新天然气[603393]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
24.09 |
1 |
1 |
集合竞价 |
| 09:15:04 |
24 |
6 |
6 |
集合竞价 |
| 09:15:10 |
24.06 |
13 |
13 |
集合竞价 |
| 09:15:13 |
24.09 |
23 |
23 |
集合竞价 |
| 09:15:55 |
24.2 |
70 |
70 |
集合竞价 |
| 09:16:07 |
24.06 |
24 |
24 |
集合竞价 |
| 09:21:43 |
24 |
51 |
51 |
集合竞价 |
| 09:21:49 |
24.05 |
55 |
55 |
集合竞价 |
| 09:21:55 |
24 |
56 |
56 |
集合竞价 |
| 09:23:58 |
23.95 |
69 |
69 |
集合竞价 |
| 09:24:13 |
23.96 |
76 |
76 |
集合竞价 |
| 09:24:19 |
23.95 |
76 |
76 |
集合竞价 |
| 09:24:28 |
23.92 |
91 |
91 |
集合竞价 |
| 09:24:34 |
23.9 |
144 |
144 |
集合竞价 |
| 09:25:03 |
23.9 |
165 |
309 |
买入 |
| 09:30:01 |
23.86 |
83 |
392 |
卖出 |
| 09:30:04 |
23.84 |
168 |
560 |
卖出 |
| 09:30:07 |
23.8 |
171 |
731 |
卖出 |
| 09:30:10 |
23.8 |
89 |
820 |
卖出 |
| 09:30:13 |
23.78 |
183 |
1003 |
卖出 |
| 09:30:16 |
23.77 |
90 |
1093 |
卖出 |
| 09:30:19 |
23.76 |
13 |
1106 |
卖出 |
| 09:30:22 |
23.75 |
110 |
1216 |
卖出 |
| 09:30:25 |
23.75 |
45 |
1261 |
买入 |
| 09:30:28 |
23.75 |
63 |
1324 |
买入 |
| 09:30:31 |
23.74 |
25 |
1349 |
卖出 |
| 09:30:34 |
23.73 |
12 |
1361 |
卖出 |
| 09:30:37 |
23.73 |
15 |
1376 |
买入 |
| 09:30:40 |
23.75 |
102 |
1478 |
买入 |
| 09:30:43 |
23.72 |
6 |
1484 |
卖出 |
| 09:30:46 |
23.7 |
488 |
1972 |
卖出 |
| 09:30:49 |
23.69 |
39 |
2011 |
卖出 |
| 09:30:52 |
23.7 |
109 |
2120 |
买入 |
| 09:30:55 |
23.67 |
201 |
2321 |
卖出 |
| 09:30:58 |
23.72 |
8 |
2329 |
买入 |
| 09:31:01 |
23.73 |
26 |
2355 |
买入 |
| 09:31:04 |
23.73 |
38 |
2393 |
买入 |
| 09:31:07 |
23.72 |
31 |
2424 |
卖出 |
| 09:31:10 |
23.73 |
60 |
2484 |
买入 |
| 09:31:13 |
23.71 |
25 |
2509 |
卖出 |
| 09:31:16 |
23.69 |
53 |
2562 |
卖出 |
| 09:31:19 |
23.72 |
66 |
2628 |
买入 |
| 09:31:22 |
23.71 |
32 |
2660 |
卖出 |
| 09:31:25 |
23.73 |
7 |
2667 |
买入 |
| 09:31:28 |
23.72 |
14 |
2681 |
卖出 |
| 09:31:31 |
23.73 |
96 |
2777 |
买入 |
| 09:31:34 |
23.73 |
131 |
2908 |
买入 |
| 09:31:37 |
23.76 |
166 |
3074 |
买入 |
| 09:31:43 |
23.73 |
26 |
3100 |
卖出 |
| 09:31:46 |
23.74 |
55 |
3155 |
买入 |
| 09:31:49 |
23.73 |
16 |
3171 |
卖出 |
| 09:31:52 |
23.74 |
134 |
3305 |
买入 |
| 09:31:55 |
23.74 |
132 |
3437 |
买入 |
| 09:31:58 |
23.74 |
60 |
3497 |
买入 |
| 09:32:01 |
23.73 |
137 |
3634 |
卖出 |
| 09:32:04 |
23.74 |
122 |
3756 |
买入 |
| 09:32:07 |
23.73 |
79 |
3835 |
卖出 |
| 09:32:10 |
23.73 |
133 |
3968 |
卖出 |
| 09:32:13 |
23.74 |
70 |
4038 |
买入 |
| 09:32:16 |
23.73 |
19 |
4057 |
卖出 |
| 09:32:19 |
23.74 |
13 |
4070 |
买入 |
| 09:32:22 |
23.73 |
36 |
4106 |
卖出 |
| 09:32:25 |
23.72 |
104 |
4210 |
卖出 |
| 09:32:28 |
23.71 |
26 |
4236 |
卖出 |
| 09:32:31 |
23.71 |
17 |
4253 |
卖出 |
| 09:32:34 |
23.71 |
27 |
4280 |
卖出 |
| 09:32:37 |
23.73 |
47 |
4327 |
买入 |
| 09:32:40 |
23.73 |
28 |
4355 |
卖出 |
| 09:32:43 |
23.73 |
27 |
4382 |
卖出 |
| 09:32:46 |
23.73 |
55 |
4437 |
卖出 |
| 09:32:49 |
23.73 |
1 |
4438 |
卖出 |
| 09:32:52 |
23.73 |
176 |
4614 |
卖出 |
| 09:32:55 |
23.72 |
148 |
4762 |
卖出 |
| 09:32:58 |
23.7 |
133 |
4895 |
卖出 |
| 09:33:01 |
23.7 |
82 |
4977 |
卖出 |
| 09:33:07 |
23.73 |
112 |
5089 |
买入 |
| 09:33:10 |
23.71 |
4 |
5093 |
卖出 |
| 09:33:16 |
23.73 |
51 |
5144 |
买入 |
| 09:33:22 |
23.72 |
4 |
5148 |
卖出 |
| 09:33:25 |
23.73 |
11 |
5159 |
买入 |
| 09:33:28 |
23.72 |
3 |
5162 |
卖出 |
| 09:33:31 |
23.73 |
64 |
5226 |
买入 |
| 09:33:34 |
23.73 |
28 |
5254 |
买入 |
| 09:33:37 |
23.73 |
13 |
5267 |
买入 |
| 09:33:40 |
23.73 |
7 |
5274 |
买入 |
| 09:33:43 |
23.71 |
16 |
5290 |
卖出 |
| 09:33:46 |
23.72 |
10 |
5300 |
买入 |
| 09:33:49 |
23.71 |
11 |
5311 |
卖出 |
| 09:33:52 |
23.72 |
6 |
5317 |
买入 |
| 09:33:55 |
23.72 |
11 |
5328 |
买入 |
| 09:33:58 |
23.72 |
40 |
5368 |
买入 |
| 09:34:01 |
23.72 |
91 |
5459 |
卖出 |
| 09:34:04 |
23.7 |
281 |
5740 |
卖出 |
| 09:34:07 |
23.7 |
167 |
5907 |
卖出 |
| 09:34:10 |
23.69 |
206 |
6113 |
卖出 |
| 09:34:13 |
23.68 |
294 |
6407 |
卖出 |
| 09:34:16 |
23.67 |
54 |
6461 |
卖出 |
| 09:34:19 |
23.67 |
153 |
6614 |
卖出 |
| 09:34:22 |
23.65 |
70 |
6684 |
卖出 |
| 09:34:25 |
23.65 |
38 |
6722 |
卖出 |
| 09:34:28 |
23.64 |
11 |
6733 |
卖出 |
| 09:34:31 |
23.65 |
5 |
6738 |
买入 |
| 09:34:34 |
23.65 |
5 |
6743 |
买入 |
| 09:34:37 |
23.62 |
103 |
6846 |
卖出 |
| 09:34:40 |
23.62 |
11 |
6857 |
买入 |
| 09:34:43 |
23.61 |
81 |
6938 |
卖出 |
| 09:34:46 |
23.6 |
37 |
6975 |
卖出 |
| 09:34:49 |
23.61 |
70 |
7045 |
买入 |
| 09:34:52 |
23.61 |
174 |
7219 |
买入 |
| 09:34:55 |
23.59 |
50 |
7269 |
卖出 |
| 09:34:58 |
23.59 |
95 |
7364 |
卖出 |
| 09:35:01 |
23.59 |
87 |
7451 |
买入 |
| 09:35:04 |
23.58 |
69 |
7520 |
卖出 |
| 09:35:07 |
23.57 |
28 |
7548 |
卖出 |
| 09:35:10 |
23.56 |
5 |
7553 |
卖出 |
| 09:35:13 |
23.57 |
88 |
7641 |
买入 |
| 09:35:16 |
23.58 |
139 |
7780 |
买入 |
| 09:35:19 |
23.58 |
51 |
7831 |
买入 |
| 09:35:22 |
23.61 |
223 |
8054 |
买入 |
| 09:35:25 |
23.57 |
499 |
8553 |
卖出 |
| 09:35:28 |
23.62 |
12 |
8565 |
买入 |
| 09:35:31 |
23.58 |
25 |
8590 |
卖出 |
| 09:35:34 |
23.57 |
523 |
9113 |
卖出 |
| 09:35:37 |
23.57 |
17 |
9130 |
卖出 |
| 09:35:40 |
23.6 |
107 |
9237 |
买入 |
| 09:35:43 |
23.57 |
28 |
9265 |
卖出 |
| 09:35:46 |
23.57 |
74 |
9339 |
买入 |
| 09:35:49 |
23.55 |
69 |
9408 |
卖出 |
| 09:35:55 |
23.57 |
384 |
9792 |
卖出 |
| 09:35:58 |
23.55 |
67 |
9859 |
卖出 |
| 09:36:01 |
23.55 |
50 |
9909 |
买入 |
| 09:36:04 |
23.56 |
12 |
9921 |
买入 |
| 09:36:07 |
23.53 |
15 |
9936 |
卖出 |
| 09:36:10 |
23.56 |
30 |
9966 |
买入 |
| 09:36:13 |
23.55 |
29 |
9995 |
卖出 |
| 09:36:16 |
23.57 |
4 |
9999 |
买入 |
| 09:36:19 |
23.56 |
173 |
10172 |
卖出 |
| 09:36:22 |
23.53 |
190 |
10362 |
卖出 |
| 09:36:25 |
23.53 |
14 |
10376 |
买入 |
| 09:36:28 |
23.53 |
47 |
10423 |
买入 |
| 09:36:31 |
23.53 |
178 |
10601 |
买入 |
| 09:36:34 |
23.53 |
24 |
10625 |
买入 |
| 09:36:37 |
23.53 |
46 |
10671 |
买入 |
| 09:36:40 |
23.52 |
227 |
10898 |
卖出 |
| 09:36:43 |
23.56 |
63 |
10961 |
买入 |
| 09:36:49 |
23.53 |
5 |
10966 |
卖出 |
| 09:36:52 |
23.56 |
24 |
10990 |
买入 |
| 09:36:55 |
23.53 |
14 |
11004 |
卖出 |
| 09:36:58 |
23.53 |
5 |
11009 |
卖出 |
| 09:37:04 |
23.54 |
47 |
11056 |
买入 |
| 09:37:07 |
23.54 |
12 |
11068 |
卖出 |
| 09:37:10 |
23.56 |
106 |
11174 |
买入 |
| 09:37:13 |
23.54 |
30 |
11204 |
卖出 |
| 09:37:16 |
23.54 |
3 |
11207 |
卖出 |
| 09:37:19 |
23.57 |
8 |
11215 |
买入 |
| 09:37:22 |
23.54 |
62 |
11277 |
卖出 |
| 09:37:25 |
23.54 |
134 |
11411 |
卖出 |
| 09:37:28 |
23.54 |
40 |
11451 |
买入 |
| 09:37:31 |
23.55 |
33 |
11484 |
买入 |
| 09:37:34 |
23.56 |
4 |
11488 |
买入 |
| 09:37:37 |
23.56 |
49 |
11537 |
卖出 |
| 09:37:40 |
23.56 |
7 |
11544 |
卖出 |
| 09:37:43 |
23.57 |
6 |
11550 |
买入 |
| 09:37:46 |
23.57 |
42 |
11592 |
买入 |
| 09:37:49 |
23.57 |
20 |
11612 |
买入 |
| 09:37:52 |
23.57 |
3 |
11615 |
卖出 |
| 09:37:55 |
23.58 |
4 |
11619 |
买入 |
| 09:37:58 |
23.58 |
39 |
11658 |
买入 |
| 09:38:01 |
23.59 |
2 |
11660 |
卖出 |
| 09:38:04 |
23.59 |
11 |
11671 |
卖出 |
| 09:38:07 |
23.59 |
14 |
11685 |
买入 |
| 09:38:10 |
23.61 |
36 |
11721 |
买入 |
| 09:38:13 |
23.58 |
110 |
11831 |
卖出 |
| 09:38:16 |
23.58 |
48 |
11879 |
卖出 |
| 09:38:19 |
23.58 |
43 |
11922 |
卖出 |
| 09:38:22 |
23.57 |
386 |
12308 |
卖出 |
| 09:38:25 |
23.57 |
230 |
12538 |
卖出 |
| 09:38:28 |
23.56 |
114 |
12652 |
卖出 |
| 09:38:31 |
23.55 |
41 |
12693 |
卖出 |
| 09:38:34 |
23.55 |
101 |
12794 |
卖出 |
| 09:38:37 |
23.55 |
47 |
12841 |
买入 |
| 09:38:40 |
23.55 |
52 |
12893 |
卖出 |
| 09:38:43 |
23.54 |
216 |
13109 |
卖出 |
| 09:38:46 |
23.54 |
41 |
13150 |
买入 |
| 09:38:49 |
23.54 |
23 |
13173 |
买入 |
| 09:38:52 |
23.54 |
17 |
13190 |
买入 |
| 09:38:55 |
23.53 |
71 |
13261 |
卖出 |
| 09:38:58 |
23.53 |
128 |
13389 |
卖出 |
| 09:39:01 |
23.53 |
30 |
13419 |
买入 |
| 09:39:04 |
23.52 |
39 |
13458 |
卖出 |
| 09:39:07 |
23.52 |
25 |
13483 |
卖出 |
| 09:39:10 |
23.52 |
36 |
13519 |
卖出 |
| 09:39:13 |
23.51 |
174 |
13693 |
卖出 |
| 09:39:16 |
23.52 |
8 |
13701 |
买入 |
| 09:39:19 |
23.52 |
5 |
13706 |
买入 |
| 09:39:22 |
23.52 |
25 |
13731 |
买入 |
| 09:39:25 |
23.51 |
136 |
13867 |
卖出 |
| 09:39:28 |
23.52 |
20 |
13887 |
买入 |
| 09:39:34 |
23.51 |
45 |
13932 |
卖出 |
| 09:39:37 |
23.52 |
51 |
13983 |
买入 |
| 09:39:40 |
23.52 |
13 |
13996 |
卖出 |
| 09:39:43 |
23.52 |
21 |
14017 |
卖出 |
| 09:39:46 |
23.52 |
43 |
14060 |
卖出 |
| 09:39:49 |
23.52 |
51 |
14111 |
卖出 |
| 09:39:52 |
23.52 |
5 |
14116 |
卖出 |
| 09:39:55 |
23.53 |
46 |
14162 |
买入 |
| 09:40:01 |
23.53 |
2 |
14164 |
买入 |
| 09:40:04 |
23.54 |
14 |
14178 |
买入 |
| 09:40:07 |
23.53 |
1 |
14179 |
卖出 |
| 09:40:10 |
23.54 |
5 |
14184 |
买入 |
| 09:40:13 |
23.53 |
17 |
14201 |
卖出 |
| 09:40:16 |
23.53 |
20 |
14221 |
卖出 |
| 09:40:19 |
23.53 |
63 |
14284 |
卖出 |
| 09:40:22 |
23.53 |
5 |
14289 |
买入 |
| 09:40:25 |
23.53 |
32 |
14321 |
买入 |
| 09:40:31 |
23.53 |
3 |
14324 |
卖出 |
| 09:40:34 |
23.53 |
4 |
14328 |
卖出 |
| 09:40:37 |
23.55 |
4 |
14332 |
买入 |
| 09:40:40 |
23.55 |
30 |
14362 |
卖出 |
| 09:40:43 |
23.53 |
1212 |
15574 |
卖出 |
| 09:40:46 |
23.5 |
44 |
15618 |
卖出 |
| 09:40:49 |
23.5 |
45 |
15663 |
卖出 |
| 09:40:52 |
23.51 |
22 |
15685 |
卖出 |
| 09:40:55 |
23.51 |
58 |
15743 |
卖出 |
| 09:40:58 |
23.51 |
72 |
15815 |
卖出 |
| 09:41:01 |
23.51 |
762 |
16577 |
卖出 |
| 09:41:04 |
23.49 |
102 |
16679 |
卖出 |
| 09:41:07 |
23.49 |
37 |
16716 |
卖出 |
| 09:41:10 |
23.48 |
56 |
16772 |
卖出 |
| 09:41:13 |
23.48 |
27 |
16799 |
卖出 |
| 09:41:16 |
23.49 |
104 |
16903 |
买入 |
| 09:41:19 |
23.48 |
30 |
16933 |
卖出 |
| 09:41:22 |
23.48 |
44 |
16977 |
买入 |
| 09:41:25 |
23.48 |
6 |
16983 |
买入 |
| 09:41:28 |
23.46 |
213 |
17196 |
卖出 |
| 09:41:31 |
23.45 |
52 |
17248 |
卖出 |
| 09:41:34 |
23.46 |
24 |
17272 |
买入 |
| 09:41:37 |
23.45 |
19 |
17291 |
卖出 |
| 09:41:40 |
23.45 |
15 |
17306 |
卖出 |
| 09:41:43 |
23.44 |
7 |
17313 |
卖出 |
| 09:41:46 |
23.45 |
13 |
17326 |
买入 |
| 09:41:49 |
23.44 |
13 |
17339 |
卖出 |
| 09:41:52 |
23.44 |
41 |
17380 |
卖出 |
| 09:41:55 |
23.44 |
83 |
17463 |
卖出 |
| 09:41:58 |
23.44 |
52 |
17515 |
买入 |
| 09:42:01 |
23.43 |
155 |
17670 |
卖出 |
| 09:42:04 |
23.43 |
18 |
17688 |
买入 |
| 09:42:07 |
23.43 |
10 |
17698 |
买入 |
| 09:42:10 |
23.43 |
736 |
18434 |
买入 |
| 09:42:13 |
23.43 |
21 |
18455 |
买入 |
| 09:42:16 |
23.42 |
59 |
18514 |
卖出 |
| 09:42:19 |
23.42 |
91 |
18605 |
买入 |
| 09:42:22 |
23.42 |
1 |
18606 |
买入 |
| 09:42:25 |
23.4 |
66 |
18672 |
卖出 |
| 09:42:28 |
23.4 |
174 |
18846 |
买入 |
| 09:42:31 |
23.4 |
45 |
18891 |
买入 |
| 09:42:34 |
23.41 |
5 |
18896 |
买入 |
| 09:42:37 |
23.4 |
36 |
18932 |
卖出 |
| 09:42:40 |
23.41 |
9 |
18941 |
买入 |
| 09:42:43 |
23.4 |
123 |
19064 |
卖出 |
| 09:42:46 |
23.41 |
95 |
19159 |
买入 |
| 09:42:49 |
23.4 |
77 |
19236 |
卖出 |
| 09:42:52 |
23.41 |
27 |
19263 |
卖出 |
| 09:42:55 |
23.41 |
16 |
19279 |
买入 |
| 09:42:58 |
23.41 |
113 |
19392 |
买入 |
| 09:43:01 |
23.41 |
33 |
19425 |
买入 |
| 09:43:04 |
23.4 |
74 |
19499 |
卖出 |
| 09:43:10 |
23.41 |
53 |
19552 |
买入 |
| 09:43:13 |
23.4 |
40 |
19592 |
卖出 |
| 09:43:16 |
23.4 |
210 |
19802 |
卖出 |
| 09:43:19 |
23.41 |
22 |
19824 |
买入 |
| 09:43:22 |
23.4 |
54 |
19878 |
卖出 |
| 09:43:25 |
23.4 |
50 |
19928 |
卖出 |
| 09:43:28 |
23.41 |
32 |
19960 |
买入 |
| 09:43:31 |
23.42 |
8 |
19968 |
买入 |
| 09:43:34 |
23.4 |
154 |
20122 |
卖出 |
| 09:43:37 |
23.4 |
18 |
20140 |
卖出 |
| 09:43:40 |
23.4 |
17 |
20157 |
卖出 |
| 09:43:46 |
23.41 |
173 |
20330 |
买入 |
| 09:43:52 |
23.42 |
33 |
20363 |
买入 |
| 09:43:55 |
23.42 |
10 |
20373 |
买入 |
| 09:44:01 |
23.41 |
11 |
20384 |
卖出 |
| 09:44:04 |
23.42 |
14 |
20398 |
买入 |
| 09:44:07 |
23.42 |
3 |
20401 |
卖出 |
| 09:44:10 |
23.43 |
102 |
20503 |
买入 |
| 09:44:13 |
23.44 |
12 |
20515 |
买入 |
| 09:44:19 |
23.43 |
27 |
20542 |
卖出 |
| 09:44:22 |
23.44 |
40 |
20582 |
买入 |
| 09:44:25 |
23.43 |
4 |
20586 |
买入 |
| 09:44:28 |
23.43 |
47 |
20633 |
买入 |
| 09:44:31 |
23.43 |
6 |
20639 |
买入 |
| 09:44:34 |
23.44 |
12 |
20651 |
买入 |
| 09:44:37 |
23.43 |
111 |
20762 |
卖出 |
| 09:44:40 |
23.42 |
118 |
20880 |
卖出 |
| 09:44:43 |
23.41 |
101 |
20981 |
卖出 |
| 09:44:46 |
23.4 |
167 |
21148 |
卖出 |
| 09:44:49 |
23.39 |
60 |
21208 |
卖出 |
| 09:44:52 |
23.39 |
111 |
21319 |
卖出 |
| 09:44:55 |
23.4 |
65 |
21384 |
买入 |
| 09:44:58 |
23.4 |
27 |
21411 |
卖出 |