洪通燃气[605169]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:42 |
16.16 |
5 |
5 |
集合竞价 |
| 09:24:42 |
16.14 |
19 |
19 |
集合竞价 |
| 09:25:06 |
16.14 |
23 |
42 |
买入 |
| 09:30:01 |
16.14 |
1 |
43 |
买入 |
| 09:30:04 |
16.14 |
1 |
44 |
卖出 |
| 09:30:07 |
16.2 |
15 |
59 |
买入 |
| 09:30:10 |
16.2 |
1 |
60 |
卖出 |
| 09:30:13 |
16.21 |
13 |
73 |
买入 |
| 09:30:16 |
16.2 |
20 |
93 |
卖出 |
| 09:30:28 |
16.16 |
3 |
96 |
卖出 |
| 09:30:31 |
16.16 |
1 |
97 |
买入 |
| 09:30:37 |
16.16 |
2 |
99 |
卖出 |
| 09:31:04 |
16.2 |
1 |
100 |
买入 |
| 09:31:07 |
16.16 |
1 |
101 |
卖出 |
| 09:31:10 |
16.16 |
1 |
102 |
买入 |
| 09:31:13 |
16.14 |
2 |
104 |
卖出 |
| 09:31:16 |
16.14 |
6 |
110 |
卖出 |
| 09:31:19 |
16.16 |
2 |
112 |
买入 |
| 09:31:22 |
16.1 |
60 |
172 |
卖出 |
| 09:31:34 |
16.14 |
6 |
178 |
卖出 |
| 09:31:37 |
16.1 |
31 |
209 |
卖出 |
| 09:31:40 |
16.09 |
80 |
289 |
卖出 |
| 09:31:43 |
16.09 |
12 |
301 |
买入 |
| 09:31:46 |
16.1 |
39 |
340 |
买入 |
| 09:31:49 |
16.1 |
6 |
346 |
买入 |
| 09:31:55 |
16.1 |
26 |
372 |
卖出 |
| 09:32:46 |
16.11 |
4 |
376 |
卖出 |
| 09:33:37 |
16.11 |
20 |
396 |
卖出 |
| 09:33:40 |
16.17 |
22 |
418 |
买入 |
| 09:33:49 |
16.17 |
5 |
423 |
卖出 |
| 09:33:52 |
16.18 |
78 |
501 |
买入 |
| 09:33:55 |
16.12 |
7 |
508 |
卖出 |
| 09:34:31 |
16.18 |
13 |
521 |
买入 |
| 09:34:40 |
16.18 |
1 |
522 |
卖出 |
| 09:34:46 |
16.18 |
8 |
530 |
卖出 |
| 09:35:01 |
16.2 |
52 |
582 |
买入 |
| 09:35:04 |
16.2 |
15 |
597 |
卖出 |
| 09:35:07 |
16.2 |
34 |
631 |
卖出 |
| 09:35:13 |
16.14 |
6 |
637 |
卖出 |
| 09:35:16 |
16.21 |
21 |
658 |
买入 |
| 09:35:25 |
16.2 |
3 |
661 |
买入 |
| 09:35:31 |
16.19 |
1 |
662 |
买入 |
| 09:35:49 |
16.19 |
5 |
667 |
买入 |
| 09:36:01 |
16.19 |
2 |
669 |
买入 |
| 09:36:07 |
16.18 |
6 |
675 |
卖出 |
| 09:36:10 |
16.18 |
10 |
685 |
卖出 |
| 09:36:13 |
16.18 |
3 |
688 |
卖出 |
| 09:36:19 |
16.18 |
9 |
697 |
买入 |
| 09:36:25 |
16.18 |
18 |
715 |
买入 |
| 09:36:28 |
16.15 |
5 |
720 |
卖出 |
| 09:36:34 |
16.17 |
19 |
739 |
买入 |
| 09:36:37 |
16.17 |
1 |
740 |
买入 |
| 09:36:46 |
16.15 |
1 |
741 |
卖出 |
| 09:37:07 |
16.15 |
1 |
742 |
卖出 |
| 09:37:10 |
16.15 |
1 |
743 |
卖出 |
| 09:37:13 |
16.15 |
1 |
744 |
卖出 |
| 09:37:16 |
16.15 |
2 |
746 |
买入 |
| 09:37:19 |
16.16 |
8 |
754 |
买入 |
| 09:37:22 |
16.16 |
9 |
763 |
买入 |
| 09:37:34 |
16.16 |
8 |
771 |
卖出 |
| 09:37:46 |
16.17 |
44 |
815 |
买入 |
| 09:37:49 |
16.17 |
3 |
818 |
卖出 |
| 09:37:52 |
16.17 |
4 |
822 |
买入 |
| 09:37:58 |
16.17 |
3 |
825 |
买入 |
| 09:38:01 |
16.17 |
5 |
830 |
买入 |
| 09:38:10 |
16.17 |
20 |
850 |
卖出 |
| 09:38:13 |
16.16 |
2 |
852 |
卖出 |
| 09:38:22 |
16.16 |
18 |
870 |
卖出 |
| 09:38:28 |
16.16 |
9 |
879 |
买入 |
| 09:38:37 |
16.16 |
2 |
881 |
卖出 |
| 09:39:07 |
16.16 |
25 |
906 |
卖出 |
| 09:39:22 |
16.15 |
10 |
916 |
卖出 |
| 09:39:25 |
16.15 |
5 |
921 |
卖出 |
| 09:39:31 |
16.16 |
2 |
923 |
买入 |
| 09:39:40 |
16.15 |
33 |
956 |
卖出 |
| 09:39:55 |
16.14 |
19 |
975 |
卖出 |
| 09:39:58 |
16.14 |
2 |
977 |
卖出 |
| 09:40:16 |
16.13 |
8 |
985 |
卖出 |
| 09:40:19 |
16.13 |
32 |
1017 |
卖出 |
| 09:40:22 |
16.14 |
4 |
1021 |
买入 |
| 09:40:25 |
16.14 |
11 |
1032 |
买入 |
| 09:40:28 |
16.14 |
13 |
1045 |
买入 |
| 09:40:31 |
16.14 |
1 |
1046 |
买入 |
| 09:40:34 |
16.15 |
1 |
1047 |
买入 |
| 09:40:37 |
16.14 |
5 |
1052 |
卖出 |
| 09:40:43 |
16.14 |
1 |
1053 |
卖出 |
| 09:40:49 |
16.14 |
6 |
1059 |
买入 |
| 09:40:52 |
16.13 |
6 |
1065 |
卖出 |
| 09:40:55 |
16.14 |
2 |
1067 |
买入 |
| 09:40:58 |
16.13 |
7 |
1074 |
卖出 |
| 09:41:04 |
16.14 |
6 |
1080 |
买入 |
| 09:41:13 |
16.15 |
20 |
1100 |
买入 |
| 09:41:16 |
16.15 |
53 |
1153 |
买入 |
| 09:41:19 |
16.16 |
14 |
1167 |
买入 |
| 09:41:22 |
16.14 |
17 |
1184 |
卖出 |
| 09:42:22 |
16.16 |
3 |
1187 |
卖出 |
| 09:42:25 |
16.17 |
76 |
1263 |
买入 |
| 09:42:28 |
16.17 |
1 |
1264 |
买入 |
| 09:42:31 |
16.17 |
10 |
1274 |
买入 |
| 09:42:34 |
16.16 |
3 |
1277 |
卖出 |
| 09:42:43 |
16.16 |
12 |
1289 |
卖出 |
| 09:42:46 |
16.2 |
52 |
1341 |
买入 |
| 09:43:40 |
16.19 |
3 |
1344 |
卖出 |
| 09:43:55 |
16.19 |
9 |
1353 |
卖出 |
| 09:44:10 |
16.19 |
1 |
1354 |
买入 |
| 09:44:40 |
16.18 |
5 |
1359 |
卖出 |
| 09:45:25 |
16.18 |
5 |
1364 |
买入 |
| 09:45:28 |
16.18 |
1 |
1365 |
卖出 |
| 09:45:31 |
16.19 |
13 |
1378 |
买入 |
| 09:45:37 |
16.18 |
1 |
1379 |
卖出 |
| 09:45:58 |
16.18 |
2 |
1381 |
买入 |
| 09:46:19 |
16.19 |
31 |
1412 |
买入 |
| 09:46:37 |
16.19 |
2 |
1414 |
买入 |
| 09:46:40 |
16.21 |
46 |
1460 |
买入 |
| 09:46:49 |
16.22 |
6 |
1466 |
买入 |
| 09:47:07 |
16.22 |
4 |
1470 |
买入 |
| 09:47:22 |
16.21 |
23 |
1493 |
卖出 |
| 09:47:25 |
16.22 |
2 |
1495 |
买入 |
| 09:47:31 |
16.22 |
1 |
1496 |
买入 |
| 09:47:34 |
16.22 |
15 |
1511 |
买入 |
| 09:47:37 |
16.22 |
5 |
1516 |
卖出 |
| 09:47:49 |
16.23 |
2 |
1518 |
买入 |
| 09:48:07 |
16.21 |
6 |
1524 |
卖出 |
| 09:48:10 |
16.22 |
6 |
1530 |
买入 |
| 09:48:25 |
16.2 |
12 |
1542 |
卖出 |
| 09:48:58 |
16.2 |
19 |
1561 |
买入 |
| 09:49:01 |
16.21 |
12 |
1573 |
买入 |
| 09:49:16 |
16.21 |
133 |
1706 |
买入 |
| 09:49:22 |
16.18 |
11 |
1717 |
卖出 |
| 09:49:25 |
16.18 |
4 |
1721 |
买入 |
| 09:49:31 |
16.19 |
2 |
1723 |
买入 |
| 09:49:34 |
16.19 |
3 |
1726 |
买入 |
| 09:49:40 |
16.19 |
1 |
1727 |
买入 |
| 09:50:13 |
16.19 |
0 |
1727 |
买入 |
| 09:50:16 |
16.21 |
32 |
1759 |
买入 |
| 09:50:34 |
16.21 |
5 |
1764 |
买入 |
| 09:50:58 |
16.19 |
2 |
1766 |
卖出 |
| 09:51:01 |
16.2 |
1 |
1767 |
买入 |
| 09:51:10 |
16.2 |
9 |
1776 |
买入 |
| 09:51:19 |
16.21 |
10 |
1786 |
买入 |
| 09:51:28 |
16.21 |
8 |
1794 |
买入 |
| 09:51:37 |
16.21 |
2 |
1796 |
买入 |
| 09:51:49 |
16.22 |
60 |
1856 |
买入 |
| 09:52:25 |
16.21 |
1 |
1857 |
卖出 |
| 09:52:28 |
16.23 |
48 |
1905 |
买入 |
| 09:52:40 |
16.23 |
10 |
1915 |
买入 |
| 09:53:16 |
16.22 |
2 |
1917 |
卖出 |
| 09:53:22 |
16.22 |
4 |
1921 |
卖出 |
| 09:53:25 |
16.23 |
49 |
1970 |
买入 |
| 09:53:40 |
16.23 |
7 |
1977 |
买入 |
| 09:54:22 |
16.22 |
25 |
2002 |
卖出 |
| 09:54:28 |
16.22 |
1 |
2003 |
买入 |
| 09:54:34 |
16.22 |
6 |
2009 |
买入 |
| 09:54:43 |
16.21 |
9 |
2018 |
买入 |
| 09:54:49 |
16.21 |
1 |
2019 |
买入 |
| 09:54:55 |
16.21 |
9 |
2028 |
买入 |
| 09:55:04 |
16.21 |
4 |
2032 |
卖出 |
| 09:55:28 |
16.21 |
6 |
2038 |
卖出 |
| 09:55:34 |
16.23 |
18 |
2056 |
买入 |
| 09:55:43 |
16.22 |
5 |
2061 |
卖出 |
| 09:55:58 |
16.22 |
22 |
2083 |
卖出 |
| 09:56:04 |
16.22 |
1 |
2084 |
卖出 |
| 09:56:07 |
16.22 |
2 |
2086 |
卖出 |
| 09:56:10 |
16.22 |
2 |
2088 |
卖出 |
| 09:56:13 |
16.22 |
3 |
2091 |
卖出 |
| 09:56:16 |
16.22 |
3 |
2094 |
卖出 |
| 09:56:19 |
16.22 |
2 |
2096 |
卖出 |
| 09:56:25 |
16.22 |
9 |
2105 |
卖出 |
| 09:56:31 |
16.22 |
2 |
2107 |
卖出 |
| 09:56:37 |
16.22 |
3 |
2110 |
买入 |
| 09:57:04 |
16.22 |
25 |
2135 |
买入 |
| 09:57:46 |
16.22 |
7 |
2142 |
卖出 |
| 09:57:49 |
16.23 |
1 |
2143 |
买入 |
| 09:57:52 |
16.22 |
26 |
2169 |
卖出 |
| 09:58:01 |
16.22 |
78 |
2247 |
卖出 |
| 09:58:04 |
16.22 |
3 |
2250 |
买入 |
| 09:58:25 |
16.22 |
1 |
2251 |
买入 |
| 09:58:49 |
16.22 |
40 |
2291 |
买入 |
| 09:58:52 |
16.23 |
10 |
2301 |
买入 |
| 09:58:55 |
16.23 |
1 |
2302 |
买入 |
| 09:59:01 |
16.23 |
29 |
2331 |
买入 |
| 09:59:04 |
16.23 |
3 |
2334 |
买入 |
| 09:59:07 |
16.23 |
2 |
2336 |
买入 |
| 09:59:10 |
16.23 |
1 |
2337 |
买入 |
| 09:59:16 |
16.22 |
20 |
2357 |
卖出 |
| 09:59:25 |
16.23 |
1 |
2358 |
买入 |
| 09:59:37 |
16.23 |
11 |
2369 |
买入 |
| 09:59:43 |
16.23 |
5 |
2374 |
买入 |
| 09:59:52 |
16.23 |
70 |
2444 |
买入 |
| 09:59:55 |
16.24 |
1 |
2445 |
买入 |
| 10:00:10 |
16.24 |
4 |
2449 |
买入 |
| 10:00:13 |
16.26 |
255 |
2704 |
买入 |
| 10:00:19 |
16.28 |
10 |
2714 |
买入 |
| 10:00:22 |
16.28 |
11 |
2725 |
买入 |
| 10:00:28 |
16.28 |
3 |
2728 |
卖出 |
| 10:00:40 |
16.28 |
3 |
2731 |
买入 |
| 10:00:43 |
16.27 |
3 |
2734 |
卖出 |
| 10:00:46 |
16.27 |
5 |
2739 |
买入 |
| 10:00:49 |
16.28 |
3 |
2742 |
买入 |
| 10:01:10 |
16.27 |
6 |
2748 |
卖出 |
| 10:01:13 |
16.27 |
3 |
2751 |
卖出 |
| 10:01:16 |
16.27 |
2 |
2753 |
卖出 |
| 10:01:28 |
16.27 |
27 |
2780 |
卖出 |
| 10:01:31 |
16.27 |
5 |
2785 |
卖出 |
| 10:01:34 |
16.27 |
5 |
2790 |
买入 |
| 10:01:40 |
16.26 |
5 |
2795 |
卖出 |
| 10:01:43 |
16.26 |
30 |
2825 |
卖出 |
| 10:01:46 |
16.26 |
20 |
2845 |
卖出 |
| 10:01:52 |
16.27 |
1 |
2846 |
买入 |
| 10:02:58 |
16.25 |
67 |
2913 |
卖出 |
| 10:03:01 |
16.21 |
20 |
2933 |
卖出 |
| 10:03:04 |
16.26 |
9 |
2942 |
买入 |
| 10:03:16 |
16.27 |
60 |
3002 |
买入 |
| 10:03:37 |
16.27 |
39 |
3041 |
买入 |
| 10:03:43 |
16.23 |
2 |
3043 |
卖出 |
| 10:03:46 |
16.23 |
10 |
3053 |
卖出 |
| 10:03:49 |
16.23 |
6 |
3059 |
买入 |
| 10:03:52 |
16.23 |
2 |
3061 |
买入 |
| 10:03:55 |
16.23 |
2 |
3063 |
买入 |
| 10:04:22 |
16.26 |
1 |
3064 |
买入 |
| 10:04:37 |
16.27 |
33 |
3097 |
买入 |
| 10:04:52 |
16.27 |
5 |
3102 |
买入 |
| 10:05:01 |
16.27 |
5 |
3107 |
买入 |
| 10:05:40 |
16.24 |
2 |
3109 |
卖出 |
| 10:06:07 |
16.25 |
3 |
3112 |
卖出 |
| 10:06:10 |
16.25 |
3 |
3115 |
卖出 |
| 10:06:25 |
16.25 |
22 |
3137 |
卖出 |
| 10:07:13 |
16.25 |
55 |
3192 |
卖出 |
| 10:07:40 |
16.25 |
15 |
3207 |
卖出 |
| 10:08:22 |
16.25 |
14 |
3221 |
卖出 |
| 10:08:25 |
16.24 |
3 |
3224 |
卖出 |
| 10:08:28 |
16.26 |
40 |
3264 |
买入 |
| 10:09:16 |
16.24 |
2 |
3266 |
卖出 |
| 10:09:19 |
16.26 |
1 |
3267 |
买入 |
| 10:09:37 |
16.24 |
15 |
3282 |
卖出 |
| 10:10:13 |
16.24 |
5 |
3287 |
卖出 |
| 10:10:16 |
16.24 |
3 |
3290 |
卖出 |
| 10:10:25 |
16.25 |
60 |
3350 |
买入 |
| 10:10:55 |
16.26 |
5 |
3355 |
买入 |
| 10:11:25 |
16.26 |
80 |
3435 |
买入 |
| 10:11:37 |
16.26 |
2 |
3437 |
买入 |
| 10:11:58 |
16.26 |
8 |
3445 |
买入 |
| 10:12:01 |
16.26 |
2 |
3447 |
买入 |
| 10:12:40 |
16.25 |
5 |
3452 |
卖出 |
| 10:12:58 |
16.25 |
7 |
3459 |
卖出 |
| 10:13:13 |
16.25 |
33 |
3492 |
卖出 |
| 10:13:52 |
16.26 |
29 |
3521 |
买入 |
| 10:14:01 |
16.26 |
2 |
3523 |
卖出 |
| 10:14:19 |
16.26 |
5 |
3528 |
卖出 |
| 10:14:37 |
16.26 |
5 |
3533 |
卖出 |
| 10:15:13 |
16.26 |
9 |
3542 |
卖出 |
| 10:15:28 |
16.26 |
2 |
3544 |
买入 |
| 10:15:31 |
16.26 |
3 |
3547 |
卖出 |
| 10:15:34 |
16.26 |
7 |
3554 |
买入 |
| 10:15:37 |
16.26 |
17 |
3571 |
卖出 |
| 10:16:37 |
16.26 |
2 |
3573 |
卖出 |
| 10:16:40 |
16.26 |
5 |
3578 |
卖出 |
| 10:16:43 |
16.26 |
18 |
3596 |
卖出 |
| 10:17:01 |
16.26 |
1 |
3597 |
买入 |
| 10:17:04 |
16.26 |
3 |
3600 |
买入 |
| 10:17:07 |
16.26 |
1 |
3601 |
买入 |
| 10:17:37 |
16.25 |
1 |
3602 |
卖出 |
| 10:17:52 |
16.26 |
2 |
3604 |
买入 |
| 10:18:16 |
16.25 |
3 |
3607 |
卖出 |
| 10:18:19 |
16.25 |
3 |
3610 |
卖出 |
| 10:19:01 |
16.26 |
1 |
3611 |
买入 |
| 10:19:04 |
16.25 |
16 |
3627 |
卖出 |
| 10:20:16 |
16.26 |
1 |
3628 |
买入 |
| 10:20:31 |
16.26 |
45 |
3673 |
买入 |
| 10:20:34 |
16.27 |
42 |
3715 |
买入 |
| 10:20:37 |
16.27 |
3 |
3718 |
买入 |
| 10:20:40 |
16.27 |
2 |
3720 |
买入 |
| 10:20:43 |
16.27 |
5 |
3725 |
买入 |
| 10:20:46 |
16.27 |
7 |
3732 |
买入 |
| 10:20:58 |
16.26 |
8 |
3740 |
卖出 |
| 10:21:01 |
16.27 |
29 |
3769 |
买入 |
| 10:21:16 |
16.27 |
1 |
3770 |
买入 |
| 10:21:31 |
16.27 |
1 |
3771 |
买入 |
| 10:21:34 |
16.27 |
1 |
3772 |
买入 |
| 10:21:37 |
16.27 |
51 |
3823 |
买入 |
| 10:21:40 |
16.27 |
11 |
3834 |
买入 |
| 10:21:43 |
16.28 |
9 |
3843 |
买入 |
| 10:21:46 |
16.28 |
4 |
3847 |
买入 |
| 10:21:49 |
16.28 |
3 |
3850 |
买入 |
| 10:21:52 |
16.28 |
3 |
3853 |
买入 |
| 10:21:55 |
16.28 |
16 |
3869 |
买入 |
| 10:21:58 |
16.28 |
33 |
3902 |
买入 |
| 10:22:01 |
16.27 |
21 |
3923 |
卖出 |
| 10:22:04 |
16.28 |
21 |
3944 |
买入 |
| 10:22:10 |
16.28 |
3 |
3947 |
买入 |
| 10:22:13 |
16.29 |
57 |
4004 |
买入 |
| 10:22:25 |
16.29 |
2 |
4006 |
买入 |
| 10:22:43 |
16.28 |
1 |
4007 |
卖出 |
| 10:22:55 |
16.28 |
18 |
4025 |
买入 |
| 10:23:13 |
16.3 |
101 |
4126 |
买入 |
| 10:23:34 |
16.29 |
2 |
4128 |
买入 |
| 10:23:46 |
16.3 |
1 |
4129 |
买入 |
| 10:24:34 |
16.29 |
26 |
4155 |
卖出 |
| 10:24:37 |
16.3 |
5 |
4160 |
买入 |
| 10:24:52 |
16.3 |
1 |
4161 |
买入 |