新天然气[603393]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
23.96 |
12 |
12 |
集合竞价 |
| 09:15:07 |
23.73 |
21 |
21 |
集合竞价 |
| 09:15:10 |
23.69 |
21 |
21 |
集合竞价 |
| 09:15:13 |
23.73 |
55 |
55 |
集合竞价 |
| 09:17:12 |
23.74 |
73 |
73 |
集合竞价 |
| 09:18:52 |
23.73 |
71 |
71 |
集合竞价 |
| 09:24:34 |
23.72 |
189 |
189 |
集合竞价 |
| 09:25:02 |
23.7 |
197 |
386 |
买入 |
| 09:30:01 |
23.7 |
15 |
401 |
买入 |
| 09:30:04 |
23.61 |
163 |
564 |
卖出 |
| 09:30:07 |
23.62 |
44 |
608 |
买入 |
| 09:30:10 |
23.69 |
36 |
644 |
买入 |
| 09:30:19 |
23.68 |
1 |
645 |
买入 |
| 09:30:25 |
23.68 |
1 |
646 |
买入 |
| 09:30:28 |
23.68 |
71 |
717 |
卖出 |
| 09:30:31 |
23.68 |
1 |
718 |
买入 |
| 09:30:34 |
23.68 |
10 |
728 |
买入 |
| 09:30:40 |
23.69 |
27 |
755 |
买入 |
| 09:30:43 |
23.68 |
7 |
762 |
买入 |
| 09:30:46 |
23.69 |
57 |
819 |
买入 |
| 09:30:49 |
23.69 |
88 |
907 |
买入 |
| 09:30:52 |
23.7 |
217 |
1124 |
买入 |
| 09:30:55 |
23.71 |
47 |
1171 |
买入 |
| 09:30:58 |
23.72 |
82 |
1253 |
买入 |
| 09:31:01 |
23.73 |
294 |
1547 |
买入 |
| 09:31:04 |
23.75 |
17 |
1564 |
买入 |
| 09:31:07 |
23.76 |
53 |
1617 |
买入 |
| 09:31:10 |
23.75 |
9 |
1626 |
卖出 |
| 09:31:13 |
23.76 |
6 |
1632 |
买入 |
| 09:31:16 |
23.76 |
14 |
1646 |
买入 |
| 09:31:19 |
23.76 |
6 |
1652 |
卖出 |
| 09:31:22 |
23.8 |
74 |
1726 |
买入 |
| 09:31:25 |
23.8 |
40 |
1766 |
买入 |
| 09:31:31 |
23.79 |
17 |
1783 |
卖出 |
| 09:31:37 |
23.8 |
3 |
1786 |
卖出 |
| 09:31:40 |
23.82 |
113 |
1899 |
买入 |
| 09:31:43 |
23.8 |
48 |
1947 |
卖出 |
| 09:31:46 |
23.79 |
28 |
1975 |
卖出 |
| 09:31:49 |
23.79 |
26 |
2001 |
买入 |
| 09:31:52 |
23.79 |
26 |
2027 |
买入 |
| 09:31:55 |
23.79 |
28 |
2055 |
买入 |
| 09:31:58 |
23.8 |
44 |
2099 |
买入 |
| 09:32:01 |
23.82 |
32 |
2131 |
买入 |
| 09:32:04 |
23.81 |
158 |
2289 |
卖出 |
| 09:32:07 |
23.82 |
44 |
2333 |
买入 |
| 09:32:10 |
23.85 |
164 |
2497 |
买入 |
| 09:32:13 |
23.85 |
17 |
2514 |
买入 |
| 09:32:16 |
23.86 |
28 |
2542 |
买入 |
| 09:32:19 |
23.82 |
54 |
2596 |
卖出 |
| 09:32:22 |
23.83 |
60 |
2656 |
买入 |
| 09:32:25 |
23.82 |
18 |
2674 |
卖出 |
| 09:32:28 |
23.83 |
29 |
2703 |
买入 |
| 09:32:31 |
23.85 |
71 |
2774 |
买入 |
| 09:32:34 |
23.85 |
19 |
2793 |
买入 |
| 09:32:37 |
23.84 |
2 |
2795 |
买入 |
| 09:32:40 |
23.85 |
32 |
2827 |
买入 |
| 09:32:43 |
23.85 |
27 |
2854 |
买入 |
| 09:32:46 |
23.82 |
28 |
2882 |
卖出 |
| 09:32:49 |
23.85 |
84 |
2966 |
买入 |
| 09:32:52 |
23.84 |
17 |
2983 |
买入 |
| 09:32:55 |
23.84 |
20 |
3003 |
卖出 |
| 09:32:58 |
23.84 |
16 |
3019 |
卖出 |
| 09:33:01 |
23.85 |
34 |
3053 |
买入 |
| 09:33:04 |
23.84 |
1 |
3054 |
卖出 |
| 09:33:07 |
23.84 |
8 |
3062 |
买入 |
| 09:33:10 |
23.83 |
6 |
3068 |
卖出 |
| 09:33:13 |
23.83 |
12 |
3080 |
卖出 |
| 09:33:16 |
23.85 |
91 |
3171 |
买入 |
| 09:33:19 |
23.86 |
176 |
3347 |
买入 |
| 09:33:22 |
23.86 |
78 |
3425 |
买入 |
| 09:33:25 |
23.86 |
35 |
3460 |
买入 |
| 09:33:28 |
23.88 |
30 |
3490 |
买入 |
| 09:33:31 |
23.89 |
53 |
3543 |
买入 |
| 09:33:34 |
23.85 |
89 |
3632 |
卖出 |
| 09:33:37 |
23.85 |
26 |
3658 |
买入 |
| 09:33:40 |
23.85 |
129 |
3787 |
买入 |
| 09:33:43 |
23.85 |
21 |
3808 |
买入 |
| 09:33:46 |
23.84 |
20 |
3828 |
卖出 |
| 09:33:49 |
23.86 |
24 |
3852 |
买入 |
| 09:33:52 |
23.85 |
40 |
3892 |
卖出 |
| 09:33:55 |
23.85 |
7 |
3899 |
买入 |
| 09:33:58 |
23.85 |
25 |
3924 |
卖出 |
| 09:34:01 |
23.85 |
11 |
3935 |
卖出 |
| 09:34:04 |
23.84 |
30 |
3965 |
卖出 |
| 09:34:07 |
23.85 |
8 |
3973 |
买入 |
| 09:34:10 |
23.84 |
79 |
4052 |
卖出 |
| 09:34:13 |
23.82 |
98 |
4150 |
卖出 |
| 09:34:16 |
23.84 |
5 |
4155 |
买入 |
| 09:34:19 |
23.84 |
14 |
4169 |
卖出 |
| 09:34:25 |
23.84 |
21 |
4190 |
买入 |
| 09:34:34 |
23.83 |
1 |
4191 |
卖出 |
| 09:34:37 |
23.82 |
8 |
4199 |
卖出 |
| 09:34:40 |
23.82 |
1 |
4200 |
卖出 |
| 09:34:43 |
23.83 |
29 |
4229 |
买入 |
| 09:34:46 |
23.83 |
5 |
4234 |
买入 |
| 09:34:49 |
23.81 |
3 |
4237 |
卖出 |
| 09:34:52 |
23.81 |
44 |
4281 |
卖出 |
| 09:34:58 |
23.81 |
1 |
4282 |
买入 |
| 09:35:04 |
23.8 |
21 |
4303 |
卖出 |
| 09:35:07 |
23.8 |
13 |
4316 |
卖出 |
| 09:35:10 |
23.79 |
1037 |
5353 |
卖出 |
| 09:35:13 |
23.78 |
48 |
5401 |
卖出 |
| 09:35:16 |
23.78 |
15 |
5416 |
卖出 |
| 09:35:28 |
23.78 |
4 |
5420 |
买入 |
| 09:35:34 |
23.77 |
13 |
5433 |
卖出 |
| 09:35:37 |
23.78 |
14 |
5447 |
买入 |
| 09:35:40 |
23.77 |
6 |
5453 |
卖出 |
| 09:35:43 |
23.78 |
44 |
5497 |
买入 |
| 09:35:46 |
23.78 |
4 |
5501 |
卖出 |
| 09:35:49 |
23.78 |
12 |
5513 |
卖出 |
| 09:35:52 |
23.78 |
1 |
5514 |
卖出 |
| 09:35:55 |
23.79 |
8 |
5522 |
买入 |
| 09:35:58 |
23.8 |
41 |
5563 |
买入 |
| 09:36:01 |
23.81 |
275 |
5838 |
买入 |
| 09:36:04 |
23.84 |
73 |
5911 |
买入 |
| 09:36:07 |
23.84 |
8 |
5919 |
买入 |
| 09:36:10 |
23.86 |
38 |
5957 |
买入 |
| 09:36:13 |
23.86 |
64 |
6021 |
买入 |
| 09:36:16 |
23.87 |
4 |
6025 |
买入 |
| 09:36:19 |
23.87 |
21 |
6046 |
买入 |
| 09:36:22 |
23.87 |
16 |
6062 |
买入 |
| 09:36:25 |
23.87 |
25 |
6087 |
卖出 |
| 09:36:28 |
23.88 |
14 |
6101 |
买入 |
| 09:36:31 |
23.88 |
7 |
6108 |
买入 |
| 09:36:34 |
23.87 |
86 |
6194 |
卖出 |
| 09:36:37 |
23.88 |
28 |
6222 |
卖出 |
| 09:36:40 |
23.88 |
13 |
6235 |
买入 |
| 09:36:43 |
23.88 |
3 |
6238 |
卖出 |
| 09:36:46 |
23.89 |
73 |
6311 |
买入 |
| 09:36:49 |
23.89 |
70 |
6381 |
卖出 |
| 09:36:52 |
23.9 |
327 |
6708 |
买入 |
| 09:36:55 |
23.9 |
100 |
6808 |
买入 |
| 09:36:58 |
23.9 |
18 |
6826 |
卖出 |
| 09:37:01 |
23.92 |
51 |
6877 |
买入 |
| 09:37:04 |
23.93 |
5 |
6882 |
买入 |
| 09:37:07 |
23.91 |
48 |
6930 |
卖出 |
| 09:37:10 |
23.92 |
46 |
6976 |
买入 |
| 09:37:13 |
23.93 |
10 |
6986 |
买入 |
| 09:37:16 |
23.93 |
11 |
6997 |
买入 |
| 09:37:19 |
23.92 |
14 |
7011 |
卖出 |
| 09:37:22 |
23.92 |
17 |
7028 |
卖出 |
| 09:37:25 |
23.9 |
75 |
7103 |
卖出 |
| 09:37:28 |
23.93 |
22 |
7125 |
买入 |
| 09:37:31 |
23.89 |
13 |
7138 |
卖出 |
| 09:37:37 |
23.87 |
1048 |
8186 |
卖出 |
| 09:37:40 |
23.87 |
10 |
8196 |
卖出 |
| 09:37:43 |
23.87 |
14 |
8210 |
买入 |
| 09:37:46 |
23.85 |
10 |
8220 |
卖出 |
| 09:37:49 |
23.87 |
17 |
8237 |
买入 |
| 09:37:52 |
23.84 |
10 |
8247 |
卖出 |
| 09:37:58 |
23.84 |
7 |
8254 |
卖出 |
| 09:38:04 |
23.84 |
9 |
8263 |
卖出 |
| 09:38:10 |
23.84 |
21 |
8284 |
卖出 |
| 09:38:13 |
23.84 |
56 |
8340 |
卖出 |
| 09:38:16 |
23.84 |
1 |
8341 |
卖出 |
| 09:38:19 |
23.84 |
18 |
8359 |
卖出 |
| 09:38:22 |
23.84 |
73 |
8432 |
卖出 |
| 09:38:25 |
23.84 |
21 |
8453 |
卖出 |
| 09:38:28 |
23.84 |
7 |
8460 |
卖出 |
| 09:38:34 |
23.84 |
12 |
8472 |
卖出 |
| 09:38:37 |
23.84 |
14 |
8486 |
卖出 |
| 09:38:40 |
23.85 |
17 |
8503 |
买入 |
| 09:38:43 |
23.85 |
18 |
8521 |
卖出 |
| 09:38:46 |
23.86 |
13 |
8534 |
买入 |
| 09:38:49 |
23.86 |
3 |
8537 |
买入 |
| 09:38:52 |
23.84 |
2 |
8539 |
买入 |
| 09:38:58 |
23.83 |
3 |
8542 |
卖出 |
| 09:39:01 |
23.84 |
6 |
8548 |
买入 |
| 09:39:04 |
23.82 |
6 |
8554 |
卖出 |
| 09:39:07 |
23.82 |
12 |
8566 |
卖出 |
| 09:39:10 |
23.83 |
51 |
8617 |
买入 |
| 09:39:25 |
23.81 |
2 |
8619 |
卖出 |
| 09:39:28 |
23.81 |
2 |
8621 |
卖出 |
| 09:39:31 |
23.8 |
3 |
8624 |
卖出 |
| 09:39:34 |
23.8 |
6 |
8630 |
卖出 |
| 09:39:37 |
23.8 |
3 |
8633 |
卖出 |
| 09:39:40 |
23.8 |
11 |
8644 |
卖出 |
| 09:39:43 |
23.8 |
19 |
8663 |
卖出 |
| 09:39:46 |
23.8 |
6 |
8669 |
卖出 |
| 09:39:49 |
23.8 |
10 |
8679 |
卖出 |
| 09:39:52 |
23.8 |
106 |
8785 |
卖出 |
| 09:39:55 |
23.8 |
6 |
8791 |
卖出 |
| 09:39:58 |
23.81 |
3 |
8794 |
买入 |
| 09:40:01 |
23.8 |
15 |
8809 |
卖出 |
| 09:40:04 |
23.8 |
22 |
8831 |
卖出 |
| 09:40:10 |
23.8 |
13 |
8844 |
卖出 |
| 09:40:13 |
23.81 |
3 |
8847 |
买入 |
| 09:40:16 |
23.8 |
53 |
8900 |
卖出 |
| 09:40:19 |
23.81 |
17 |
8917 |
买入 |
| 09:40:22 |
23.8 |
1 |
8918 |
卖出 |
| 09:40:25 |
23.81 |
2 |
8920 |
买入 |
| 09:40:31 |
23.82 |
8 |
8928 |
买入 |
| 09:40:34 |
23.82 |
3 |
8931 |
买入 |
| 09:40:37 |
23.82 |
3 |
8934 |
买入 |
| 09:40:40 |
23.82 |
16 |
8950 |
买入 |
| 09:40:43 |
23.82 |
11 |
8961 |
买入 |
| 09:40:46 |
23.83 |
1 |
8962 |
买入 |
| 09:40:49 |
23.82 |
6 |
8968 |
卖出 |
| 09:40:55 |
23.82 |
5 |
8973 |
卖出 |
| 09:40:58 |
23.83 |
39 |
9012 |
买入 |
| 09:41:01 |
23.83 |
18 |
9030 |
卖出 |
| 09:41:04 |
23.85 |
36 |
9066 |
买入 |
| 09:41:07 |
23.86 |
15 |
9081 |
买入 |
| 09:41:10 |
23.86 |
6 |
9087 |
卖出 |
| 09:41:13 |
23.86 |
9 |
9096 |
卖出 |
| 09:41:16 |
23.84 |
1 |
9097 |
卖出 |
| 09:41:19 |
23.86 |
1 |
9098 |
买入 |
| 09:41:25 |
23.87 |
3 |
9101 |
买入 |
| 09:41:28 |
23.86 |
4 |
9105 |
买入 |
| 09:41:34 |
23.83 |
8 |
9113 |
卖出 |
| 09:41:37 |
23.83 |
29 |
9142 |
卖出 |
| 09:41:40 |
23.85 |
9 |
9151 |
买入 |
| 09:41:43 |
23.82 |
2 |
9153 |
卖出 |
| 09:41:46 |
23.83 |
2 |
9155 |
买入 |
| 09:41:49 |
23.84 |
27 |
9182 |
买入 |
| 09:41:52 |
23.83 |
7 |
9189 |
卖出 |
| 09:41:58 |
23.83 |
1 |
9190 |
买入 |
| 09:42:01 |
23.84 |
5 |
9195 |
买入 |
| 09:42:07 |
23.84 |
1 |
9196 |
买入 |
| 09:42:10 |
23.84 |
127 |
9323 |
买入 |
| 09:42:13 |
23.83 |
2 |
9325 |
卖出 |
| 09:42:16 |
23.84 |
49 |
9374 |
买入 |
| 09:42:19 |
23.84 |
19 |
9393 |
卖出 |
| 09:42:22 |
23.83 |
9 |
9402 |
买入 |
| 09:42:25 |
23.83 |
16 |
9418 |
买入 |
| 09:42:28 |
23.84 |
1 |
9419 |
买入 |
| 09:42:31 |
23.83 |
25 |
9444 |
卖出 |
| 09:42:34 |
23.84 |
1 |
9445 |
买入 |
| 09:42:37 |
23.84 |
70 |
9515 |
买入 |
| 09:42:40 |
23.83 |
16 |
9531 |
卖出 |
| 09:42:43 |
23.84 |
30 |
9561 |
买入 |
| 09:42:46 |
23.82 |
5 |
9566 |
卖出 |
| 09:42:52 |
23.83 |
2 |
9568 |
买入 |
| 09:42:58 |
23.84 |
30 |
9598 |
买入 |
| 09:43:01 |
23.84 |
2 |
9600 |
买入 |
| 09:43:07 |
23.83 |
1 |
9601 |
卖出 |
| 09:43:10 |
23.83 |
4 |
9605 |
卖出 |
| 09:43:13 |
23.84 |
2 |
9607 |
买入 |
| 09:43:16 |
23.83 |
6 |
9613 |
卖出 |
| 09:43:19 |
23.82 |
6 |
9619 |
卖出 |
| 09:43:22 |
23.83 |
35 |
9654 |
买入 |
| 09:43:31 |
23.84 |
5 |
9659 |
买入 |
| 09:43:34 |
23.83 |
1 |
9660 |
卖出 |
| 09:43:37 |
23.84 |
9 |
9669 |
买入 |
| 09:43:40 |
23.84 |
11 |
9680 |
买入 |
| 09:43:43 |
23.84 |
1 |
9681 |
买入 |
| 09:43:46 |
23.83 |
5 |
9686 |
卖出 |
| 09:43:49 |
23.83 |
1 |
9687 |
卖出 |
| 09:43:52 |
23.83 |
12 |
9699 |
卖出 |
| 09:43:55 |
23.83 |
2 |
9701 |
卖出 |
| 09:44:01 |
23.84 |
39 |
9740 |
买入 |
| 09:44:04 |
23.84 |
20 |
9760 |
买入 |
| 09:44:13 |
23.84 |
82 |
9842 |
买入 |
| 09:44:19 |
23.84 |
30 |
9872 |
买入 |
| 09:44:25 |
23.84 |
21 |
9893 |
买入 |
| 09:44:28 |
23.84 |
7 |
9900 |
买入 |
| 09:44:31 |
23.84 |
1 |
9901 |
买入 |
| 09:44:34 |
23.86 |
142 |
10043 |
买入 |
| 09:44:37 |
23.86 |
73 |
10116 |
买入 |
| 09:44:40 |
23.86 |
32 |
10148 |
买入 |
| 09:44:43 |
23.87 |
7 |
10155 |
买入 |
| 09:44:46 |
23.86 |
42 |
10197 |
卖出 |
| 09:44:49 |
23.87 |
23 |
10220 |
买入 |
| 09:44:52 |
23.87 |
91 |
10311 |
买入 |
| 09:44:55 |
23.88 |
8 |
10319 |
买入 |
| 09:44:58 |
23.88 |
3 |
10322 |
买入 |
| 09:45:01 |
23.88 |
10 |
10332 |
买入 |
| 09:45:04 |
23.87 |
1 |
10333 |
卖出 |
| 09:45:07 |
23.89 |
108 |
10441 |
买入 |
| 09:45:10 |
23.9 |
9 |
10450 |
买入 |
| 09:45:13 |
23.88 |
15 |
10465 |
卖出 |
| 09:45:19 |
23.9 |
10 |
10475 |
买入 |
| 09:45:22 |
23.9 |
39 |
10514 |
买入 |
| 09:45:25 |
23.89 |
1 |
10515 |
卖出 |
| 09:45:28 |
23.9 |
10 |
10525 |
买入 |
| 09:45:31 |
23.87 |
121 |
10646 |
卖出 |
| 09:45:34 |
23.87 |
6 |
10652 |
买入 |
| 09:45:43 |
23.87 |
14 |
10666 |
买入 |
| 09:45:46 |
23.87 |
5 |
10671 |
买入 |
| 09:45:55 |
23.87 |
2 |
10673 |
卖出 |
| 09:46:01 |
23.88 |
6 |
10679 |
买入 |
| 09:46:04 |
23.88 |
9 |
10688 |
卖出 |
| 09:46:07 |
23.87 |
20 |
10708 |
卖出 |
| 09:46:10 |
23.87 |
11 |
10719 |
卖出 |
| 09:46:13 |
23.88 |
17 |
10736 |
买入 |
| 09:46:19 |
23.87 |
6 |
10742 |
卖出 |
| 09:46:22 |
23.87 |
3 |
10745 |
卖出 |
| 09:46:28 |
23.87 |
6 |
10751 |
买入 |
| 09:46:37 |
23.87 |
2 |
10753 |
卖出 |
| 09:46:43 |
23.87 |
3 |
10756 |
买入 |
| 09:46:52 |
23.85 |
20 |
10776 |
卖出 |
| 09:46:55 |
23.85 |
7 |
10783 |
卖出 |
| 09:46:58 |
23.85 |
9 |
10792 |
卖出 |
| 09:47:04 |
23.85 |
3 |
10795 |
买入 |
| 09:47:07 |
23.85 |
12 |
10807 |
买入 |
| 09:47:10 |
23.84 |
56 |
10863 |
卖出 |
| 09:47:16 |
23.84 |
110 |
10973 |
卖出 |
| 09:47:19 |
23.84 |
2 |
10975 |
卖出 |
| 09:47:28 |
23.83 |
4 |
10979 |
卖出 |
| 09:47:31 |
23.83 |
2 |
10981 |
买入 |