深圳燃气[601139]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.23 |
5 |
5 |
集合竞价 |
| 09:15:04 |
8.19 |
26 |
26 |
集合竞价 |
| 09:15:13 |
8.2 |
76 |
76 |
集合竞价 |
| 09:15:16 |
8.23 |
82 |
82 |
集合竞价 |
| 09:16:28 |
8.22 |
107 |
107 |
集合竞价 |
| 09:16:40 |
8.18 |
254 |
254 |
集合竞价 |
| 09:16:58 |
8.22 |
107 |
107 |
集合竞价 |
| 09:17:46 |
8.2 |
107 |
107 |
集合竞价 |
| 09:18:13 |
8.21 |
107 |
107 |
集合竞价 |
| 09:18:43 |
8.23 |
77 |
77 |
集合竞价 |
| 09:19:04 |
8.22 |
76 |
76 |
集合竞价 |
| 09:23:04 |
8.23 |
85 |
85 |
集合竞价 |
| 09:24:04 |
8.22 |
176 |
176 |
集合竞价 |
| 09:24:55 |
8.23 |
318 |
318 |
集合竞价 |
| 09:24:58 |
8.27 |
394 |
394 |
集合竞价 |
| 09:25:01 |
8.3 |
577 |
577 |
集合竞价 |
| 09:25:06 |
8.3 |
577 |
1154 |
买入 |
| 09:30:01 |
8.28 |
19 |
1173 |
卖出 |
| 09:30:04 |
8.28 |
289 |
1462 |
卖出 |
| 09:30:07 |
8.3 |
598 |
2060 |
买入 |
| 09:30:10 |
8.3 |
533 |
2593 |
卖出 |
| 09:30:13 |
8.28 |
484 |
3077 |
卖出 |
| 09:30:16 |
8.27 |
7 |
3084 |
卖出 |
| 09:30:19 |
8.28 |
59 |
3143 |
买入 |
| 09:30:22 |
8.25 |
5 |
3148 |
卖出 |
| 09:30:25 |
8.27 |
82 |
3230 |
买入 |
| 09:30:28 |
8.27 |
10 |
3240 |
买入 |
| 09:30:31 |
8.29 |
71 |
3311 |
买入 |
| 09:30:34 |
8.25 |
20 |
3331 |
卖出 |
| 09:30:37 |
8.26 |
44 |
3375 |
买入 |
| 09:30:40 |
8.28 |
21 |
3396 |
买入 |
| 09:30:43 |
8.26 |
44 |
3440 |
卖出 |
| 09:30:46 |
8.26 |
1 |
3441 |
卖出 |
| 09:30:49 |
8.27 |
4 |
3445 |
卖出 |
| 09:30:52 |
8.27 |
28 |
3473 |
卖出 |
| 09:30:55 |
8.27 |
6 |
3479 |
买入 |
| 09:30:58 |
8.26 |
64 |
3543 |
卖出 |
| 09:31:01 |
8.26 |
46 |
3589 |
卖出 |
| 09:31:04 |
8.25 |
46 |
3635 |
卖出 |
| 09:31:07 |
8.25 |
4 |
3639 |
卖出 |
| 09:31:10 |
8.26 |
1 |
3640 |
买入 |
| 09:31:13 |
8.25 |
1 |
3641 |
卖出 |
| 09:31:16 |
8.25 |
5 |
3646 |
卖出 |
| 09:31:19 |
8.25 |
62 |
3708 |
卖出 |
| 09:31:22 |
8.25 |
90 |
3798 |
卖出 |
| 09:31:25 |
8.25 |
91 |
3889 |
卖出 |
| 09:31:28 |
8.24 |
238 |
4127 |
卖出 |
| 09:31:31 |
8.24 |
27 |
4154 |
卖出 |
| 09:31:34 |
8.24 |
57 |
4211 |
卖出 |
| 09:31:37 |
8.23 |
84 |
4295 |
卖出 |
| 09:31:40 |
8.23 |
1 |
4296 |
卖出 |
| 09:31:43 |
8.23 |
3 |
4299 |
卖出 |
| 09:31:46 |
8.23 |
172 |
4471 |
卖出 |
| 09:31:49 |
8.24 |
11 |
4482 |
买入 |
| 09:31:52 |
8.24 |
34 |
4516 |
买入 |
| 09:31:55 |
8.23 |
55 |
4571 |
卖出 |
| 09:31:58 |
8.23 |
9 |
4580 |
卖出 |
| 09:32:01 |
8.24 |
31 |
4611 |
买入 |
| 09:32:04 |
8.23 |
60 |
4671 |
卖出 |
| 09:32:07 |
8.24 |
42 |
4713 |
买入 |
| 09:32:10 |
8.24 |
37 |
4750 |
买入 |
| 09:32:13 |
8.23 |
29 |
4779 |
卖出 |
| 09:32:16 |
8.24 |
22 |
4801 |
买入 |
| 09:32:19 |
8.24 |
6 |
4807 |
买入 |
| 09:32:22 |
8.24 |
7 |
4814 |
买入 |
| 09:32:25 |
8.24 |
1 |
4815 |
买入 |
| 09:32:31 |
8.23 |
9 |
4824 |
卖出 |
| 09:32:34 |
8.24 |
19 |
4843 |
买入 |
| 09:32:37 |
8.24 |
5 |
4848 |
买入 |
| 09:32:40 |
8.23 |
111 |
4959 |
卖出 |
| 09:32:43 |
8.24 |
30 |
4989 |
买入 |
| 09:32:46 |
8.24 |
7 |
4996 |
买入 |
| 09:32:49 |
8.24 |
2 |
4998 |
买入 |
| 09:32:52 |
8.24 |
3 |
5001 |
买入 |
| 09:32:55 |
8.24 |
88 |
5089 |
买入 |
| 09:32:58 |
8.23 |
63 |
5152 |
卖出 |
| 09:33:01 |
8.23 |
19 |
5171 |
卖出 |
| 09:33:04 |
8.24 |
8 |
5179 |
买入 |
| 09:33:07 |
8.24 |
4 |
5183 |
卖出 |
| 09:33:10 |
8.24 |
12 |
5195 |
卖出 |
| 09:33:13 |
8.24 |
13 |
5208 |
卖出 |
| 09:33:19 |
8.25 |
49 |
5257 |
买入 |
| 09:33:22 |
8.25 |
24 |
5281 |
卖出 |
| 09:33:25 |
8.24 |
6 |
5287 |
卖出 |
| 09:33:28 |
8.25 |
33 |
5320 |
买入 |
| 09:33:31 |
8.26 |
26 |
5346 |
买入 |
| 09:33:37 |
8.24 |
6 |
5352 |
卖出 |
| 09:33:40 |
8.25 |
10 |
5362 |
买入 |
| 09:33:52 |
8.24 |
314 |
5676 |
卖出 |
| 09:33:55 |
8.24 |
138 |
5814 |
卖出 |
| 09:33:58 |
8.25 |
1 |
5815 |
买入 |
| 09:34:01 |
8.24 |
33 |
5848 |
卖出 |
| 09:34:04 |
8.24 |
75 |
5923 |
卖出 |
| 09:34:07 |
8.24 |
4 |
5927 |
卖出 |
| 09:34:13 |
8.24 |
2 |
5929 |
卖出 |
| 09:34:16 |
8.24 |
58 |
5987 |
卖出 |
| 09:34:19 |
8.24 |
211 |
6198 |
卖出 |
| 09:34:22 |
8.24 |
7 |
6205 |
卖出 |
| 09:34:28 |
8.23 |
375 |
6580 |
卖出 |
| 09:34:31 |
8.23 |
21 |
6601 |
买入 |
| 09:34:34 |
8.23 |
12 |
6613 |
买入 |
| 09:34:37 |
8.23 |
49 |
6662 |
买入 |
| 09:34:40 |
8.22 |
200 |
6862 |
卖出 |
| 09:34:43 |
8.22 |
1 |
6863 |
卖出 |
| 09:34:46 |
8.22 |
6 |
6869 |
卖出 |
| 09:34:49 |
8.23 |
1 |
6870 |
买入 |
| 09:34:55 |
8.22 |
16 |
6886 |
卖出 |
| 09:34:58 |
8.22 |
38 |
6924 |
卖出 |
| 09:35:01 |
8.22 |
46 |
6970 |
卖出 |
| 09:35:04 |
8.22 |
1 |
6971 |
卖出 |
| 09:35:07 |
8.22 |
39 |
7010 |
卖出 |
| 09:35:10 |
8.22 |
24 |
7034 |
卖出 |
| 09:35:13 |
8.22 |
15 |
7049 |
卖出 |
| 09:35:19 |
8.23 |
2 |
7051 |
买入 |
| 09:35:22 |
8.23 |
80 |
7131 |
买入 |
| 09:35:25 |
8.22 |
20 |
7151 |
卖出 |
| 09:35:28 |
8.22 |
4 |
7155 |
卖出 |
| 09:35:34 |
8.22 |
8 |
7163 |
卖出 |
| 09:35:43 |
8.23 |
270 |
7433 |
买入 |
| 09:35:46 |
8.23 |
2 |
7435 |
买入 |
| 09:35:58 |
8.23 |
2 |
7437 |
买入 |
| 09:36:01 |
8.22 |
157 |
7594 |
卖出 |
| 09:36:04 |
8.23 |
10 |
7604 |
买入 |
| 09:36:07 |
8.23 |
32 |
7636 |
买入 |
| 09:36:10 |
8.23 |
62 |
7698 |
买入 |
| 09:36:13 |
8.23 |
74 |
7772 |
买入 |
| 09:36:16 |
8.23 |
73 |
7845 |
买入 |
| 09:36:19 |
8.23 |
57 |
7902 |
买入 |
| 09:36:22 |
8.23 |
2 |
7904 |
买入 |
| 09:36:25 |
8.23 |
10 |
7914 |
买入 |
| 09:36:28 |
8.23 |
42 |
7956 |
买入 |
| 09:36:31 |
8.22 |
34 |
7990 |
卖出 |
| 09:36:34 |
8.23 |
13 |
8003 |
买入 |
| 09:36:46 |
8.23 |
17 |
8020 |
买入 |
| 09:36:49 |
8.23 |
54 |
8074 |
买入 |
| 09:36:55 |
8.23 |
1 |
8075 |
买入 |
| 09:37:01 |
8.22 |
60 |
8135 |
卖出 |
| 09:37:07 |
8.23 |
20 |
8155 |
买入 |
| 09:37:10 |
8.22 |
10 |
8165 |
卖出 |
| 09:37:13 |
8.22 |
200 |
8365 |
卖出 |
| 09:37:16 |
8.22 |
263 |
8628 |
卖出 |
| 09:37:19 |
8.22 |
3 |
8631 |
卖出 |
| 09:37:28 |
8.22 |
5 |
8636 |
买入 |
| 09:37:31 |
8.21 |
62 |
8698 |
卖出 |
| 09:37:34 |
8.21 |
73 |
8771 |
卖出 |
| 09:37:37 |
8.22 |
5 |
8776 |
买入 |
| 09:37:43 |
8.2 |
32 |
8808 |
卖出 |
| 09:37:46 |
8.2 |
173 |
8981 |
卖出 |
| 09:37:49 |
8.2 |
51 |
9032 |
卖出 |
| 09:37:52 |
8.2 |
254 |
9286 |
卖出 |
| 09:37:55 |
8.2 |
27 |
9313 |
买入 |
| 09:37:58 |
8.2 |
148 |
9461 |
买入 |
| 09:38:01 |
8.19 |
66 |
9527 |
卖出 |
| 09:38:04 |
8.2 |
91 |
9618 |
买入 |
| 09:38:07 |
8.2 |
61 |
9679 |
买入 |
| 09:38:10 |
8.19 |
67 |
9746 |
卖出 |
| 09:38:13 |
8.19 |
12 |
9758 |
卖出 |
| 09:38:16 |
8.19 |
53 |
9811 |
卖出 |
| 09:38:19 |
8.19 |
6 |
9817 |
卖出 |
| 09:38:22 |
8.19 |
26 |
9843 |
卖出 |
| 09:38:28 |
8.19 |
11 |
9854 |
卖出 |
| 09:38:31 |
8.19 |
31 |
9885 |
买入 |
| 09:38:37 |
8.18 |
40 |
9925 |
卖出 |
| 09:38:40 |
8.19 |
20 |
9945 |
买入 |
| 09:38:46 |
8.18 |
442 |
10387 |
卖出 |
| 09:38:49 |
8.18 |
111 |
10498 |
买入 |
| 09:38:52 |
8.18 |
5 |
10503 |
卖出 |
| 09:38:58 |
8.17 |
179 |
10682 |
卖出 |
| 09:39:01 |
8.18 |
50 |
10732 |
卖出 |
| 09:39:04 |
8.18 |
50 |
10782 |
买入 |
| 09:39:10 |
8.17 |
3 |
10785 |
卖出 |
| 09:39:16 |
8.17 |
6 |
10791 |
卖出 |
| 09:39:19 |
8.18 |
2 |
10793 |
买入 |
| 09:39:25 |
8.18 |
20 |
10813 |
买入 |
| 09:39:28 |
8.18 |
106 |
10919 |
买入 |
| 09:39:31 |
8.18 |
50 |
10969 |
买入 |
| 09:39:34 |
8.18 |
82 |
11051 |
买入 |
| 09:39:37 |
8.18 |
91 |
11142 |
买入 |
| 09:39:40 |
8.18 |
112 |
11254 |
买入 |
| 09:39:43 |
8.19 |
157 |
11411 |
买入 |
| 09:39:46 |
8.19 |
11 |
11422 |
买入 |
| 09:39:49 |
8.19 |
131 |
11553 |
买入 |
| 09:39:52 |
8.2 |
2 |
11555 |
买入 |
| 09:39:55 |
8.2 |
12 |
11567 |
买入 |
| 09:39:58 |
8.2 |
1 |
11568 |
买入 |
| 09:40:01 |
8.19 |
30 |
11598 |
卖出 |
| 09:40:04 |
8.2 |
51 |
11649 |
买入 |
| 09:40:07 |
8.2 |
38 |
11687 |
卖出 |
| 09:40:10 |
8.2 |
151 |
11838 |
卖出 |
| 09:40:13 |
8.2 |
27 |
11865 |
买入 |
| 09:40:16 |
8.19 |
5 |
11870 |
卖出 |
| 09:40:19 |
8.19 |
22 |
11892 |
卖出 |
| 09:40:22 |
8.19 |
30 |
11922 |
卖出 |
| 09:40:25 |
8.2 |
5 |
11927 |
买入 |
| 09:40:34 |
8.2 |
100 |
12027 |
买入 |
| 09:40:37 |
8.2 |
159 |
12186 |
买入 |
| 09:40:46 |
8.19 |
98 |
12284 |
卖出 |
| 09:40:55 |
8.21 |
10 |
12294 |
买入 |
| 09:40:58 |
8.2 |
31 |
12325 |
卖出 |
| 09:41:01 |
8.21 |
23 |
12348 |
买入 |
| 09:41:07 |
8.22 |
10 |
12358 |
买入 |
| 09:41:13 |
8.21 |
10 |
12368 |
卖出 |
| 09:41:16 |
8.22 |
25 |
12393 |
买入 |
| 09:41:22 |
8.21 |
32 |
12425 |
卖出 |
| 09:41:28 |
8.22 |
1 |
12426 |
买入 |
| 09:41:49 |
8.22 |
18 |
12444 |
买入 |
| 09:41:55 |
8.22 |
10 |
12454 |
买入 |
| 09:41:58 |
8.22 |
5 |
12459 |
买入 |
| 09:42:01 |
8.22 |
8 |
12467 |
买入 |
| 09:42:07 |
8.21 |
2 |
12469 |
卖出 |
| 09:42:10 |
8.22 |
39 |
12508 |
买入 |
| 09:42:13 |
8.21 |
54 |
12562 |
卖出 |
| 09:42:19 |
8.21 |
73 |
12635 |
卖出 |
| 09:42:22 |
8.21 |
21 |
12656 |
卖出 |
| 09:42:25 |
8.21 |
5 |
12661 |
卖出 |
| 09:42:28 |
8.2 |
11 |
12672 |
卖出 |
| 09:42:31 |
8.2 |
55 |
12727 |
卖出 |
| 09:42:43 |
8.2 |
13 |
12740 |
卖出 |
| 09:42:46 |
8.2 |
3 |
12743 |
卖出 |
| 09:42:55 |
8.2 |
10 |
12753 |
卖出 |
| 09:42:58 |
8.2 |
50 |
12803 |
卖出 |
| 09:43:07 |
8.2 |
10 |
12813 |
卖出 |
| 09:43:13 |
8.2 |
1 |
12814 |
卖出 |
| 09:43:25 |
8.21 |
36 |
12850 |
买入 |
| 09:43:28 |
8.21 |
42 |
12892 |
买入 |
| 09:43:37 |
8.21 |
10 |
12902 |
买入 |
| 09:43:40 |
8.2 |
176 |
13078 |
卖出 |
| 09:44:16 |
8.2 |
2 |
13080 |
卖出 |
| 09:44:22 |
8.21 |
32 |
13112 |
买入 |
| 09:44:28 |
8.21 |
13 |
13125 |
买入 |
| 09:44:31 |
8.2 |
14 |
13139 |
卖出 |
| 09:44:37 |
8.21 |
11 |
13150 |
买入 |
| 09:44:43 |
8.2 |
1 |
13151 |
卖出 |
| 09:44:46 |
8.2 |
9 |
13160 |
卖出 |
| 09:44:49 |
8.2 |
13 |
13173 |
卖出 |
| 09:45:04 |
8.2 |
63 |
13236 |
卖出 |
| 09:45:07 |
8.2 |
7 |
13243 |
卖出 |
| 09:45:16 |
8.2 |
136 |
13379 |
卖出 |
| 09:45:19 |
8.2 |
13 |
13392 |
卖出 |
| 09:45:22 |
8.2 |
16 |
13408 |
卖出 |
| 09:45:28 |
8.2 |
5 |
13413 |
卖出 |
| 09:45:31 |
8.2 |
32 |
13445 |
卖出 |
| 09:45:37 |
8.2 |
3 |
13448 |
卖出 |
| 09:45:40 |
8.19 |
168 |
13616 |
卖出 |
| 09:45:43 |
8.2 |
7 |
13623 |
买入 |
| 09:45:49 |
8.2 |
1 |
13624 |
卖出 |
| 09:45:52 |
8.2 |
3 |
13627 |
买入 |
| 09:46:07 |
8.2 |
22 |
13649 |
买入 |
| 09:46:10 |
8.2 |
23 |
13672 |
卖出 |
| 09:46:13 |
8.2 |
14 |
13686 |
卖出 |
| 09:46:16 |
8.2 |
24 |
13710 |
卖出 |
| 09:46:19 |
8.2 |
7 |
13717 |
卖出 |
| 09:46:22 |
8.2 |
17 |
13734 |
买入 |
| 09:46:25 |
8.2 |
7 |
13741 |
卖出 |
| 09:46:28 |
8.2 |
2 |
13743 |
买入 |
| 09:46:31 |
8.2 |
60 |
13803 |
买入 |
| 09:46:37 |
8.2 |
18 |
13821 |
卖出 |
| 09:46:40 |
8.2 |
22 |
13843 |
买入 |
| 09:46:52 |
8.2 |
29 |
13872 |
卖出 |
| 09:47:01 |
8.2 |
29 |
13901 |
卖出 |
| 09:47:04 |
8.2 |
9 |
13910 |
卖出 |
| 09:47:07 |
8.2 |
8 |
13918 |
卖出 |
| 09:47:10 |
8.2 |
8 |
13926 |
卖出 |
| 09:47:13 |
8.2 |
8 |
13934 |
卖出 |
| 09:47:16 |
8.2 |
23 |
13957 |
卖出 |
| 09:47:19 |
8.19 |
46 |
14003 |
卖出 |
| 09:47:25 |
8.2 |
23 |
14026 |
买入 |
| 09:47:28 |
8.19 |
3 |
14029 |
卖出 |
| 09:47:34 |
8.19 |
2 |
14031 |
卖出 |
| 09:47:37 |
8.2 |
13 |
14044 |
买入 |
| 09:47:43 |
8.2 |
100 |
14144 |
买入 |
| 09:47:46 |
8.19 |
150 |
14294 |
卖出 |
| 09:47:52 |
8.19 |
26 |
14320 |
卖出 |
| 09:48:19 |
8.19 |
7 |
14327 |
卖出 |
| 09:48:22 |
8.19 |
5 |
14332 |
卖出 |
| 09:48:25 |
8.19 |
22 |
14354 |
卖出 |
| 09:48:28 |
8.19 |
2 |
14356 |
卖出 |
| 09:48:31 |
8.2 |
34 |
14390 |
买入 |
| 09:48:37 |
8.19 |
55 |
14445 |
卖出 |
| 09:48:40 |
8.19 |
2 |
14447 |
卖出 |
| 09:48:46 |
8.2 |
3 |
14450 |
买入 |
| 09:48:58 |
8.2 |
71 |
14521 |
买入 |
| 09:49:01 |
8.2 |
102 |
14623 |
买入 |
| 09:49:04 |
8.2 |
27 |
14650 |
买入 |
| 09:49:16 |
8.2 |
2 |
14652 |
卖出 |
| 09:49:19 |
8.2 |
9 |
14661 |
卖出 |
| 09:49:22 |
8.2 |
1 |
14662 |
卖出 |
| 09:49:28 |
8.2 |
6 |
14668 |
卖出 |
| 09:49:37 |
8.2 |
103 |
14771 |
卖出 |
| 09:49:40 |
8.21 |
54 |
14825 |
买入 |
| 09:49:43 |
8.21 |
29 |
14854 |
买入 |
| 09:49:46 |
8.21 |
38 |
14892 |
买入 |
| 09:49:49 |
8.21 |
29 |
14921 |
买入 |
| 09:49:52 |
8.21 |
14 |
14935 |
买入 |
| 09:49:55 |
8.22 |
8 |
14943 |
买入 |
| 09:50:01 |
8.21 |
9 |
14952 |
卖出 |
| 09:50:04 |
8.21 |
2 |
14954 |
买入 |
| 09:50:07 |
8.21 |
3 |
14957 |
卖出 |
| 09:50:13 |
8.21 |
21 |
14978 |
买入 |
| 09:50:16 |
8.2 |
16 |
14994 |
卖出 |