:57 |
8.3 |
3 |
9672 |
买入 |
| 09:53:03 |
8.3 |
8 |
9680 |
买入 |
| 09:53:07 |
8.3 |
22 |
9702 |
买入 |
| 09:53:12 |
8.3 |
25 |
9727 |
买入 |
| 09:53:15 |
8.29 |
10 |
9737 |
卖出 |
| 09:53:18 |
8.3 |
50 |
9787 |
买入 |
| 09:53:21 |
8.3 |
1 |
9788 |
买入 |
| 09:53:27 |
8.3 |
30 |
9818 |
买入 |
| 09:53:33 |
8.3 |
3 |
9821 |
买入 |
| 09:53:37 |
8.3 |
24 |
9845 |
买入 |
| 09:53:45 |
8.3 |
111 |
9956 |
卖出 |
| 09:53:48 |
8.3 |
1 |
9957 |
卖出 |
| 09:53:51 |
8.29 |
51 |
10008 |
卖出 |
| 09:53:54 |
8.31 |
7 |
10015 |
买入 |
| 09:53:57 |
8.3 |
2 |
10017 |
卖出 |
| 09:54:03 |
8.3 |
2 |
10019 |
买入 |
| 09:54:09 |
8.3 |
3 |
10022 |
卖出 |
| 09:54:12 |
8.3 |
6 |
10028 |
卖出 |
| 09:54:18 |
8.3 |
10 |
10038 |
买入 |
| 09:54:24 |
8.3 |
33 |
10071 |
买入 |
| 09:54:27 |
8.31 |
7 |
10078 |
买入 |
| 09:54:30 |
8.31 |
2 |
10080 |
买入 |
| 09:54:36 |
8.3 |
20 |
10100 |
卖出 |
| 09:54:42 |
8.3 |
10 |
10110 |
卖出 |
| 09:54:45 |
8.3 |
35 |
10145 |
卖出 |
| 09:54:54 |
8.3 |
7 |
10152 |
买入 |
| 09:54:57 |
8.3 |
3 |
10155 |
买入 |
| 09:55:03 |
8.3 |
34 |
10189 |
买入 |
| 09:55:12 |
8.3 |
2 |
10191 |
买入 |
| 09:55:15 |
8.3 |
2 |
10193 |
买入 |
| 09:55:24 |
8.3 |
99 |
10292 |
买入 |
| 09:55:27 |
8.31 |
17 |
10309 |
买入 |
| 09:55:33 |
8.3 |
22 |
10331 |
卖出 |
| 09:55:36 |
8.31 |
4 |
10335 |
买入 |
| 09:55:45 |
8.31 |
2 |
10337 |
买入 |
| 09:55:51 |
8.31 |
2 |
10339 |
买入 |