贵州燃气[600903]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.2 |
7 |
7 |
集合竞价 |
| 09:15:07 |
9.23 |
7 |
7 |
集合竞价 |
| 09:22:39 |
9.24 |
56 |
56 |
集合竞价 |
| 09:25:06 |
9.24 |
88 |
144 |
买入 |
| 09:30:04 |
9.23 |
31 |
175 |
卖出 |
| 09:30:07 |
9.24 |
42 |
217 |
买入 |
| 09:30:10 |
9.24 |
37 |
254 |
买入 |
| 09:30:13 |
9.24 |
18 |
272 |
卖出 |
| 09:30:16 |
9.24 |
2 |
274 |
买入 |
| 09:30:22 |
9.23 |
1 |
275 |
卖出 |
| 09:30:25 |
9.23 |
2 |
277 |
卖出 |
| 09:30:28 |
9.23 |
6 |
283 |
卖出 |
| 09:30:31 |
9.23 |
15 |
298 |
卖出 |
| 09:30:34 |
9.23 |
54 |
352 |
卖出 |
| 09:30:40 |
9.22 |
8 |
360 |
卖出 |
| 09:30:43 |
9.23 |
23 |
383 |
买入 |
| 09:30:49 |
9.22 |
2 |
385 |
卖出 |
| 09:30:52 |
9.22 |
2 |
387 |
卖出 |
| 09:30:58 |
9.22 |
3 |
390 |
卖出 |
| 09:31:01 |
9.22 |
16 |
406 |
卖出 |
| 09:31:04 |
9.22 |
13 |
419 |
卖出 |
| 09:31:07 |
9.22 |
3 |
422 |
卖出 |
| 09:31:10 |
9.23 |
21 |
443 |
买入 |
| 09:31:13 |
9.22 |
43 |
486 |
卖出 |
| 09:31:16 |
9.21 |
1 |
487 |
卖出 |
| 09:31:19 |
9.21 |
2 |
489 |
卖出 |
| 09:31:22 |
9.22 |
30 |
519 |
买入 |
| 09:31:25 |
9.21 |
4 |
523 |
卖出 |
| 09:31:28 |
9.22 |
10 |
533 |
买入 |
| 09:31:31 |
9.2 |
16 |
549 |
卖出 |
| 09:31:34 |
9.21 |
11 |
560 |
买入 |
| 09:31:37 |
9.2 |
7 |
567 |
卖出 |
| 09:31:40 |
9.2 |
4 |
571 |
卖出 |
| 09:31:43 |
9.22 |
21 |
592 |
买入 |
| 09:31:46 |
9.22 |
1 |
593 |
买入 |
| 09:31:52 |
9.2 |
7 |
600 |
卖出 |
| 09:31:55 |
9.2 |
2 |
602 |
卖出 |
| 09:31:58 |
9.22 |
2 |
604 |
买入 |
| 09:32:01 |
9.2 |
11 |
615 |
卖出 |
| 09:32:04 |
9.2 |
3 |
618 |
卖出 |
| 09:32:07 |
9.2 |
2 |
620 |
卖出 |
| 09:32:10 |
9.2 |
2 |
622 |
卖出 |
| 09:32:13 |
9.2 |
4 |
626 |
卖出 |
| 09:32:16 |
9.21 |
2 |
628 |
卖出 |
| 09:32:28 |
9.21 |
8 |
636 |
卖出 |
| 09:32:37 |
9.2 |
1 |
637 |
卖出 |
| 09:32:40 |
9.2 |
34 |
671 |
卖出 |
| 09:32:46 |
9.2 |
3 |
674 |
卖出 |
| 09:32:52 |
9.2 |
24 |
698 |
卖出 |
| 09:32:55 |
9.2 |
2 |
700 |
卖出 |
| 09:32:58 |
9.21 |
7 |
707 |
买入 |
| 09:33:01 |
9.2 |
2 |
709 |
卖出 |
| 09:33:04 |
9.2 |
1 |
710 |
卖出 |
| 09:33:07 |
9.2 |
1 |
711 |
卖出 |
| 09:33:10 |
9.21 |
23 |
734 |
买入 |
| 09:33:19 |
9.22 |
1 |
735 |
买入 |
| 09:33:22 |
9.22 |
30 |
765 |
买入 |
| 09:33:28 |
9.22 |
1 |
766 |
买入 |
| 09:33:31 |
9.22 |
116 |
882 |
买入 |
| 09:33:37 |
9.22 |
14 |
896 |
买入 |
| 09:33:49 |
9.23 |
22 |
918 |
买入 |
| 09:34:04 |
9.23 |
35 |
953 |
买入 |
| 09:34:13 |
9.23 |
6 |
959 |
买入 |
| 09:34:22 |
9.23 |
33 |
992 |
买入 |
| 09:34:25 |
9.23 |
10 |
1002 |
买入 |
| 09:34:28 |
9.22 |
1 |
1003 |
卖出 |
| 09:34:34 |
9.23 |
15 |
1018 |
买入 |
| 09:34:40 |
9.23 |
44 |
1062 |
买入 |
| 09:34:46 |
9.23 |
10 |
1072 |
买入 |
| 09:34:49 |
9.23 |
6 |
1078 |
买入 |
| 09:34:52 |
9.23 |
1 |
1079 |
买入 |
| 09:35:01 |
9.23 |
4 |
1083 |
买入 |
| 09:35:07 |
9.24 |
90 |
1173 |
买入 |
| 09:35:19 |
9.24 |
68 |
1241 |
买入 |
| 09:35:28 |
9.24 |
6 |
1247 |
卖出 |
| 09:35:40 |
9.24 |
1 |
1248 |
卖出 |
| 09:35:43 |
9.25 |
1 |
1249 |
买入 |
| 09:35:46 |
9.24 |
4 |
1253 |
卖出 |
| 09:36:07 |
9.25 |
1 |
1254 |
买入 |
| 09:36:22 |
9.24 |
1 |
1255 |
卖出 |
| 09:36:25 |
9.25 |
3 |
1258 |
买入 |
| 09:36:40 |
9.25 |
35 |
1293 |
买入 |
| 09:36:55 |
9.24 |
4 |
1297 |
卖出 |
| 09:37:01 |
9.25 |
6 |
1303 |
买入 |
| 09:37:07 |
9.25 |
36 |
1339 |
买入 |
| 09:37:16 |
9.25 |
7 |
1346 |
买入 |
| 09:37:19 |
9.25 |
10 |
1356 |
买入 |
| 09:37:28 |
9.25 |
80 |
1436 |
买入 |
| 09:37:40 |
9.24 |
1 |
1437 |
卖出 |
| 09:37:46 |
9.24 |
1 |
1438 |
卖出 |
| 09:37:49 |
9.24 |
1 |
1439 |
卖出 |
| 09:37:52 |
9.24 |
1 |
1440 |
卖出 |
| 09:37:55 |
9.25 |
1 |
1441 |
买入 |
| 09:37:58 |
9.24 |
6 |
1447 |
卖出 |
| 09:38:01 |
9.24 |
3 |
1450 |
卖出 |
| 09:38:04 |
9.24 |
2 |
1452 |
卖出 |
| 09:38:07 |
9.24 |
15 |
1467 |
卖出 |
| 09:38:10 |
9.24 |
16 |
1483 |
卖出 |
| 09:38:13 |
9.23 |
184 |
1667 |
卖出 |
| 09:38:16 |
9.23 |
445 |
2112 |
卖出 |
| 09:38:19 |
9.22 |
1 |
2113 |
卖出 |
| 09:38:22 |
9.22 |
5 |
2118 |
卖出 |
| 09:38:28 |
9.22 |
7 |
2125 |
卖出 |
| 09:38:34 |
9.22 |
18 |
2143 |
卖出 |
| 09:38:37 |
9.23 |
31 |
2174 |
买入 |
| 09:38:43 |
9.23 |
4 |
2178 |
买入 |
| 09:38:49 |
9.22 |
1 |
2179 |
卖出 |
| 09:38:55 |
9.23 |
37 |
2216 |
买入 |
| 09:38:58 |
9.23 |
12 |
2228 |
卖出 |
| 09:39:04 |
9.23 |
3 |
2231 |
卖出 |
| 09:39:07 |
9.23 |
1 |
2232 |
卖出 |
| 09:39:10 |
9.23 |
2 |
2234 |
卖出 |
| 09:39:13 |
9.23 |
1 |
2235 |
卖出 |
| 09:39:34 |
9.23 |
64 |
2299 |
卖出 |
| 09:39:43 |
9.23 |
25 |
2324 |
买入 |
| 09:40:04 |
9.22 |
13 |
2337 |
卖出 |
| 09:40:07 |
9.23 |
2 |
2339 |
买入 |
| 09:40:16 |
9.23 |
6 |
2345 |
买入 |
| 09:40:31 |
9.22 |
77 |
2422 |
卖出 |
| 09:40:52 |
9.22 |
5 |
2427 |
卖出 |
| 09:40:55 |
9.22 |
9 |
2436 |
卖出 |
| 09:40:58 |
9.22 |
56 |
2492 |
卖出 |
| 09:41:04 |
9.22 |
15 |
2507 |
卖出 |
| 09:41:07 |
9.23 |
1 |
2508 |
买入 |
| 09:41:31 |
9.23 |
80 |
2588 |
买入 |
| 09:41:34 |
9.23 |
7 |
2595 |
买入 |
| 09:41:37 |
9.23 |
1 |
2596 |
卖出 |
| 09:41:43 |
9.23 |
1 |
2597 |
卖出 |
| 09:41:46 |
9.23 |
1 |
2598 |
卖出 |
| 09:41:52 |
9.24 |
10 |
2608 |
买入 |
| 09:42:07 |
9.22 |
2 |
2610 |
卖出 |
| 09:42:10 |
9.22 |
22 |
2632 |
卖出 |
| 09:42:19 |
9.23 |
50 |
2682 |
买入 |
| 09:42:22 |
9.23 |
2 |
2684 |
卖出 |
| 09:42:25 |
9.23 |
22 |
2706 |
卖出 |
| 09:42:31 |
9.23 |
41 |
2747 |
卖出 |
| 09:42:43 |
9.23 |
1 |
2748 |
买入 |
| 09:42:46 |
9.23 |
4 |
2752 |
买入 |
| 09:42:49 |
9.23 |
13 |
2765 |
买入 |
| 09:42:55 |
9.23 |
2 |
2767 |
买入 |
| 09:43:01 |
9.23 |
4 |
2771 |
买入 |
| 09:43:10 |
9.23 |
12 |
2783 |
买入 |
| 09:43:13 |
9.22 |
10 |
2793 |
卖出 |
| 09:43:22 |
9.22 |
1 |
2794 |
卖出 |
| 09:43:25 |
9.23 |
100 |
2894 |
买入 |
| 09:43:43 |
9.23 |
4 |
2898 |
买入 |
| 09:44:31 |
9.22 |
1 |
2899 |
卖出 |
| 09:44:46 |
9.23 |
11 |
2910 |
买入 |
| 09:44:52 |
9.23 |
3 |
2913 |
买入 |
| 09:44:58 |
9.22 |
29 |
2942 |
卖出 |
| 09:45:01 |
9.23 |
91 |
3033 |
买入 |
| 09:45:16 |
9.22 |
5 |
3038 |
卖出 |
| 09:45:22 |
9.23 |
1 |
3039 |
买入 |
| 09:45:25 |
9.22 |
1 |
3040 |
卖出 |
| 09:45:34 |
9.23 |
20 |
3060 |
买入 |
| 09:45:46 |
9.23 |
1 |
3061 |
买入 |
| 09:45:55 |
9.23 |
30 |
3091 |
买入 |
| 09:46:07 |
9.23 |
24 |
3115 |
卖出 |
| 09:46:10 |
9.23 |
3 |
3118 |
卖出 |
| 09:46:13 |
9.23 |
1 |
3119 |
卖出 |
| 09:46:19 |
9.23 |
7 |
3126 |
卖出 |
| 09:46:22 |
9.23 |
1 |
3127 |
卖出 |
| 09:47:16 |
9.23 |
19 |
3146 |
卖出 |
| 09:47:28 |
9.23 |
6 |
3152 |
卖出 |
| 09:47:31 |
9.23 |
3 |
3155 |
卖出 |
| 09:47:40 |
9.23 |
1 |
3156 |
卖出 |
| 09:47:58 |
9.23 |
1 |
3157 |
卖出 |
| 09:48:16 |
9.23 |
122 |
3279 |
卖出 |
| 09:48:22 |
9.23 |
66 |
3345 |
卖出 |
| 09:48:25 |
9.23 |
1 |
3346 |
卖出 |
| 09:48:28 |
9.23 |
5 |
3351 |
卖出 |
| 09:48:31 |
9.23 |
133 |
3484 |
卖出 |
| 09:48:34 |
9.23 |
21 |
3505 |
卖出 |
| 09:48:37 |
9.23 |
35 |
3540 |
卖出 |
| 09:48:40 |
9.23 |
51 |
3591 |
卖出 |
| 09:49:13 |
9.22 |
24 |
3615 |
卖出 |
| 09:49:16 |
9.22 |
1 |
3616 |
卖出 |
| 09:49:25 |
9.22 |
5 |
3621 |
卖出 |
| 09:49:40 |
9.22 |
1 |
3622 |
卖出 |
| 09:49:58 |
9.23 |
18 |
3640 |
买入 |
| 09:50:07 |
9.23 |
2 |
3642 |
买入 |
| 09:50:16 |
9.22 |
1 |
3643 |
卖出 |
| 09:50:22 |
9.23 |
2 |
3645 |
买入 |
| 09:50:25 |
9.22 |
1 |
3646 |
卖出 |
| 09:50:28 |
9.22 |
1 |
3647 |
卖出 |
| 09:50:46 |
9.22 |
2 |
3649 |
卖出 |
| 09:50:49 |
9.22 |
4 |
3653 |
卖出 |
| 09:50:52 |
9.23 |
12 |
3665 |
买入 |
| 09:51:01 |
9.22 |
6 |
3671 |
卖出 |
| 09:51:16 |
9.23 |
19 |
3690 |
买入 |
| 09:51:19 |
9.23 |
1 |
3691 |
买入 |
| 09:51:22 |
9.22 |
3 |
3694 |
卖出 |
| 09:51:25 |
9.22 |
1 |
3695 |
卖出 |
| 09:51:37 |
9.22 |
70 |
3765 |
卖出 |
| 09:51:52 |
9.22 |
28 |
3793 |
卖出 |
| 09:51:55 |
9.22 |
1 |
3794 |
卖出 |
| 09:52:01 |
9.22 |
43 |
3837 |
卖出 |
| 09:52:04 |
9.22 |
244 |
4081 |
卖出 |
| 09:52:07 |
9.22 |
9 |
4090 |
卖出 |
| 09:52:19 |
9.22 |
164 |
4254 |
卖出 |
| 09:52:22 |
9.22 |
25 |
4279 |
卖出 |
| 09:52:40 |
9.22 |
1 |
4280 |
卖出 |
| 09:53:16 |
9.22 |
8 |
4288 |
卖出 |
| 09:53:19 |
9.22 |
1 |
4289 |
卖出 |
| 09:53:22 |
9.22 |
8 |
4297 |
卖出 |
| 09:53:25 |
9.22 |
18 |
4315 |
卖出 |
| 09:53:37 |
9.22 |
110 |
4425 |
卖出 |
| 09:53:40 |
9.22 |
13 |
4438 |
卖出 |
| 09:53:46 |
9.22 |
30 |
4468 |
卖出 |
| 09:53:52 |
9.22 |
7 |
4475 |
卖出 |
| 09:54:01 |
9.23 |
13 |
4488 |
买入 |
| 09:54:04 |
9.22 |
18 |
4506 |
卖出 |
| 09:54:07 |
9.22 |
100 |
4606 |
卖出 |
| 09:54:10 |
9.22 |
9 |
4615 |
卖出 |
| 09:54:13 |
9.22 |
1 |
4616 |
卖出 |
| 09:54:16 |
9.23 |
2 |
4618 |
买入 |
| 09:54:19 |
9.22 |
30 |
4648 |
卖出 |
| 09:54:25 |
9.23 |
40 |
4688 |
买入 |
| 09:54:28 |
9.22 |
90 |
4778 |
卖出 |
| 09:54:34 |
9.22 |
5 |
4783 |
买入 |
| 09:54:40 |
9.22 |
37 |
4820 |
买入 |
| 09:54:43 |
9.22 |
3 |
4823 |
卖出 |
| 09:54:52 |
9.23 |
36 |
4859 |
买入 |
| 09:54:55 |
9.23 |
28 |
4887 |
买入 |
| 09:55:01 |
9.23 |
12 |
4899 |
买入 |
| 09:55:13 |
9.22 |
1 |
4900 |
卖出 |
| 09:55:16 |
9.22 |
1 |
4901 |
卖出 |
| 09:55:19 |
9.23 |
10 |
4911 |
买入 |
| 09:55:28 |
9.22 |
8 |
4919 |
卖出 |
| 09:55:31 |
9.22 |
16 |
4935 |
卖出 |
| 09:55:34 |
9.22 |
6 |
4941 |
卖出 |
| 09:55:37 |
9.22 |
3 |
4944 |
卖出 |
| 09:55:46 |
9.22 |
30 |
4974 |
卖出 |
| 09:55:55 |
9.22 |
47 |
5021 |
卖出 |
| 09:56:01 |
9.22 |
20 |
5041 |
买入 |
| 09:56:04 |
9.22 |
4 |
5045 |
买入 |
| 09:56:07 |
9.21 |
128 |
5173 |
卖出 |
| 09:56:10 |
9.21 |
1 |
5174 |
卖出 |
| 09:56:13 |
9.21 |
3 |
5177 |
卖出 |
| 09:56:16 |
9.21 |
405 |
5582 |
卖出 |
| 09:56:19 |
9.21 |
1 |
5583 |
买入 |
| 09:56:31 |
9.2 |
1 |
5584 |
卖出 |
| 09:56:37 |
9.2 |
5 |
5589 |
卖出 |
| 09:56:40 |
9.21 |
21 |
5610 |
买入 |
| 09:56:46 |
9.21 |
1 |
5611 |
买入 |
| 09:56:52 |
9.2 |
1 |
5612 |
卖出 |
| 09:56:58 |
9.2 |
11 |
5623 |
卖出 |
| 09:57:01 |
9.2 |
2 |
5625 |
卖出 |
| 09:57:16 |
9.21 |
5 |
5630 |
买入 |
| 09:57:19 |
9.21 |
1 |
5631 |
买入 |
| 09:57:40 |
9.2 |
11 |
5642 |
卖出 |
| 09:57:49 |
9.21 |
48 |
5690 |
买入 |
| 09:57:52 |
9.21 |
24 |
5714 |
买入 |
| 09:57:55 |
9.21 |
27 |
5741 |
买入 |
| 09:57:58 |
9.21 |
22 |
5763 |
买入 |
| 09:58:04 |
9.21 |
5 |
5768 |
卖出 |
| 09:58:19 |
9.22 |
543 |
6311 |
买入 |
| 09:58:22 |
9.22 |
1 |
6312 |
卖出 |
| 09:58:25 |
9.22 |
5 |
6317 |
卖出 |
| 09:58:31 |
9.23 |
5 |
6322 |
买入 |
| 09:58:46 |
9.22 |
2 |
6324 |
卖出 |
| 09:58:49 |
9.23 |
5 |
6329 |
买入 |
| 09:59:04 |
9.22 |
80 |
6409 |
卖出 |
| 09:59:16 |
9.22 |
1 |
6410 |
卖出 |
| 09:59:19 |
9.22 |
1 |
6411 |
卖出 |
| 09:59:25 |
9.22 |
30 |
6441 |
卖出 |
| 09:59:37 |
9.21 |
1 |
6442 |
卖出 |
| 09:59:40 |
9.21 |
4 |
6446 |
卖出 |
| 09:59:43 |
9.21 |
31 |
6477 |
卖出 |
| 09:59:46 |
9.21 |
2 |
6479 |
卖出 |
| 09:59:49 |
9.21 |
4 |
6483 |
卖出 |
| 09:59:52 |
9.21 |
2 |
6485 |
卖出 |
| 09:59:55 |
9.21 |
3 |
6488 |
卖出 |
| 09:59:58 |
9.22 |
56 |
6544 |
买入 |
| 10:00:04 |
9.21 |
6 |
6550 |
卖出 |
| 10:00:07 |
9.22 |
6 |
6556 |
买入 |
| 10:00:22 |
9.21 |
1 |
6557 |
卖出 |
| 10:00:25 |
9.21 |
6 |
6563 |
卖出 |
| 10:00:28 |
9.21 |
3 |
6566 |
卖出 |
| 10:00:31 |
9.21 |
4 |
6570 |
卖出 |
| 10:00:37 |
9.21 |
2 |
6572 |
卖出 |
| 10:01:01 |
9.21 |
50 |
6622 |
卖出 |
| 10:01:10 |
9.21 |
2 |
6624 |
卖出 |
| 10:01:28 |
9.21 |
12 |
6636 |
卖出 |
| 10:01:37 |
9.23 |
456 |
7092 |
买入 |
| 10:01:40 |
9.23 |
52 |
7144 |
买入 |
| 10:01:43 |
9.23 |
13 |
7157 |
买入 |
| 10:01:52 |
9.23 |
1 |
7158 |
买入 |
| 10:01:55 |
9.23 |
1 |
7159 |
买入 |
| 10:02:04 |
9.22 |
4 |
7163 |
卖出 |
| 10:02:07 |
9.22 |
3 |
7166 |
卖出 |
| 10:02:10 |
9.22 |
8 |
7174 |
卖出 |
| 10:02:13 |
9.22 |
12 |
7186 |
卖出 |
| 10:02:16 |
9.22 |
43 |
7229 |
卖出 |
| 10:02:19 |
9.22 |
1 |
7230 |
卖出 |
| 10:02:22 |
9.22 |
49 |
7279 |
卖出 |
| 10:02:25 |
9.22 |
1 |
7280 |
卖出 |
| 10:02:31 |
9.22 |
3 |
7283 |
卖出 |
| 10:02:40 |
9.22 |
5 |
7288 |
卖出 |
| 10:02:43 |
9.22 |
1 |
7289 |
卖出 |