重庆燃气[600917]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:31 |
8.45 |
1 |
1 |
集合竞价 |
| 09:17:43 |
8.41 |
0 |
0 |
集合竞价 |
| 09:17:55 |
8.46 |
10 |
10 |
集合竞价 |
| 09:18:07 |
8.41 |
0 |
0 |
集合竞价 |
| 09:18:13 |
8.49 |
128 |
128 |
集合竞价 |
| 09:18:22 |
8.41 |
0 |
0 |
集合竞价 |
| 09:18:28 |
8.42 |
2 |
2 |
集合竞价 |
| 09:20:58 |
8.43 |
2 |
2 |
集合竞价 |
| 09:21:37 |
8.38 |
117 |
117 |
集合竞价 |
| 09:22:40 |
8.4 |
117 |
117 |
集合竞价 |
| 09:23:34 |
8.38 |
149 |
149 |
集合竞价 |
| 09:23:46 |
8.4 |
149 |
149 |
集合竞价 |
| 09:23:58 |
8.38 |
164 |
164 |
集合竞价 |
| 09:24:04 |
8.4 |
176 |
176 |
集合竞价 |
| 09:25:03 |
8.41 |
185 |
361 |
卖出 |
| 09:30:01 |
8.43 |
2 |
363 |
买入 |
| 09:30:04 |
8.41 |
124 |
487 |
卖出 |
| 09:30:07 |
8.41 |
60 |
547 |
买入 |
| 09:30:10 |
8.41 |
46 |
593 |
买入 |
| 09:30:13 |
8.41 |
46 |
639 |
买入 |
| 09:30:16 |
8.41 |
223 |
862 |
卖出 |
| 09:30:22 |
8.41 |
4 |
866 |
买入 |
| 09:30:25 |
8.42 |
1 |
867 |
买入 |
| 09:30:28 |
8.41 |
2 |
869 |
卖出 |
| 09:30:31 |
8.42 |
5 |
874 |
买入 |
| 09:30:37 |
8.44 |
12 |
886 |
买入 |
| 09:30:40 |
8.43 |
4 |
890 |
卖出 |
| 09:30:49 |
8.43 |
7 |
897 |
卖出 |
| 09:30:52 |
8.43 |
11 |
908 |
卖出 |
| 09:30:55 |
8.43 |
19 |
927 |
卖出 |
| 09:30:58 |
8.43 |
70 |
997 |
卖出 |
| 09:31:01 |
8.42 |
26 |
1023 |
卖出 |
| 09:31:04 |
8.41 |
12 |
1035 |
卖出 |
| 09:31:07 |
8.42 |
7 |
1042 |
买入 |
| 09:31:10 |
8.42 |
5 |
1047 |
买入 |
| 09:31:13 |
8.42 |
21 |
1068 |
买入 |
| 09:31:16 |
8.41 |
23 |
1091 |
卖出 |
| 09:31:19 |
8.42 |
44 |
1135 |
买入 |
| 09:31:22 |
8.41 |
2 |
1137 |
卖出 |
| 09:31:25 |
8.42 |
20 |
1157 |
买入 |
| 09:31:28 |
8.42 |
49 |
1206 |
卖出 |
| 09:31:31 |
8.41 |
46 |
1252 |
卖出 |
| 09:31:34 |
8.41 |
101 |
1353 |
卖出 |
| 09:31:37 |
8.39 |
52 |
1405 |
卖出 |
| 09:31:40 |
8.38 |
1 |
1406 |
卖出 |
| 09:31:43 |
8.35 |
300 |
1706 |
卖出 |
| 09:31:46 |
8.4 |
8 |
1714 |
卖出 |
| 09:31:49 |
8.37 |
2 |
1716 |
卖出 |
| 09:31:52 |
8.37 |
10 |
1726 |
卖出 |
| 09:31:55 |
8.4 |
35 |
1761 |
买入 |
| 09:31:58 |
8.37 |
101 |
1862 |
卖出 |
| 09:32:01 |
8.37 |
2 |
1864 |
卖出 |
| 09:32:04 |
8.37 |
6 |
1870 |
卖出 |
| 09:32:07 |
8.37 |
32 |
1902 |
卖出 |
| 09:32:10 |
8.36 |
116 |
2018 |
卖出 |
| 09:32:13 |
8.36 |
63 |
2081 |
卖出 |
| 09:32:16 |
8.37 |
2 |
2083 |
卖出 |
| 09:32:25 |
8.37 |
9 |
2092 |
卖出 |
| 09:32:31 |
8.39 |
2 |
2094 |
买入 |
| 09:32:34 |
8.39 |
6 |
2100 |
卖出 |
| 09:32:37 |
8.37 |
17 |
2117 |
卖出 |
| 09:32:40 |
8.37 |
91 |
2208 |
买入 |
| 09:32:46 |
8.36 |
1 |
2209 |
卖出 |
| 09:32:52 |
8.36 |
3 |
2212 |
卖出 |
| 09:32:55 |
8.36 |
2 |
2214 |
卖出 |
| 09:32:58 |
8.36 |
2 |
2216 |
卖出 |
| 09:33:01 |
8.36 |
2 |
2218 |
卖出 |
| 09:33:04 |
8.36 |
83 |
2301 |
卖出 |
| 09:33:07 |
8.36 |
2 |
2303 |
卖出 |
| 09:33:10 |
8.35 |
211 |
2514 |
卖出 |
| 09:33:13 |
8.35 |
26 |
2540 |
卖出 |
| 09:33:19 |
8.35 |
10 |
2550 |
卖出 |
| 09:33:22 |
8.36 |
1 |
2551 |
买入 |
| 09:33:25 |
8.37 |
10 |
2561 |
买入 |
| 09:33:28 |
8.37 |
96 |
2657 |
买入 |
| 09:33:31 |
8.38 |
16 |
2673 |
买入 |
| 09:33:34 |
8.38 |
4 |
2677 |
买入 |
| 09:33:37 |
8.36 |
3 |
2680 |
卖出 |
| 09:33:40 |
8.36 |
20 |
2700 |
卖出 |
| 09:34:01 |
8.36 |
19 |
2719 |
卖出 |
| 09:34:07 |
8.37 |
7 |
2726 |
买入 |
| 09:34:10 |
8.37 |
3 |
2729 |
卖出 |
| 09:34:13 |
8.37 |
1 |
2730 |
卖出 |
| 09:34:16 |
8.37 |
11 |
2741 |
卖出 |
| 09:34:19 |
8.38 |
2 |
2743 |
买入 |
| 09:34:22 |
8.37 |
36 |
2779 |
卖出 |
| 09:34:25 |
8.36 |
26 |
2805 |
卖出 |
| 09:34:28 |
8.36 |
2 |
2807 |
卖出 |
| 09:34:31 |
8.37 |
3 |
2810 |
买入 |
| 09:34:37 |
8.36 |
46 |
2856 |
卖出 |
| 09:34:40 |
8.36 |
141 |
2997 |
卖出 |
| 09:34:46 |
8.36 |
15 |
3012 |
买入 |
| 09:34:49 |
8.36 |
108 |
3120 |
买入 |
| 09:34:52 |
8.35 |
38 |
3158 |
卖出 |
| 09:34:55 |
8.35 |
6 |
3164 |
卖出 |
| 09:35:01 |
8.35 |
18 |
3182 |
卖出 |
| 09:35:04 |
8.36 |
56 |
3238 |
买入 |
| 09:35:07 |
8.35 |
2 |
3240 |
卖出 |
| 09:35:16 |
8.36 |
5 |
3245 |
买入 |
| 09:35:22 |
8.36 |
1 |
3246 |
卖出 |
| 09:35:28 |
8.36 |
19 |
3265 |
卖出 |
| 09:35:46 |
8.37 |
12 |
3277 |
买入 |
| 09:35:49 |
8.36 |
17 |
3294 |
卖出 |
| 09:35:55 |
8.36 |
96 |
3390 |
卖出 |
| 09:35:58 |
8.36 |
5 |
3395 |
买入 |
| 09:36:04 |
8.36 |
10 |
3405 |
买入 |
| 09:36:07 |
8.36 |
60 |
3465 |
买入 |
| 09:36:10 |
8.36 |
103 |
3568 |
买入 |
| 09:36:13 |
8.36 |
49 |
3617 |
买入 |
| 09:36:16 |
8.37 |
3 |
3620 |
买入 |
| 09:36:22 |
8.37 |
7 |
3627 |
买入 |
| 09:36:31 |
8.35 |
111 |
3738 |
卖出 |
| 09:36:52 |
8.36 |
32 |
3770 |
卖出 |
| 09:36:55 |
8.36 |
3 |
3773 |
买入 |
| 09:36:58 |
8.36 |
1 |
3774 |
买入 |
| 09:37:01 |
8.36 |
20 |
3794 |
买入 |
| 09:37:10 |
8.35 |
7 |
3801 |
卖出 |
| 09:37:16 |
8.35 |
27 |
3828 |
卖出 |
| 09:37:22 |
8.35 |
30 |
3858 |
卖出 |
| 09:37:25 |
8.36 |
20 |
3878 |
买入 |
| 09:37:34 |
8.35 |
32 |
3910 |
卖出 |
| 09:37:37 |
8.36 |
20 |
3930 |
买入 |
| 09:37:40 |
8.35 |
50 |
3980 |
卖出 |
| 09:37:43 |
8.35 |
6 |
3986 |
卖出 |
| 09:37:46 |
8.36 |
3 |
3989 |
买入 |
| 09:37:49 |
8.35 |
3 |
3992 |
卖出 |
| 09:37:52 |
8.35 |
3 |
3995 |
卖出 |
| 09:37:55 |
8.35 |
12 |
4007 |
卖出 |
| 09:37:58 |
8.35 |
8 |
4015 |
卖出 |
| 09:38:01 |
8.34 |
560 |
4575 |
卖出 |
| 09:38:04 |
8.34 |
43 |
4618 |
卖出 |
| 09:38:07 |
8.34 |
18 |
4636 |
卖出 |
| 09:38:10 |
8.34 |
12 |
4648 |
卖出 |
| 09:38:13 |
8.34 |
11 |
4659 |
卖出 |
| 09:38:16 |
8.33 |
35 |
4694 |
卖出 |
| 09:38:19 |
8.33 |
2 |
4696 |
卖出 |
| 09:38:22 |
8.33 |
7 |
4703 |
卖出 |
| 09:38:28 |
8.35 |
4 |
4707 |
买入 |
| 09:38:31 |
8.33 |
22 |
4729 |
卖出 |
| 09:38:34 |
8.33 |
107 |
4836 |
卖出 |
| 09:38:40 |
8.33 |
55 |
4891 |
卖出 |
| 09:38:43 |
8.34 |
2 |
4893 |
买入 |
| 09:38:49 |
8.34 |
102 |
4995 |
买入 |
| 09:38:52 |
8.33 |
29 |
5024 |
卖出 |
| 09:38:55 |
8.33 |
57 |
5081 |
卖出 |
| 09:38:58 |
8.33 |
32 |
5113 |
买入 |
| 09:39:07 |
8.34 |
31 |
5144 |
买入 |
| 09:39:10 |
8.34 |
8 |
5152 |
买入 |
| 09:39:13 |
8.33 |
26 |
5178 |
卖出 |
| 09:39:19 |
8.33 |
1 |
5179 |
卖出 |
| 09:39:31 |
8.33 |
16 |
5195 |
卖出 |
| 09:39:37 |
8.33 |
10 |
5205 |
卖出 |
| 09:39:40 |
8.34 |
87 |
5292 |
买入 |
| 09:39:43 |
8.35 |
153 |
5445 |
买入 |
| 09:39:46 |
8.36 |
7 |
5452 |
买入 |
| 09:39:49 |
8.34 |
18 |
5470 |
卖出 |
| 09:39:52 |
8.36 |
3 |
5473 |
买入 |
| 09:39:55 |
8.34 |
6 |
5479 |
卖出 |
| 09:39:58 |
8.34 |
139 |
5618 |
卖出 |
| 09:40:01 |
8.34 |
10 |
5628 |
买入 |
| 09:40:04 |
8.34 |
1 |
5629 |
买入 |
| 09:40:07 |
8.33 |
160 |
5789 |
卖出 |
| 09:40:10 |
8.34 |
5 |
5794 |
买入 |
| 09:40:13 |
8.33 |
2 |
5796 |
卖出 |
| 09:40:25 |
8.33 |
25 |
5821 |
卖出 |
| 09:40:28 |
8.34 |
5 |
5826 |
买入 |
| 09:40:31 |
8.34 |
62 |
5888 |
买入 |
| 09:40:34 |
8.34 |
94 |
5982 |
买入 |
| 09:40:37 |
8.35 |
5 |
5987 |
卖出 |
| 09:40:40 |
8.35 |
1 |
5988 |
卖出 |
| 09:40:49 |
8.36 |
1 |
5989 |
买入 |
| 09:40:52 |
8.34 |
8 |
5997 |
卖出 |
| 09:40:55 |
8.34 |
8 |
6005 |
卖出 |
| 09:41:01 |
8.34 |
11 |
6016 |
卖出 |
| 09:41:07 |
8.35 |
35 |
6051 |
买入 |
| 09:41:10 |
8.35 |
1 |
6052 |
买入 |
| 09:41:16 |
8.35 |
11 |
6063 |
买入 |
| 09:41:19 |
8.35 |
18 |
6081 |
买入 |
| 09:41:22 |
8.35 |
1 |
6082 |
买入 |
| 09:41:28 |
8.34 |
3 |
6085 |
卖出 |
| 09:41:31 |
8.35 |
5 |
6090 |
买入 |
| 09:41:34 |
8.35 |
1 |
6091 |
买入 |
| 09:41:37 |
8.35 |
9 |
6100 |
买入 |
| 09:41:40 |
8.35 |
8 |
6108 |
买入 |
| 09:41:43 |
8.34 |
5 |
6113 |
卖出 |
| 09:41:49 |
8.35 |
30 |
6143 |
买入 |
| 09:41:55 |
8.36 |
83 |
6226 |
买入 |
| 09:41:58 |
8.36 |
12 |
6238 |
买入 |
| 09:42:16 |
8.36 |
1 |
6239 |
买入 |
| 09:42:19 |
8.36 |
2 |
6241 |
买入 |
| 09:42:22 |
8.36 |
4 |
6245 |
买入 |
| 09:42:28 |
8.35 |
15 |
6260 |
卖出 |
| 09:42:31 |
8.35 |
5 |
6265 |
卖出 |
| 09:42:34 |
8.36 |
1 |
6266 |
买入 |
| 09:42:37 |
8.35 |
59 |
6325 |
卖出 |
| 09:42:40 |
8.36 |
12 |
6337 |
买入 |
| 09:42:55 |
8.36 |
5 |
6342 |
买入 |
| 09:42:58 |
8.36 |
5 |
6347 |
买入 |
| 09:43:16 |
8.36 |
1 |
6348 |
买入 |
| 09:43:19 |
8.35 |
103 |
6451 |
卖出 |
| 09:43:28 |
8.36 |
1 |
6452 |
买入 |
| 09:43:37 |
8.35 |
25 |
6477 |
卖出 |
| 09:43:46 |
8.35 |
29 |
6506 |
卖出 |
| 09:43:55 |
8.35 |
16 |
6522 |
卖出 |
| 09:43:58 |
8.35 |
12 |
6534 |
卖出 |
| 09:44:04 |
8.35 |
1 |
6535 |
卖出 |
| 09:44:13 |
8.35 |
20 |
6555 |
卖出 |
| 09:44:19 |
8.36 |
7 |
6562 |
买入 |
| 09:44:28 |
8.35 |
60 |
6622 |
卖出 |
| 09:44:31 |
8.36 |
1 |
6623 |
买入 |
| 09:44:34 |
8.36 |
4 |
6627 |
买入 |
| 09:44:37 |
8.35 |
9 |
6636 |
卖出 |
| 09:44:40 |
8.36 |
11 |
6647 |
买入 |
| 09:44:49 |
8.36 |
1 |
6648 |
买入 |
| 09:44:52 |
8.36 |
10 |
6658 |
买入 |
| 09:44:55 |
8.36 |
1 |
6659 |
买入 |
| 09:45:01 |
8.36 |
69 |
6728 |
买入 |
| 09:45:04 |
8.36 |
18 |
6746 |
买入 |
| 09:45:07 |
8.36 |
51 |
6797 |
买入 |
| 09:45:10 |
8.36 |
7 |
6804 |
买入 |
| 09:45:19 |
8.36 |
1 |
6805 |
买入 |
| 09:45:22 |
8.35 |
180 |
6985 |
卖出 |
| 09:45:25 |
8.36 |
13 |
6998 |
买入 |
| 09:45:28 |
8.36 |
1 |
6999 |
买入 |
| 09:45:43 |
8.35 |
28 |
7027 |
卖出 |
| 09:45:46 |
8.35 |
3 |
7030 |
卖出 |
| 09:45:58 |
8.36 |
11 |
7041 |
买入 |
| 09:46:01 |
8.36 |
1 |
7042 |
买入 |
| 09:46:07 |
8.36 |
16 |
7058 |
买入 |
| 09:46:10 |
8.35 |
9 |
7067 |
卖出 |
| 09:46:13 |
8.35 |
6 |
7073 |
卖出 |
| 09:46:16 |
8.36 |
52 |
7125 |
买入 |
| 09:46:22 |
8.36 |
1 |
7126 |
买入 |
| 09:46:28 |
8.36 |
1 |
7127 |
买入 |
| 09:46:31 |
8.36 |
8 |
7135 |
买入 |
| 09:46:34 |
8.36 |
60 |
7195 |
卖出 |
| 09:46:37 |
8.36 |
1 |
7196 |
买入 |
| 09:46:46 |
8.36 |
19 |
7215 |
买入 |
| 09:46:49 |
8.36 |
1 |
7216 |
卖出 |
| 09:46:55 |
8.35 |
26 |
7242 |
卖出 |
| 09:46:58 |
8.35 |
6 |
7248 |
卖出 |
| 09:47:10 |
8.36 |
2 |
7250 |
买入 |
| 09:47:19 |
8.35 |
80 |
7330 |
卖出 |
| 09:47:22 |
8.35 |
93 |
7423 |
卖出 |
| 09:47:31 |
8.35 |
80 |
7503 |
买入 |
| 09:47:34 |
8.35 |
13 |
7516 |
买入 |
| 09:47:37 |
8.36 |
201 |
7717 |
买入 |
| 09:47:43 |
8.35 |
35 |
7752 |
卖出 |
| 09:47:46 |
8.35 |
2 |
7754 |
卖出 |
| 09:47:52 |
8.35 |
46 |
7800 |
卖出 |
| 09:47:55 |
8.35 |
5 |
7805 |
卖出 |
| 09:47:58 |
8.35 |
1 |
7806 |
卖出 |
| 09:48:07 |
8.35 |
6 |
7812 |
卖出 |
| 09:48:10 |
8.35 |
1 |
7813 |
买入 |
| 09:48:13 |
8.34 |
6 |
7819 |
卖出 |
| 09:48:16 |
8.34 |
44 |
7863 |
卖出 |
| 09:48:22 |
8.34 |
25 |
7888 |
卖出 |
| 09:48:25 |
8.33 |
2 |
7890 |
卖出 |
| 09:48:28 |
8.33 |
5 |
7895 |
卖出 |
| 09:48:34 |
8.34 |
1 |
7896 |
买入 |
| 09:48:37 |
8.34 |
1 |
7897 |
买入 |
| 09:48:40 |
8.33 |
30 |
7927 |
卖出 |
| 09:48:46 |
8.34 |
5 |
7932 |
买入 |
| 09:48:49 |
8.33 |
2 |
7934 |
卖出 |
| 09:48:55 |
8.33 |
9 |
7943 |
卖出 |
| 09:49:04 |
8.33 |
5 |
7948 |
卖出 |
| 09:49:16 |
8.33 |
1 |
7949 |
卖出 |
| 09:49:19 |
8.33 |
5 |
7954 |
卖出 |
| 09:49:22 |
8.34 |
7 |
7961 |
买入 |
| 09:49:31 |
8.33 |
26 |
7987 |
卖出 |
| 09:49:34 |
8.33 |
130 |
8117 |
卖出 |
| 09:49:37 |
8.33 |
20 |
8137 |
卖出 |
| 09:49:43 |
8.33 |
1 |
8138 |
卖出 |
| 09:49:52 |
8.34 |
6 |
8144 |
买入 |
| 09:49:55 |
8.34 |
45 |
8189 |
买入 |
| 09:49:58 |
8.34 |
13 |
8202 |
买入 |
| 09:50:01 |
8.33 |
125 |
8327 |
卖出 |
| 09:50:16 |
8.33 |
1 |
8328 |
卖出 |
| 09:50:19 |
8.33 |
1 |
8329 |
卖出 |
| 09:50:25 |
8.33 |
27 |
8356 |
卖出 |
| 09:50:28 |
8.33 |
5 |
8361 |
卖出 |
| 09:50:35 |
8.33 |
2 |
8363 |
卖出 |
| 09:50:40 |
8.35 |
1 |
8364 |
买入 |
| 09:50:43 |
8.33 |
16 |
8380 |
卖出 |
| 09:50:58 |
8.33 |
5 |
8385 |
卖出 |
| 09:51:04 |
8.34 |
23 |
8408 |
买入 |
| 09:51:07 |
8.34 |
7 |
8415 |
卖出 |
| 09:51:10 |
8.34 |
90 |
8505 |
买入 |
| 09:51:13 |
8.34 |
5 |
8510 |
买入 |
| 09:51:34 |
8.34 |
10 |
8520 |
买入 |
| 09:51:40 |
8.33 |
16 |
8536 |
卖出 |
| 09:51:46 |
8.34 |
23 |
8559 |
买入 |
| 09:52:07 |
8.34 |
4 |
8563 |
买入 |
| 09:52:10 |
8.33 |
39 |
8602 |
卖出 |
| 09:52:17 |
8.34 |
15 |
8617 |
买入 |
| 09:52:19 |
8.33 |
109 |
8726 |
卖出 |
| 09:52:25 |
8.34 |
3 |
8729 |
买入 |
| 09:52:44 |
8.34 |
3 |
8732 |
买入 |
| 09:52:46 |
8.35 |
32 |
8764 |
买入 |
| 09:52:49 |
8.34 |
7 |
8771 |
卖出 |