首华燃气[300483]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.16 |
1 |
1 |
集合竞价 |
| 09:15:12 |
15.15 |
8 |
8 |
集合竞价 |
| 09:25:03 |
15.15 |
110 |
118 |
卖出 |
| 09:30:03 |
15.15 |
23 |
141 |
卖出 |
| 09:30:06 |
15.3 |
414 |
555 |
买入 |
| 09:30:09 |
15.18 |
1 |
556 |
卖出 |
| 09:30:12 |
15.18 |
2 |
558 |
买入 |
| 09:30:18 |
15.22 |
100 |
658 |
买入 |
| 09:30:24 |
15.29 |
10 |
668 |
买入 |
| 09:30:27 |
15.29 |
4 |
672 |
卖出 |
| 09:30:30 |
15.29 |
3 |
675 |
买入 |
| 09:30:33 |
15.23 |
6 |
681 |
卖出 |
| 09:30:36 |
15.24 |
1 |
682 |
买入 |
| 09:30:39 |
15.28 |
30 |
712 |
买入 |
| 09:30:42 |
15.28 |
84 |
796 |
买入 |
| 09:30:45 |
15.23 |
5 |
801 |
卖出 |
| 09:30:48 |
15.24 |
6 |
807 |
买入 |
| 09:30:57 |
15.2 |
2 |
809 |
卖出 |
| 09:31:00 |
15.24 |
93 |
902 |
买入 |
| 09:31:12 |
15.2 |
17 |
919 |
卖出 |
| 09:31:15 |
15.2 |
6 |
925 |
卖出 |
| 09:31:18 |
15.2 |
13 |
938 |
买入 |
| 09:31:21 |
15.2 |
10 |
948 |
买入 |
| 09:31:27 |
15.2 |
18 |
966 |
买入 |
| 09:31:30 |
15.23 |
6 |
972 |
买入 |
| 09:31:33 |
15.21 |
15 |
987 |
卖出 |
| 09:31:42 |
15.21 |
13 |
1000 |
卖出 |
| 09:31:48 |
15.21 |
24 |
1024 |
买入 |
| 09:31:51 |
15.21 |
20 |
1044 |
卖出 |
| 09:31:54 |
15.21 |
20 |
1064 |
卖出 |
| 09:31:57 |
15.23 |
1 |
1065 |
买入 |
| 09:32:00 |
15.21 |
78 |
1143 |
卖出 |
| 09:32:03 |
15.21 |
48 |
1191 |
卖出 |
| 09:32:06 |
15.21 |
46 |
1237 |
卖出 |
| 09:32:09 |
15.2 |
47 |
1284 |
卖出 |
| 09:32:12 |
15.18 |
3 |
1287 |
卖出 |
| 09:32:15 |
15.17 |
182 |
1469 |
卖出 |
| 09:32:18 |
15.17 |
3 |
1472 |
卖出 |
| 09:32:27 |
15.17 |
5 |
1477 |
卖出 |
| 09:32:33 |
15.17 |
9 |
1486 |
买入 |
| 09:32:39 |
15.15 |
3 |
1489 |
卖出 |
| 09:32:42 |
15.15 |
20 |
1509 |
卖出 |
| 09:32:54 |
15.15 |
9 |
1518 |
卖出 |
| 09:33:09 |
15.17 |
1 |
1519 |
买入 |
| 09:33:18 |
15.18 |
10 |
1529 |
买入 |
| 09:33:21 |
15.16 |
52 |
1581 |
卖出 |
| 09:33:30 |
15.18 |
2 |
1583 |
买入 |
| 09:33:36 |
15.21 |
28 |
1611 |
买入 |
| 09:33:39 |
15.21 |
99 |
1710 |
卖出 |
| 09:33:45 |
15.21 |
1 |
1711 |
买入 |
| 09:33:48 |
15.21 |
5 |
1716 |
买入 |
| 09:33:51 |
15.18 |
35 |
1751 |
卖出 |
| 09:33:54 |
15.21 |
3 |
1754 |
买入 |
| 09:33:57 |
15.21 |
3 |
1757 |
买入 |
| 09:34:06 |
15.21 |
11 |
1768 |
买入 |
| 09:34:21 |
15.22 |
127 |
1895 |
买入 |
| 09:34:30 |
15.21 |
10 |
1905 |
卖出 |
| 09:34:33 |
15.21 |
2 |
1907 |
卖出 |
| 09:34:36 |
15.22 |
17 |
1924 |
买入 |
| 09:34:48 |
15.21 |
1 |
1925 |
卖出 |
| 09:34:51 |
15.2 |
23 |
1948 |
卖出 |
| 09:34:57 |
15.19 |
50 |
1998 |
卖出 |
| 09:35:00 |
15.18 |
21 |
2019 |
卖出 |
| 09:35:03 |
15.18 |
11 |
2030 |
卖出 |
| 09:35:06 |
15.17 |
29 |
2059 |
卖出 |
| 09:35:12 |
15.18 |
7 |
2066 |
买入 |
| 09:35:15 |
15.18 |
3 |
2069 |
卖出 |
| 09:35:18 |
15.15 |
32 |
2101 |
卖出 |
| 09:35:24 |
15.15 |
8 |
2109 |
卖出 |
| 09:35:33 |
15.15 |
28 |
2137 |
卖出 |
| 09:35:36 |
15.19 |
1 |
2138 |
买入 |
| 09:35:45 |
15.14 |
1 |
2139 |
卖出 |
| 09:35:54 |
15.16 |
3 |
2142 |
卖出 |
| 09:36:03 |
15.15 |
5 |
2147 |
卖出 |
| 09:36:12 |
15.15 |
1 |
2148 |
买入 |
| 09:36:21 |
15.19 |
72 |
2220 |
买入 |
| 09:36:30 |
15.19 |
8 |
2228 |
卖出 |
| 09:36:33 |
15.19 |
1 |
2229 |
买入 |
| 09:36:42 |
15.19 |
11 |
2240 |
买入 |
| 09:36:54 |
15.18 |
10 |
2250 |
买入 |
| 09:37:06 |
15.16 |
10 |
2260 |
卖出 |
| 09:37:18 |
15.16 |
76 |
2336 |
卖出 |
| 09:37:21 |
15.16 |
10 |
2346 |
买入 |
| 09:37:27 |
15.16 |
1 |
2347 |
买入 |
| 09:37:33 |
15.15 |
5 |
2352 |
卖出 |
| 09:37:42 |
15.15 |
2 |
2354 |
卖出 |
| 09:37:45 |
15.15 |
10 |
2364 |
卖出 |
| 09:37:48 |
15.15 |
7 |
2371 |
卖出 |
| 09:38:09 |
15.15 |
19 |
2390 |
卖出 |
| 09:38:15 |
15.15 |
5 |
2395 |
卖出 |
| 09:38:18 |
15.15 |
2 |
2397 |
买入 |
| 09:38:21 |
15.16 |
21 |
2418 |
买入 |
| 09:38:33 |
15.14 |
36 |
2454 |
卖出 |
| 09:38:51 |
15.15 |
20 |
2474 |
买入 |
| 09:38:57 |
15.14 |
12 |
2486 |
卖出 |
| 09:39:03 |
15.14 |
1 |
2487 |
卖出 |
| 09:39:06 |
15.14 |
1 |
2488 |
卖出 |
| 09:39:09 |
15.14 |
18 |
2506 |
卖出 |
| 09:39:36 |
15.13 |
5 |
2511 |
卖出 |
| 09:39:42 |
15.12 |
15 |
2526 |
卖出 |
| 09:39:45 |
15.12 |
17 |
2543 |
卖出 |
| 09:39:51 |
15.12 |
33 |
2576 |
卖出 |
| 09:39:54 |
15.12 |
13 |
2589 |
卖出 |
| 09:40:12 |
15.12 |
2 |
2591 |
买入 |
| 09:40:15 |
15.12 |
11 |
2602 |
买入 |
| 09:40:18 |
15.14 |
5 |
2607 |
买入 |
| 09:40:21 |
15.14 |
37 |
2644 |
买入 |
| 09:40:24 |
15.16 |
37 |
2681 |
买入 |
| 09:40:27 |
15.16 |
13 |
2694 |
买入 |
| 09:40:30 |
15.15 |
2 |
2696 |
卖出 |
| 09:40:36 |
15.16 |
10 |
2706 |
买入 |
| 09:40:39 |
15.15 |
36 |
2742 |
卖出 |
| 09:40:42 |
15.15 |
6 |
2748 |
买入 |
| 09:40:57 |
15.15 |
3 |
2751 |
买入 |
| 09:41:06 |
15.15 |
10 |
2761 |
卖出 |
| 09:41:12 |
15.16 |
67 |
2828 |
买入 |
| 09:41:15 |
15.16 |
2 |
2830 |
买入 |
| 09:41:21 |
15.16 |
17 |
2847 |
买入 |
| 09:41:24 |
15.16 |
31 |
2878 |
买入 |
| 09:41:30 |
15.15 |
5 |
2883 |
卖出 |
| 09:41:39 |
15.18 |
13 |
2896 |
买入 |
| 09:42:09 |
15.18 |
15 |
2911 |
买入 |
| 09:42:12 |
15.18 |
1 |
2912 |
卖出 |
| 09:42:15 |
15.19 |
1 |
2913 |
买入 |
| 09:42:30 |
15.18 |
3 |
2916 |
卖出 |
| 09:42:33 |
15.18 |
16 |
2932 |
卖出 |
| 09:42:39 |
15.18 |
6 |
2938 |
卖出 |
| 09:42:51 |
15.17 |
2 |
2940 |
卖出 |
| 09:42:54 |
15.18 |
18 |
2958 |
买入 |
| 09:43:12 |
15.17 |
2 |
2960 |
卖出 |
| 09:43:15 |
15.18 |
15 |
2975 |
买入 |
| 09:43:30 |
15.18 |
10 |
2985 |
买入 |
| 09:43:33 |
15.17 |
1 |
2986 |
卖出 |
| 09:43:48 |
15.17 |
20 |
3006 |
卖出 |
| 09:44:03 |
15.18 |
17 |
3023 |
买入 |
| 09:44:18 |
15.18 |
1 |
3024 |
买入 |
| 09:44:21 |
15.18 |
23 |
3047 |
买入 |
| 09:44:33 |
15.17 |
1 |
3048 |
卖出 |
| 09:44:36 |
15.17 |
10 |
3058 |
卖出 |
| 09:44:39 |
15.17 |
16 |
3074 |
买入 |
| 09:44:42 |
15.17 |
4 |
3078 |
卖出 |
| 09:44:51 |
15.17 |
10 |
3088 |
买入 |
| 09:45:06 |
15.17 |
31 |
3119 |
买入 |
| 09:45:30 |
15.16 |
40 |
3159 |
卖出 |
| 09:45:39 |
15.18 |
4 |
3163 |
买入 |
| 09:45:54 |
15.15 |
30 |
3193 |
卖出 |
| 09:46:06 |
15.18 |
7 |
3200 |
买入 |
| 09:46:09 |
15.18 |
1 |
3201 |
买入 |
| 09:46:12 |
15.18 |
1 |
3202 |
买入 |
| 09:46:24 |
15.18 |
1 |
3203 |
买入 |
| 09:46:33 |
15.18 |
14 |
3217 |
买入 |
| 09:46:48 |
15.18 |
8 |
3225 |
买入 |
| 09:47:06 |
15.18 |
80 |
3305 |
买入 |
| 09:47:12 |
15.19 |
14 |
3319 |
买入 |
| 09:47:15 |
15.19 |
1 |
3320 |
买入 |
| 09:47:18 |
15.19 |
24 |
3344 |
买入 |
| 09:47:33 |
15.2 |
8 |
3352 |
买入 |
| 09:47:36 |
15.21 |
4 |
3356 |
买入 |
| 09:47:48 |
15.21 |
5 |
3361 |
买入 |
| 09:47:54 |
15.19 |
6 |
3367 |
卖出 |
| 09:47:57 |
15.21 |
58 |
3425 |
买入 |
| 09:48:03 |
15.21 |
7 |
3432 |
买入 |
| 09:48:09 |
15.21 |
1 |
3433 |
买入 |
| 09:48:18 |
15.2 |
4 |
3437 |
卖出 |
| 09:48:24 |
15.21 |
19 |
3456 |
买入 |
| 09:48:27 |
15.21 |
25 |
3481 |
买入 |
| 09:48:30 |
15.21 |
4 |
3485 |
卖出 |
| 09:48:39 |
15.21 |
1 |
3486 |
卖出 |
| 09:48:42 |
15.21 |
17 |
3503 |
卖出 |
| 09:48:45 |
15.21 |
60 |
3563 |
买入 |
| 09:49:00 |
15.2 |
8 |
3571 |
卖出 |
| 09:49:06 |
15.2 |
23 |
3594 |
卖出 |
| 09:49:21 |
15.18 |
3 |
3597 |
卖出 |
| 09:49:24 |
15.2 |
9 |
3606 |
买入 |
| 09:49:48 |
15.2 |
2 |
3608 |
买入 |
| 09:49:51 |
15.19 |
8 |
3616 |
卖出 |
| 09:49:54 |
15.19 |
14 |
3630 |
买入 |
| 09:50:03 |
15.19 |
1 |
3631 |
买入 |
| 09:50:06 |
15.18 |
43 |
3674 |
卖出 |
| 09:50:15 |
15.18 |
19 |
3693 |
买入 |
| 09:50:21 |
15.19 |
2 |
3695 |
买入 |
| 09:50:24 |
15.19 |
7 |
3702 |
买入 |
| 09:50:27 |
15.19 |
9 |
3711 |
买入 |
| 09:50:30 |
15.19 |
1 |
3712 |
买入 |
| 09:50:36 |
15.19 |
15 |
3727 |
买入 |
| 09:50:48 |
15.19 |
2 |
3729 |
买入 |
| 09:50:54 |
15.18 |
4 |
3733 |
卖出 |
| 09:51:03 |
15.18 |
3 |
3736 |
卖出 |
| 09:51:09 |
15.18 |
27 |
3763 |
卖出 |
| 09:51:24 |
15.19 |
2 |
3765 |
买入 |
| 09:51:27 |
15.19 |
8 |
3773 |
买入 |
| 09:51:30 |
15.2 |
35 |
3808 |
买入 |
| 09:51:33 |
15.2 |
1 |
3809 |
买入 |
| 09:51:54 |
15.2 |
13 |
3822 |
买入 |
| 09:52:03 |
15.18 |
15 |
3837 |
卖出 |
| 09:52:06 |
15.21 |
20 |
3857 |
买入 |
| 09:52:30 |
15.21 |
5 |
3862 |
买入 |
| 09:52:48 |
15.19 |
4 |
3866 |
卖出 |
| 09:53:00 |
15.18 |
32 |
3898 |
卖出 |
| 09:53:03 |
15.18 |
10 |
3908 |
买入 |
| 09:53:09 |
15.18 |
6 |
3914 |
买入 |
| 09:53:15 |
15.18 |
6 |
3920 |
买入 |
| 09:53:18 |
15.17 |
20 |
3940 |
卖出 |
| 09:53:21 |
15.17 |
6 |
3946 |
卖出 |
| 09:53:24 |
15.18 |
21 |
3967 |
买入 |
| 09:53:27 |
15.17 |
5 |
3972 |
卖出 |
| 09:53:33 |
15.17 |
20 |
3992 |
卖出 |
| 09:53:39 |
15.17 |
9 |
4001 |
卖出 |
| 09:53:45 |
15.17 |
41 |
4042 |
卖出 |
| 09:53:57 |
15.17 |
2 |
4044 |
买入 |
| 09:54:00 |
15.17 |
4 |
4048 |
买入 |
| 09:54:03 |
15.17 |
5 |
4053 |
买入 |
| 09:54:06 |
15.17 |
5 |
4058 |
买入 |
| 09:54:09 |
15.17 |
42 |
4100 |
买入 |
| 09:54:21 |
15.17 |
7 |
4107 |
买入 |
| 09:54:24 |
15.17 |
15 |
4122 |
买入 |
| 09:54:27 |
15.16 |
47 |
4169 |
卖出 |
| 09:54:30 |
15.17 |
18 |
4187 |
买入 |
| 09:55:06 |
15.21 |
15 |
4202 |
买入 |
| 09:55:27 |
15.21 |
5 |
4207 |
买入 |
| 09:55:30 |
15.19 |
3 |
4210 |
卖出 |
| 09:55:33 |
15.21 |
1 |
4211 |
买入 |
| 09:55:57 |
15.2 |
15 |
4226 |
买入 |
| 09:56:03 |
15.2 |
2 |
4228 |
买入 |
| 09:56:30 |
15.2 |
5 |
4233 |
买入 |
| 09:56:33 |
15.2 |
3 |
4236 |
买入 |
| 09:56:36 |
15.21 |
15 |
4251 |
买入 |
| 09:56:48 |
15.2 |
1 |
4252 |
卖出 |
| 09:57:00 |
15.21 |
24 |
4276 |
买入 |
| 09:57:03 |
15.21 |
1 |
4277 |
买入 |
| 09:57:12 |
15.21 |
7 |
4284 |
买入 |
| 09:57:18 |
15.21 |
7 |
4291 |
买入 |
| 09:57:21 |
15.21 |
2 |
4293 |
买入 |
| 09:57:24 |
15.2 |
23 |
4316 |
卖出 |
| 09:57:30 |
15.21 |
3 |
4319 |
卖出 |
| 09:58:06 |
15.21 |
15 |
4334 |
买入 |
| 09:58:12 |
15.21 |
5 |
4339 |
买入 |
| 09:58:15 |
15.21 |
5 |
4344 |
买入 |
| 09:58:18 |
15.21 |
2 |
4346 |
买入 |
| 09:58:27 |
15.21 |
1 |
4347 |
买入 |
| 09:58:33 |
15.21 |
17 |
4364 |
买入 |
| 09:58:36 |
15.21 |
17 |
4381 |
买入 |
| 09:58:39 |
15.21 |
5 |
4386 |
买入 |
| 09:58:45 |
15.21 |
25 |
4411 |
买入 |
| 09:58:48 |
15.21 |
5 |
4416 |
买入 |
| 09:58:54 |
15.21 |
19 |
4435 |
买入 |
| 09:58:57 |
15.21 |
1 |
4436 |
买入 |
| 09:59:12 |
15.21 |
1 |
4437 |
买入 |
| 09:59:15 |
15.21 |
13 |
4450 |
买入 |
| 09:59:18 |
15.21 |
13 |
4463 |
买入 |
| 09:59:21 |
15.21 |
14 |
4477 |
买入 |
| 09:59:30 |
15.21 |
4 |
4481 |
卖出 |
| 09:59:36 |
15.21 |
32 |
4513 |
卖出 |
| 09:59:42 |
15.22 |
149 |
4662 |
买入 |
| 09:59:45 |
15.22 |
33 |
4695 |
卖出 |
| 09:59:51 |
15.22 |
9 |
4704 |
卖出 |
| 09:59:57 |
15.24 |
11 |
4715 |
买入 |
| 10:00:06 |
15.22 |
4 |
4719 |
卖出 |
| 10:00:09 |
15.22 |
1 |
4720 |
买入 |
| 10:00:12 |
15.22 |
15 |
4735 |
买入 |
| 10:00:15 |
15.22 |
5 |
4740 |
买入 |
| 10:00:24 |
15.22 |
2 |
4742 |
买入 |
| 10:00:36 |
15.22 |
1 |
4743 |
买入 |
| 10:00:45 |
15.22 |
7 |
4750 |
买入 |
| 10:00:48 |
15.21 |
52 |
4802 |
卖出 |
| 10:00:51 |
15.21 |
17 |
4819 |
买入 |
| 10:00:54 |
15.21 |
12 |
4831 |
买入 |
| 10:00:57 |
15.24 |
82 |
4913 |
买入 |
| 10:01:18 |
15.24 |
12 |
4925 |
买入 |
| 10:01:24 |
15.24 |
3 |
4928 |
买入 |
| 10:01:27 |
15.24 |
17 |
4945 |
卖出 |
| 10:01:30 |
15.25 |
49 |
4994 |
买入 |
| 10:01:45 |
15.24 |
5 |
4999 |
买入 |
| 10:01:51 |
15.24 |
19 |
5018 |
买入 |
| 10:01:57 |
15.24 |
35 |
5053 |
买入 |
| 10:02:06 |
15.24 |
7 |
5060 |
卖出 |
| 10:02:12 |
15.24 |
15 |
5075 |
卖出 |
| 10:02:15 |
15.24 |
1 |
5076 |
卖出 |
| 10:02:18 |
15.24 |
19 |
5095 |
卖出 |
| 10:02:21 |
15.24 |
11 |
5106 |
卖出 |
| 10:02:24 |
15.24 |
18 |
5124 |
卖出 |
| 10:02:30 |
15.23 |
1 |
5125 |
卖出 |
| 10:02:33 |
15.24 |
20 |
5145 |
买入 |
| 10:02:36 |
15.24 |
11 |
5156 |
买入 |
| 10:02:39 |
15.24 |
1 |
5157 |
买入 |
| 10:02:57 |
15.24 |
8 |
5165 |
买入 |
| 10:03:00 |
15.24 |
61 |
5226 |
买入 |
| 10:03:09 |
15.22 |
84 |
5310 |
卖出 |
| 10:03:15 |
15.24 |
30 |
5340 |
买入 |
| 10:03:18 |
15.25 |
24 |
5364 |
买入 |
| 10:03:21 |
15.22 |
21 |
5385 |
卖出 |
| 10:03:36 |
15.25 |
24 |
5409 |
买入 |
| 10:03:42 |
15.24 |
21 |
5430 |
买入 |
| 10:03:51 |
15.24 |
43 |
5473 |
买入 |
| 10:04:09 |
15.24 |
10 |
5483 |
买入 |
| 10:04:33 |
15.23 |
30 |
5513 |
卖出 |
| 10:04:42 |
15.23 |
4 |
5517 |
卖出 |
| 10:04:45 |
15.23 |
3 |
5520 |
卖出 |
| 10:04:48 |
15.22 |
1 |
5521 |
卖出 |
| 10:04:51 |
15.22 |
3 |
5524 |
卖出 |