重庆燃气[600917]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.6 |
9 |
9 |
集合竞价 |
| 09:15:06 |
8.63 |
40 |
40 |
集合竞价 |
| 09:15:09 |
8.64 |
40 |
40 |
集合竞价 |
| 09:15:12 |
8.63 |
90 |
90 |
集合竞价 |
| 09:15:15 |
8.64 |
90 |
90 |
集合竞价 |
| 09:15:21 |
8.64 |
90 |
90 |
集合竞价 |
| 09:15:51 |
8.64 |
97 |
97 |
集合竞价 |
| 09:16:12 |
8.64 |
97 |
97 |
集合竞价 |
| 09:16:30 |
8.64 |
97 |
97 |
集合竞价 |
| 09:16:33 |
8.64 |
97 |
97 |
集合竞价 |
| 09:16:54 |
8.64 |
97 |
97 |
集合竞价 |
| 09:17:00 |
8.64 |
97 |
97 |
集合竞价 |
| 09:17:36 |
8.64 |
137 |
137 |
集合竞价 |
| 09:18:54 |
8.64 |
147 |
147 |
集合竞价 |
| 09:19:18 |
8.64 |
154 |
154 |
集合竞价 |
| 09:19:27 |
8.64 |
154 |
154 |
集合竞价 |
| 09:19:45 |
8.63 |
277 |
277 |
集合竞价 |
| 09:19:57 |
8.63 |
237 |
237 |
集合竞价 |
| 09:20:03 |
8.63 |
238 |
238 |
集合竞价 |
| 09:20:36 |
8.63 |
238 |
238 |
集合竞价 |
| 09:20:39 |
8.63 |
269 |
269 |
集合竞价 |
| 09:21:27 |
8.63 |
269 |
269 |
集合竞价 |
| 09:21:33 |
8.63 |
326 |
326 |
集合竞价 |
| 09:22:09 |
8.63 |
327 |
327 |
集合竞价 |
| 09:22:18 |
8.63 |
327 |
327 |
集合竞价 |
| 09:22:30 |
8.63 |
327 |
327 |
集合竞价 |
| 09:22:42 |
8.63 |
327 |
327 |
集合竞价 |
| 09:22:51 |
8.63 |
328 |
328 |
集合竞价 |
| 09:22:57 |
8.63 |
339 |
339 |
集合竞价 |
| 09:23:03 |
8.63 |
339 |
339 |
集合竞价 |
| 09:23:06 |
8.63 |
339 |
339 |
集合竞价 |
| 09:23:27 |
8.63 |
339 |
339 |
集合竞价 |
| 09:23:36 |
8.63 |
341 |
341 |
集合竞价 |
| 09:23:39 |
8.63 |
351 |
351 |
集合竞价 |
| 09:23:42 |
8.6 |
382 |
382 |
集合竞价 |
| 09:23:51 |
8.63 |
401 |
401 |
集合竞价 |
| 09:24:09 |
8.63 |
401 |
401 |
集合竞价 |
| 09:24:15 |
8.63 |
411 |
411 |
集合竞价 |
| 09:24:21 |
8.63 |
411 |
411 |
集合竞价 |
| 09:24:24 |
8.63 |
601 |
601 |
集合竞价 |
| 09:24:27 |
8.6 |
687 |
687 |
集合竞价 |
| 09:24:33 |
8.6 |
687 |
687 |
集合竞价 |
| 09:24:45 |
8.6 |
687 |
687 |
集合竞价 |
| 09:24:51 |
8.6 |
687 |
687 |
集合竞价 |
| 09:24:54 |
8.6 |
730 |
730 |
集合竞价 |
| 09:25:00 |
8.6 |
749 |
749 |
集合竞价 |
| 09:25:05 |
8.6 |
749 |
1498 |
买入 |
| 09:30:00 |
8.58 |
12 |
1510 |
卖出 |
| 09:30:03 |
8.57 |
217 |
1727 |
卖出 |
| 09:30:06 |
8.55 |
49 |
1776 |
卖出 |
| 09:30:09 |
8.54 |
145 |
1921 |
卖出 |
| 09:30:12 |
8.54 |
92 |
2013 |
买入 |
| 09:30:15 |
8.51 |
190 |
2203 |
卖出 |
| 09:30:18 |
8.51 |
125 |
2328 |
卖出 |
| 09:30:21 |
8.5 |
472 |
2800 |
卖出 |
| 09:30:24 |
8.49 |
6 |
2806 |
卖出 |
| 09:30:27 |
8.49 |
26 |
2832 |
卖出 |
| 09:30:30 |
8.49 |
114 |
2946 |
买入 |
| 09:30:33 |
8.48 |
66 |
3012 |
卖出 |
| 09:30:36 |
8.48 |
3 |
3015 |
卖出 |
| 09:30:39 |
8.49 |
14 |
3029 |
买入 |
| 09:30:42 |
8.49 |
61 |
3090 |
买入 |
| 09:30:45 |
8.5 |
47 |
3137 |
买入 |
| 09:30:48 |
8.51 |
182 |
3319 |
买入 |
| 09:30:51 |
8.49 |
11 |
3330 |
卖出 |
| 09:30:54 |
8.51 |
15 |
3345 |
买入 |
| 09:30:57 |
8.49 |
34 |
3379 |
卖出 |
| 09:31:00 |
8.5 |
1 |
3380 |
卖出 |
| 09:31:06 |
8.5 |
11 |
3391 |
卖出 |
| 09:31:09 |
8.49 |
167 |
3558 |
卖出 |
| 09:31:12 |
8.5 |
28 |
3586 |
买入 |
| 09:31:15 |
8.5 |
18 |
3604 |
买入 |
| 09:31:18 |
8.5 |
63 |
3667 |
买入 |
| 09:31:21 |
8.5 |
19 |
3686 |
买入 |
| 09:31:24 |
8.5 |
21 |
3707 |
买入 |
| 09:31:27 |
8.5 |
30 |
3737 |
卖出 |
| 09:31:30 |
8.49 |
16 |
3753 |
卖出 |
| 09:31:33 |
8.5 |
34 |
3787 |
买入 |
| 09:31:36 |
8.49 |
44 |
3831 |
卖出 |
| 09:31:39 |
8.49 |
228 |
4059 |
卖出 |
| 09:31:42 |
8.49 |
2 |
4061 |
买入 |
| 09:31:45 |
8.48 |
8 |
4069 |
卖出 |
| 09:31:48 |
8.48 |
7 |
4076 |
卖出 |
| 09:31:51 |
8.49 |
21 |
4097 |
买入 |
| 09:31:54 |
8.48 |
4 |
4101 |
卖出 |
| 09:31:57 |
8.48 |
88 |
4189 |
卖出 |
| 09:32:00 |
8.48 |
205 |
4394 |
买入 |
| 09:32:03 |
8.47 |
57 |
4451 |
卖出 |
| 09:32:06 |
8.47 |
208 |
4659 |
买入 |
| 09:32:09 |
8.47 |
49 |
4708 |
卖出 |
| 09:32:12 |
8.47 |
85 |
4793 |
买入 |
| 09:32:15 |
8.47 |
42 |
4835 |
卖出 |
| 09:32:18 |
8.46 |
26 |
4861 |
卖出 |
| 09:32:21 |
8.47 |
300 |
5161 |
买入 |
| 09:32:24 |
8.46 |
25 |
5186 |
卖出 |
| 09:32:27 |
8.46 |
81 |
5267 |
卖出 |
| 09:32:30 |
8.44 |
2 |
5269 |
卖出 |
| 09:32:33 |
8.44 |
253 |
5522 |
卖出 |
| 09:32:36 |
8.46 |
186 |
5708 |
卖出 |
| 09:32:39 |
8.46 |
65 |
5773 |
买入 |
| 09:32:42 |
8.44 |
131 |
5904 |
卖出 |
| 09:32:45 |
8.47 |
79 |
5983 |
买入 |
| 09:32:48 |
8.45 |
6 |
5989 |
卖出 |
| 09:32:51 |
8.45 |
5 |
5994 |
买入 |
| 09:32:54 |
8.45 |
132 |
6126 |
买入 |
| 09:32:57 |
8.45 |
39 |
6165 |
买入 |
| 09:33:00 |
8.44 |
122 |
6287 |
卖出 |
| 09:33:03 |
8.44 |
235 |
6522 |
买入 |
| 09:33:06 |
8.44 |
107 |
6629 |
卖出 |
| 09:33:09 |
8.44 |
92 |
6721 |
卖出 |
| 09:33:12 |
8.43 |
67 |
6788 |
卖出 |
| 09:33:15 |
8.42 |
220 |
7008 |
卖出 |
| 09:33:18 |
8.43 |
84 |
7092 |
买入 |
| 09:33:21 |
8.42 |
143 |
7235 |
卖出 |
| 09:33:24 |
8.42 |
101 |
7336 |
买入 |
| 09:33:27 |
8.44 |
549 |
7885 |
买入 |
| 09:33:30 |
8.43 |
16 |
7901 |
卖出 |
| 09:33:33 |
8.44 |
22 |
7923 |
买入 |
| 09:33:36 |
8.42 |
194 |
8117 |
卖出 |
| 09:33:39 |
8.43 |
65 |
8182 |
买入 |
| 09:33:42 |
8.43 |
35 |
8217 |
买入 |
| 09:33:45 |
8.43 |
36 |
8253 |
买入 |
| 09:33:48 |
8.43 |
10 |
8263 |
买入 |
| 09:33:51 |
8.42 |
229 |
8492 |
卖出 |
| 09:33:54 |
8.43 |
33 |
8525 |
买入 |
| 09:33:57 |
8.42 |
254 |
8779 |
卖出 |
| 09:34:00 |
8.43 |
6 |
8785 |
买入 |
| 09:34:03 |
8.44 |
146 |
8931 |
买入 |
| 09:34:06 |
8.44 |
142 |
9073 |
买入 |
| 09:34:09 |
8.44 |
5 |
9078 |
买入 |
| 09:34:12 |
8.44 |
27 |
9105 |
买入 |
| 09:34:15 |
8.43 |
7 |
9112 |
卖出 |
| 09:34:18 |
8.44 |
15 |
9127 |
买入 |
| 09:34:21 |
8.44 |
256 |
9383 |
买入 |
| 09:34:27 |
8.44 |
4 |
9387 |
卖出 |
| 09:34:30 |
8.44 |
78 |
9465 |
卖出 |
| 09:34:33 |
8.44 |
57 |
9522 |
卖出 |
| 09:34:36 |
8.45 |
11 |
9533 |
买入 |
| 09:34:39 |
8.46 |
56 |
9589 |
买入 |
| 09:34:42 |
8.45 |
39 |
9628 |
卖出 |
| 09:34:48 |
8.46 |
12 |
9640 |
卖出 |
| 09:34:51 |
8.47 |
13 |
9653 |
买入 |
| 09:34:54 |
8.47 |
8 |
9661 |
卖出 |
| 09:34:57 |
8.46 |
115 |
9776 |
卖出 |
| 09:35:00 |
8.47 |
54 |
9830 |
买入 |
| 09:35:03 |
8.46 |
14 |
9844 |
卖出 |
| 09:35:06 |
8.45 |
8 |
9852 |
卖出 |
| 09:35:09 |
8.46 |
32 |
9884 |
买入 |
| 09:35:12 |
8.45 |
78 |
9962 |
卖出 |
| 09:35:15 |
8.44 |
367 |
10329 |
卖出 |
| 09:35:18 |
8.44 |
74 |
10403 |
卖出 |
| 09:35:21 |
8.43 |
43 |
10446 |
卖出 |
| 09:35:24 |
8.43 |
20 |
10466 |
卖出 |
| 09:35:27 |
8.44 |
92 |
10558 |
买入 |
| 09:35:30 |
8.43 |
43 |
10601 |
卖出 |
| 09:35:33 |
8.44 |
32 |
10633 |
买入 |
| 09:35:36 |
8.43 |
29 |
10662 |
卖出 |
| 09:35:39 |
8.44 |
25 |
10687 |
买入 |
| 09:35:42 |
8.43 |
90 |
10777 |
卖出 |
| 09:35:45 |
8.43 |
5 |
10782 |
卖出 |
| 09:35:48 |
8.44 |
9 |
10791 |
买入 |
| 09:35:51 |
8.43 |
255 |
11046 |
卖出 |
| 09:35:54 |
8.44 |
28 |
11074 |
买入 |
| 09:35:57 |
8.43 |
55 |
11129 |
卖出 |
| 09:36:00 |
8.43 |
132 |
11261 |
卖出 |
| 09:36:06 |
8.44 |
103 |
11364 |
卖出 |
| 09:36:09 |
8.45 |
137 |
11501 |
买入 |
| 09:36:12 |
8.44 |
43 |
11544 |
卖出 |
| 09:36:15 |
8.45 |
23 |
11567 |
买入 |
| 09:36:18 |
8.44 |
64 |
11631 |
买入 |
| 09:36:21 |
8.43 |
25 |
11656 |
卖出 |
| 09:36:24 |
8.43 |
77 |
11733 |
卖出 |
| 09:36:27 |
8.44 |
101 |
11834 |
买入 |
| 09:36:30 |
8.43 |
49 |
11883 |
卖出 |
| 09:36:33 |
8.44 |
66 |
11949 |
买入 |
| 09:36:36 |
8.43 |
89 |
12038 |
卖出 |
| 09:36:39 |
8.43 |
34 |
12072 |
卖出 |
| 09:36:42 |
8.43 |
12 |
12084 |
卖出 |
| 09:36:45 |
8.43 |
237 |
12321 |
卖出 |
| 09:36:48 |
8.42 |
31 |
12352 |
卖出 |
| 09:36:51 |
8.43 |
40 |
12392 |
买入 |
| 09:36:54 |
8.42 |
30 |
12422 |
卖出 |
| 09:36:57 |
8.43 |
81 |
12503 |
买入 |
| 09:37:00 |
8.42 |
65 |
12568 |
卖出 |
| 09:37:03 |
8.42 |
23 |
12591 |
卖出 |
| 09:37:06 |
8.42 |
116 |
12707 |
卖出 |
| 09:37:09 |
8.42 |
81 |
12788 |
卖出 |
| 09:37:15 |
8.43 |
3 |
12791 |
买入 |
| 09:37:18 |
8.42 |
92 |
12883 |
卖出 |
| 09:37:21 |
8.43 |
7 |
12890 |
买入 |
| 09:37:24 |
8.43 |
49 |
12939 |
买入 |
| 09:37:27 |
8.42 |
8 |
12947 |
卖出 |
| 09:37:30 |
8.43 |
11 |
12958 |
买入 |
| 09:37:33 |
8.43 |
34 |
12992 |
买入 |
| 09:37:36 |
8.42 |
103 |
13095 |
卖出 |
| 09:37:39 |
8.42 |
62 |
13157 |
卖出 |
| 09:37:45 |
8.42 |
2 |
13159 |
卖出 |
| 09:37:48 |
8.43 |
51 |
13210 |
买入 |
| 09:37:51 |
8.43 |
3 |
13213 |
买入 |
| 09:37:54 |
8.43 |
72 |
13285 |
买入 |
| 09:37:57 |
8.43 |
121 |
13406 |
买入 |
| 09:38:00 |
8.43 |
1 |
13407 |
卖出 |
| 09:38:03 |
8.44 |
11 |
13418 |
买入 |
| 09:38:06 |
8.43 |
9 |
13427 |
卖出 |
| 09:38:09 |
8.43 |
25 |
13452 |
卖出 |
| 09:38:12 |
8.43 |
63 |
13515 |
卖出 |
| 09:38:15 |
8.42 |
230 |
13745 |
卖出 |
| 09:38:18 |
8.42 |
49 |
13794 |
卖出 |
| 09:38:21 |
8.43 |
62 |
13856 |
买入 |
| 09:38:24 |
8.42 |
42 |
13898 |
卖出 |
| 09:38:27 |
8.42 |
78 |
13976 |
卖出 |
| 09:38:30 |
8.42 |
151 |
14127 |
卖出 |
| 09:38:33 |
8.42 |
160 |
14287 |
卖出 |
| 09:38:39 |
8.42 |
347 |
14634 |
卖出 |
| 09:38:42 |
8.41 |
262 |
14896 |
卖出 |
| 09:38:45 |
8.41 |
203 |
15099 |
卖出 |
| 09:38:48 |
8.4 |
93 |
15192 |
卖出 |
| 09:38:51 |
8.4 |
12 |
15204 |
卖出 |
| 09:38:54 |
8.41 |
4 |
15208 |
买入 |
| 09:38:57 |
8.4 |
148 |
15356 |
卖出 |
| 09:39:00 |
8.4 |
25 |
15381 |
卖出 |
| 09:39:03 |
8.4 |
3 |
15384 |
卖出 |
| 09:39:06 |
8.4 |
112 |
15496 |
卖出 |
| 09:39:09 |
8.4 |
119 |
15615 |
卖出 |
| 09:39:12 |
8.4 |
47 |
15662 |
卖出 |
| 09:39:15 |
8.4 |
27 |
15689 |
卖出 |
| 09:39:18 |
8.4 |
13 |
15702 |
卖出 |
| 09:39:21 |
8.4 |
663 |
16365 |
卖出 |
| 09:39:24 |
8.4 |
46 |
16411 |
买入 |
| 09:39:27 |
8.4 |
14 |
16425 |
买入 |
| 09:39:30 |
8.4 |
20 |
16445 |
买入 |
| 09:39:33 |
8.39 |
9 |
16454 |
卖出 |
| 09:39:36 |
8.4 |
30 |
16484 |
买入 |
| 09:39:39 |
8.4 |
23 |
16507 |
买入 |
| 09:39:42 |
8.4 |
63 |
16570 |
买入 |
| 09:39:45 |
8.39 |
16 |
16586 |
卖出 |
| 09:39:48 |
8.39 |
7 |
16593 |
卖出 |
| 09:39:51 |
8.4 |
10 |
16603 |
买入 |
| 09:39:54 |
8.39 |
16 |
16619 |
卖出 |
| 09:39:57 |
8.39 |
81 |
16700 |
卖出 |
| 09:40:00 |
8.39 |
155 |
16855 |
卖出 |
| 09:40:03 |
8.38 |
4 |
16859 |
卖出 |
| 09:40:06 |
8.39 |
342 |
17201 |
买入 |
| 09:40:09 |
8.38 |
73 |
17274 |
卖出 |
| 09:40:12 |
8.38 |
25 |
17299 |
卖出 |
| 09:40:15 |
8.38 |
28 |
17327 |
卖出 |
| 09:40:18 |
8.39 |
43 |
17370 |
买入 |
| 09:40:21 |
8.4 |
53 |
17423 |
买入 |
| 09:40:24 |
8.39 |
164 |
17587 |
卖出 |
| 09:40:27 |
8.39 |
10 |
17597 |
卖出 |
| 09:40:30 |
8.4 |
63 |
17660 |
买入 |
| 09:40:36 |
8.4 |
120 |
17780 |
买入 |
| 09:40:39 |
8.4 |
97 |
17877 |
买入 |
| 09:40:42 |
8.4 |
44 |
17921 |
买入 |
| 09:40:45 |
8.4 |
45 |
17966 |
买入 |
| 09:40:48 |
8.41 |
2 |
17968 |
买入 |
| 09:40:57 |
8.41 |
1 |
17969 |
买入 |
| 09:41:00 |
8.41 |
16 |
17985 |
买入 |
| 09:41:03 |
8.41 |
116 |
18101 |
买入 |
| 09:41:06 |
8.41 |
2 |
18103 |
买入 |
| 09:41:09 |
8.4 |
23 |
18126 |
卖出 |
| 09:41:12 |
8.41 |
84 |
18210 |
买入 |
| 09:41:15 |
8.42 |
1 |
18211 |
买入 |
| 09:41:18 |
8.41 |
1 |
18212 |
卖出 |
| 09:41:21 |
8.41 |
3 |
18215 |
卖出 |
| 09:41:24 |
8.4 |
92 |
18307 |
卖出 |
| 09:41:27 |
8.41 |
6 |
18313 |
买入 |
| 09:41:30 |
8.41 |
4 |
18317 |
买入 |
| 09:41:33 |
8.41 |
7 |
18324 |
买入 |
| 09:41:36 |
8.4 |
94 |
18418 |
卖出 |
| 09:41:45 |
8.41 |
14 |
18432 |
买入 |
| 09:41:48 |
8.4 |
45 |
18477 |
卖出 |
| 09:41:51 |
8.4 |
2 |
18479 |
卖出 |
| 09:41:54 |
8.4 |
110 |
18589 |
卖出 |
| 09:41:57 |
8.4 |
114 |
18703 |
买入 |
| 09:42:00 |
8.4 |
56 |
18759 |
卖出 |
| 09:42:03 |
8.4 |
88 |
18847 |
卖出 |
| 09:42:06 |
8.38 |
321 |
19168 |
卖出 |
| 09:42:09 |
8.39 |
129 |
19297 |
买入 |
| 09:42:12 |
8.39 |
34 |
19331 |
卖出 |
| 09:42:15 |
8.38 |
130 |
19461 |
卖出 |
| 09:42:18 |
8.38 |
8 |
19469 |
卖出 |
| 09:42:21 |
8.39 |
88 |
19557 |
买入 |
| 09:42:24 |
8.39 |
224 |
19781 |
卖出 |
| 09:42:30 |
8.39 |
277 |
20058 |
买入 |
| 09:42:33 |
8.39 |
57 |
20115 |
卖出 |
| 09:42:39 |
8.4 |
37 |
20152 |
买入 |
| 09:42:42 |
8.39 |
2 |
20154 |
卖出 |
| 09:42:45 |
8.4 |
17 |
20171 |
买入 |
| 09:42:51 |
8.4 |
8 |
20179 |
买入 |
| 09:42:57 |
8.39 |
4 |
20183 |
卖出 |
| 09:43:00 |
8.39 |
286 |
20469 |
卖出 |
| 09:43:03 |
8.39 |
5 |
20474 |
卖出 |
| 09:43:06 |
8.39 |
73 |
20547 |
卖出 |
| 09:43:09 |
8.39 |
337 |
20884 |
卖出 |
| 09:43:12 |
8.38 |
19 |
20903 |
卖出 |
| 09:43:15 |
8.39 |
53 |
20956 |
买入 |
| 09:43:18 |
8.38 |
247 |
21203 |
卖出 |
| 09:43:21 |
8.39 |
37 |
21240 |
买入 |
| 09:43:24 |
8.39 |
79 |
21319 |
卖出 |