首华燃气[300483]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.7 |
11 |
11 |
集合竞价 |
| 09:15:12 |
16.78 |
27 |
27 |
集合竞价 |
| 09:16:15 |
16.78 |
27 |
27 |
集合竞价 |
| 09:16:33 |
16.7 |
27 |
27 |
集合竞价 |
| 09:16:51 |
16.7 |
27 |
27 |
集合竞价 |
| 09:17:00 |
16.7 |
27 |
27 |
集合竞价 |
| 09:17:09 |
16.7 |
33 |
33 |
集合竞价 |
| 09:17:18 |
16.7 |
33 |
33 |
集合竞价 |
| 09:17:36 |
16.7 |
33 |
33 |
集合竞价 |
| 09:18:03 |
16.63 |
34 |
34 |
集合竞价 |
| 09:18:39 |
16.63 |
38 |
38 |
集合竞价 |
| 09:18:48 |
16.63 |
47 |
47 |
集合竞价 |
| 09:18:57 |
16.63 |
48 |
48 |
集合竞价 |
| 09:19:06 |
16.63 |
50 |
50 |
集合竞价 |
| 09:19:15 |
16.63 |
50 |
50 |
集合竞价 |
| 09:19:33 |
16.63 |
51 |
51 |
集合竞价 |
| 09:19:51 |
16.63 |
60 |
60 |
集合竞价 |
| 09:20:03 |
16.63 |
67 |
67 |
集合竞价 |
| 09:20:12 |
16.63 |
87 |
87 |
集合竞价 |
| 09:20:30 |
16.63 |
93 |
93 |
集合竞价 |
| 09:20:39 |
16.63 |
102 |
102 |
集合竞价 |
| 09:20:48 |
16.63 |
112 |
112 |
集合竞价 |
| 09:20:57 |
16.63 |
148 |
148 |
集合竞价 |
| 09:21:15 |
16.63 |
148 |
148 |
集合竞价 |
| 09:21:24 |
16.5 |
187 |
187 |
集合竞价 |
| 09:21:42 |
16.5 |
250 |
250 |
集合竞价 |
| 09:22:00 |
16.5 |
253 |
253 |
集合竞价 |
| 09:22:09 |
16.5 |
255 |
255 |
集合竞价 |
| 09:22:27 |
16.5 |
258 |
258 |
集合竞价 |
| 09:22:36 |
16.5 |
258 |
258 |
集合竞价 |
| 09:22:54 |
16.49 |
258 |
258 |
集合竞价 |
| 09:23:03 |
16.5 |
397 |
397 |
集合竞价 |
| 09:23:12 |
16.5 |
468 |
468 |
集合竞价 |
| 09:23:21 |
16.5 |
468 |
468 |
集合竞价 |
| 09:23:30 |
16.5 |
471 |
471 |
集合竞价 |
| 09:23:39 |
16.5 |
502 |
502 |
集合竞价 |
| 09:23:48 |
16.5 |
529 |
529 |
集合竞价 |
| 09:23:57 |
16.49 |
541 |
541 |
集合竞价 |
| 09:24:06 |
16.5 |
636 |
636 |
集合竞价 |
| 09:24:15 |
16.5 |
928 |
928 |
集合竞价 |
| 09:24:24 |
16.5 |
978 |
978 |
集合竞价 |
| 09:24:33 |
16.5 |
1058 |
1058 |
集合竞价 |
| 09:24:42 |
16.46 |
1059 |
1059 |
集合竞价 |
| 09:24:51 |
16.45 |
1112 |
1112 |
集合竞价 |
| 09:25:00 |
16.5 |
1809 |
1809 |
集合竞价 |
| 09:25:03 |
16.5 |
2516 |
4325 |
卖出 |
| 09:30:03 |
16.44 |
1209 |
5534 |
卖出 |
| 09:30:06 |
16.41 |
473 |
6007 |
卖出 |
| 09:30:09 |
16.41 |
197 |
6204 |
卖出 |
| 09:30:12 |
16.49 |
436 |
6640 |
买入 |
| 09:30:15 |
16.32 |
195 |
6835 |
卖出 |
| 09:30:18 |
16.34 |
80 |
6915 |
买入 |
| 09:30:21 |
16.35 |
120 |
7035 |
买入 |
| 09:30:24 |
16.32 |
146 |
7181 |
卖出 |
| 09:30:27 |
16.33 |
225 |
7406 |
买入 |
| 09:30:30 |
16.32 |
284 |
7690 |
卖出 |
| 09:30:33 |
16.4 |
154 |
7844 |
买入 |
| 09:30:36 |
16.36 |
273 |
8117 |
卖出 |
| 09:30:39 |
16.42 |
155 |
8272 |
买入 |
| 09:30:42 |
16.44 |
351 |
8623 |
买入 |
| 09:30:45 |
16.44 |
113 |
8736 |
卖出 |
| 09:30:48 |
16.49 |
140 |
8876 |
买入 |
| 09:30:51 |
16.5 |
336 |
9212 |
买入 |
| 09:30:54 |
16.5 |
150 |
9362 |
买入 |
| 09:30:57 |
16.5 |
327 |
9689 |
买入 |
| 09:31:00 |
16.49 |
172 |
9861 |
卖出 |
| 09:31:03 |
16.52 |
201 |
10062 |
买入 |
| 09:31:06 |
16.53 |
101 |
10163 |
买入 |
| 09:31:09 |
16.58 |
290 |
10453 |
买入 |
| 09:31:12 |
16.56 |
233 |
10686 |
卖出 |
| 09:31:15 |
16.65 |
187 |
10873 |
买入 |
| 09:31:18 |
16.58 |
63 |
10936 |
卖出 |
| 09:31:21 |
16.67 |
35 |
10971 |
买入 |
| 09:31:24 |
16.7 |
97 |
11068 |
买入 |
| 09:31:27 |
16.72 |
79 |
11147 |
买入 |
| 09:31:30 |
16.72 |
148 |
11295 |
买入 |
| 09:31:33 |
16.66 |
529 |
11824 |
卖出 |
| 09:31:36 |
16.66 |
83 |
11907 |
买入 |
| 09:31:39 |
16.65 |
61 |
11968 |
卖出 |
| 09:31:42 |
16.65 |
127 |
12095 |
买入 |
| 09:31:45 |
16.6 |
23 |
12118 |
卖出 |
| 09:31:48 |
16.6 |
87 |
12205 |
卖出 |
| 09:31:51 |
16.59 |
13 |
12218 |
卖出 |
| 09:31:54 |
16.59 |
43 |
12261 |
买入 |
| 09:31:57 |
16.59 |
71 |
12332 |
卖出 |
| 09:32:00 |
16.58 |
59 |
12391 |
卖出 |
| 09:32:03 |
16.58 |
72 |
12463 |
买入 |
| 09:32:06 |
16.57 |
17 |
12480 |
卖出 |
| 09:32:09 |
16.6 |
117 |
12597 |
买入 |
| 09:32:12 |
16.52 |
31 |
12628 |
卖出 |
| 09:32:15 |
16.56 |
205 |
12833 |
买入 |
| 09:32:18 |
16.57 |
30 |
12863 |
买入 |
| 09:32:21 |
16.58 |
7 |
12870 |
买入 |
| 09:32:24 |
16.57 |
33 |
12903 |
卖出 |
| 09:32:27 |
16.6 |
63 |
12966 |
买入 |
| 09:32:30 |
16.58 |
13 |
12979 |
卖出 |
| 09:32:33 |
16.54 |
229 |
13208 |
卖出 |
| 09:32:36 |
16.54 |
187 |
13395 |
卖出 |
| 09:32:39 |
16.54 |
25 |
13420 |
卖出 |
| 09:32:42 |
16.56 |
49 |
13469 |
买入 |
| 09:32:45 |
16.54 |
22 |
13491 |
卖出 |
| 09:32:48 |
16.53 |
34 |
13525 |
卖出 |
| 09:32:51 |
16.51 |
113 |
13638 |
卖出 |
| 09:32:54 |
16.51 |
103 |
13741 |
卖出 |
| 09:32:57 |
16.51 |
61 |
13802 |
买入 |
| 09:33:00 |
16.47 |
22 |
13824 |
卖出 |
| 09:33:03 |
16.46 |
11 |
13835 |
卖出 |
| 09:33:06 |
16.46 |
112 |
13947 |
卖出 |
| 09:33:09 |
16.46 |
37 |
13984 |
买入 |
| 09:33:12 |
16.47 |
211 |
14195 |
买入 |
| 09:33:15 |
16.45 |
62 |
14257 |
卖出 |
| 09:33:18 |
16.45 |
56 |
14313 |
买入 |
| 09:33:21 |
16.45 |
112 |
14425 |
买入 |
| 09:33:24 |
16.47 |
69 |
14494 |
买入 |
| 09:33:27 |
16.47 |
320 |
14814 |
卖出 |
| 09:33:30 |
16.45 |
61 |
14875 |
买入 |
| 09:33:33 |
16.47 |
77 |
14952 |
买入 |
| 09:33:36 |
16.48 |
73 |
15025 |
买入 |
| 09:33:39 |
16.5 |
43 |
15068 |
买入 |
| 09:33:42 |
16.46 |
157 |
15225 |
卖出 |
| 09:33:45 |
16.51 |
271 |
15496 |
买入 |
| 09:33:48 |
16.48 |
77 |
15573 |
卖出 |
| 09:33:51 |
16.52 |
4 |
15577 |
买入 |
| 09:33:54 |
16.57 |
134 |
15711 |
买入 |
| 09:33:57 |
16.58 |
174 |
15885 |
买入 |
| 09:34:00 |
16.57 |
231 |
16116 |
卖出 |
| 09:34:03 |
16.58 |
86 |
16202 |
买入 |
| 09:34:06 |
16.58 |
7 |
16209 |
买入 |
| 09:34:09 |
16.55 |
14 |
16223 |
卖出 |
| 09:34:12 |
16.57 |
1 |
16224 |
买入 |
| 09:34:15 |
16.55 |
25 |
16249 |
卖出 |
| 09:34:18 |
16.52 |
15 |
16264 |
卖出 |
| 09:34:21 |
16.52 |
79 |
16343 |
买入 |
| 09:34:24 |
16.5 |
20 |
16363 |
卖出 |
| 09:34:27 |
16.52 |
34 |
16397 |
买入 |
| 09:34:30 |
16.49 |
15 |
16412 |
卖出 |
| 09:34:33 |
16.48 |
16 |
16428 |
卖出 |
| 09:34:36 |
16.5 |
18 |
16446 |
买入 |
| 09:34:39 |
16.48 |
15 |
16461 |
卖出 |
| 09:34:42 |
16.49 |
116 |
16577 |
买入 |
| 09:34:45 |
16.48 |
97 |
16674 |
卖出 |
| 09:34:48 |
16.48 |
96 |
16770 |
买入 |
| 09:34:51 |
16.5 |
202 |
16972 |
买入 |
| 09:34:54 |
16.47 |
133 |
17105 |
卖出 |
| 09:34:57 |
16.48 |
45 |
17150 |
买入 |
| 09:35:00 |
16.5 |
138 |
17288 |
买入 |
| 09:35:03 |
16.5 |
39 |
17327 |
卖出 |
| 09:35:06 |
16.5 |
110 |
17437 |
卖出 |
| 09:35:09 |
16.48 |
24 |
17461 |
卖出 |
| 09:35:12 |
16.48 |
17 |
17478 |
卖出 |
| 09:35:15 |
16.49 |
64 |
17542 |
买入 |
| 09:35:18 |
16.47 |
168 |
17710 |
卖出 |
| 09:35:21 |
16.42 |
156 |
17866 |
卖出 |
| 09:35:24 |
16.4 |
123 |
17989 |
卖出 |
| 09:35:27 |
16.39 |
4 |
17993 |
卖出 |
| 09:35:30 |
16.42 |
20 |
18013 |
买入 |
| 09:35:33 |
16.42 |
55 |
18068 |
买入 |
| 09:35:36 |
16.44 |
86 |
18154 |
买入 |
| 09:35:39 |
16.48 |
88 |
18242 |
买入 |
| 09:35:42 |
16.42 |
111 |
18353 |
卖出 |
| 09:35:45 |
16.42 |
41 |
18394 |
买入 |
| 09:35:48 |
16.42 |
70 |
18464 |
买入 |
| 09:35:51 |
16.42 |
45 |
18509 |
买入 |
| 09:35:54 |
16.41 |
114 |
18623 |
卖出 |
| 09:35:57 |
16.4 |
211 |
18834 |
卖出 |
| 09:36:00 |
16.4 |
217 |
19051 |
买入 |
| 09:36:03 |
16.41 |
71 |
19122 |
买入 |
| 09:36:06 |
16.48 |
224 |
19346 |
买入 |
| 09:36:09 |
16.4 |
393 |
19739 |
卖出 |
| 09:36:12 |
16.49 |
100 |
19839 |
买入 |
| 09:36:15 |
16.5 |
22 |
19861 |
买入 |
| 09:36:18 |
16.52 |
128 |
19989 |
买入 |
| 09:36:21 |
16.52 |
20 |
20009 |
买入 |
| 09:36:24 |
16.57 |
149 |
20158 |
买入 |
| 09:36:27 |
16.57 |
120 |
20278 |
买入 |
| 09:36:30 |
16.57 |
48 |
20326 |
买入 |
| 09:36:33 |
16.57 |
70 |
20396 |
买入 |
| 09:36:36 |
16.57 |
93 |
20489 |
买入 |
| 09:36:39 |
16.55 |
111 |
20600 |
卖出 |
| 09:36:42 |
16.55 |
216 |
20816 |
卖出 |
| 09:36:45 |
16.55 |
2 |
20818 |
买入 |
| 09:36:48 |
16.55 |
104 |
20922 |
买入 |
| 09:36:51 |
16.56 |
30 |
20952 |
买入 |
| 09:36:54 |
16.57 |
25 |
20977 |
买入 |
| 09:36:57 |
16.57 |
21 |
20998 |
买入 |
| 09:37:03 |
16.57 |
111 |
21109 |
买入 |
| 09:37:06 |
16.55 |
160 |
21269 |
卖出 |
| 09:37:09 |
16.57 |
128 |
21397 |
买入 |
| 09:37:12 |
16.57 |
35 |
21432 |
买入 |
| 09:37:15 |
16.58 |
111 |
21543 |
买入 |
| 09:37:18 |
16.57 |
52 |
21595 |
卖出 |
| 09:37:21 |
16.6 |
19 |
21614 |
买入 |
| 09:37:24 |
16.6 |
24 |
21638 |
买入 |
| 09:37:27 |
16.6 |
59 |
21697 |
买入 |
| 09:37:30 |
16.6 |
21 |
21718 |
买入 |
| 09:37:33 |
16.58 |
50 |
21768 |
卖出 |
| 09:37:36 |
16.59 |
40 |
21808 |
买入 |
| 09:37:39 |
16.59 |
64 |
21872 |
买入 |
| 09:37:42 |
16.58 |
23 |
21895 |
卖出 |
| 09:37:45 |
16.58 |
8 |
21903 |
买入 |
| 09:37:48 |
16.55 |
107 |
22010 |
卖出 |
| 09:37:51 |
16.52 |
87 |
22097 |
卖出 |
| 09:37:54 |
16.53 |
35 |
22132 |
买入 |
| 09:37:57 |
16.53 |
4 |
22136 |
买入 |
| 09:38:00 |
16.54 |
16 |
22152 |
买入 |
| 09:38:03 |
16.54 |
10 |
22162 |
买入 |
| 09:38:06 |
16.54 |
1 |
22163 |
买入 |
| 09:38:09 |
16.55 |
33 |
22196 |
买入 |
| 09:38:12 |
16.55 |
6 |
22202 |
买入 |
| 09:38:15 |
16.57 |
90 |
22292 |
买入 |
| 09:38:18 |
16.57 |
90 |
22382 |
买入 |
| 09:38:21 |
16.6 |
72 |
22454 |
买入 |
| 09:38:24 |
16.57 |
232 |
22686 |
卖出 |
| 09:38:27 |
16.56 |
88 |
22774 |
卖出 |
| 09:38:30 |
16.6 |
69 |
22843 |
买入 |
| 09:38:33 |
16.6 |
8 |
22851 |
买入 |
| 09:38:36 |
16.6 |
2 |
22853 |
买入 |
| 09:38:39 |
16.6 |
15 |
22868 |
买入 |
| 09:38:42 |
16.6 |
44 |
22912 |
卖出 |
| 09:38:48 |
16.59 |
24 |
22936 |
卖出 |
| 09:38:51 |
16.58 |
40 |
22976 |
买入 |
| 09:38:54 |
16.57 |
7 |
22983 |
卖出 |
| 09:38:57 |
16.58 |
213 |
23196 |
买入 |
| 09:39:00 |
16.55 |
40 |
23236 |
卖出 |
| 09:39:03 |
16.56 |
40 |
23276 |
卖出 |
| 09:39:06 |
16.57 |
29 |
23305 |
买入 |
| 09:39:09 |
16.56 |
23 |
23328 |
卖出 |
| 09:39:12 |
16.56 |
22 |
23350 |
卖出 |
| 09:39:15 |
16.54 |
37 |
23387 |
卖出 |
| 09:39:18 |
16.56 |
34 |
23421 |
买入 |
| 09:39:21 |
16.53 |
7 |
23428 |
卖出 |
| 09:39:24 |
16.52 |
32 |
23460 |
卖出 |
| 09:39:27 |
16.51 |
150 |
23610 |
卖出 |
| 09:39:30 |
16.51 |
7 |
23617 |
卖出 |
| 09:39:33 |
16.51 |
6 |
23623 |
卖出 |
| 09:39:36 |
16.55 |
89 |
23712 |
买入 |
| 09:39:39 |
16.55 |
48 |
23760 |
买入 |
| 09:39:42 |
16.51 |
99 |
23859 |
卖出 |
| 09:39:45 |
16.51 |
18 |
23877 |
买入 |
| 09:39:48 |
16.51 |
19 |
23896 |
买入 |
| 09:39:51 |
16.55 |
161 |
24057 |
买入 |
| 09:39:54 |
16.54 |
22 |
24079 |
卖出 |
| 09:39:57 |
16.54 |
70 |
24149 |
买入 |
| 09:40:00 |
16.53 |
10 |
24159 |
卖出 |
| 09:40:03 |
16.51 |
141 |
24300 |
卖出 |
| 09:40:06 |
16.53 |
25 |
24325 |
买入 |
| 09:40:09 |
16.53 |
33 |
24358 |
买入 |
| 09:40:12 |
16.52 |
35 |
24393 |
卖出 |
| 09:40:15 |
16.53 |
89 |
24482 |
买入 |
| 09:40:21 |
16.53 |
25 |
24507 |
买入 |
| 09:40:24 |
16.53 |
16 |
24523 |
买入 |
| 09:40:27 |
16.53 |
14 |
24537 |
买入 |
| 09:40:30 |
16.52 |
214 |
24751 |
卖出 |
| 09:40:33 |
16.52 |
146 |
24897 |
买入 |
| 09:40:36 |
16.52 |
256 |
25153 |
买入 |
| 09:40:39 |
16.53 |
39 |
25192 |
买入 |
| 09:40:42 |
16.52 |
8 |
25200 |
卖出 |
| 09:40:45 |
16.51 |
9 |
25209 |
卖出 |
| 09:40:48 |
16.51 |
1 |
25210 |
买入 |
| 09:40:51 |
16.51 |
11 |
25221 |
买入 |
| 09:40:54 |
16.5 |
4 |
25225 |
卖出 |
| 09:40:57 |
16.5 |
9 |
25234 |
卖出 |
| 09:41:00 |
16.51 |
26 |
25260 |
买入 |
| 09:41:03 |
16.47 |
88 |
25348 |
卖出 |
| 09:41:09 |
16.49 |
15 |
25363 |
买入 |
| 09:41:12 |
16.48 |
21 |
25384 |
卖出 |
| 09:41:15 |
16.48 |
4 |
25388 |
卖出 |
| 09:41:18 |
16.48 |
3 |
25391 |
卖出 |
| 09:41:21 |
16.47 |
38 |
25429 |
卖出 |
| 09:41:24 |
16.47 |
29 |
25458 |
卖出 |
| 09:41:27 |
16.46 |
151 |
25609 |
卖出 |
| 09:41:30 |
16.46 |
227 |
25836 |
卖出 |
| 09:41:33 |
16.46 |
15 |
25851 |
卖出 |
| 09:41:36 |
16.47 |
27 |
25878 |
买入 |
| 09:41:39 |
16.46 |
99 |
25977 |
卖出 |
| 09:41:42 |
16.47 |
119 |
26096 |
买入 |
| 09:41:45 |
16.45 |
197 |
26293 |
卖出 |
| 09:41:48 |
16.46 |
7 |
26300 |
买入 |
| 09:41:51 |
16.46 |
23 |
26323 |
买入 |
| 09:41:54 |
16.43 |
88 |
26411 |
卖出 |
| 09:42:00 |
16.41 |
89 |
26500 |
卖出 |
| 09:42:03 |
16.41 |
152 |
26652 |
卖出 |
| 09:42:06 |
16.39 |
81 |
26733 |
卖出 |
| 09:42:09 |
16.39 |
7 |
26740 |
卖出 |
| 09:42:12 |
16.39 |
47 |
26787 |
卖出 |
| 09:42:15 |
16.37 |
73 |
26860 |
卖出 |
| 09:42:18 |
16.36 |
143 |
27003 |
卖出 |
| 09:42:21 |
16.35 |
584 |
27587 |
卖出 |
| 09:42:24 |
16.3 |
357 |
27944 |
卖出 |
| 09:42:27 |
16.36 |
101 |
28045 |
买入 |
| 09:42:30 |
16.3 |
71 |
28116 |
卖出 |
| 09:42:33 |
16.34 |
48 |
28164 |
买入 |
| 09:42:36 |
16.31 |
173 |
28337 |
卖出 |
| 09:42:39 |
16.38 |
497 |
28834 |
买入 |
| 09:42:42 |
16.34 |
71 |
28905 |
卖出 |
| 09:42:45 |
16.4 |
61 |
28966 |
买入 |
| 09:42:48 |
16.4 |
666 |
29632 |
买入 |
| 09:42:51 |
16.38 |
102 |
29734 |
买入 |
| 09:42:54 |
16.43 |
27 |
29761 |
买入 |
| 09:42:57 |
16.45 |
178 |
29939 |
买入 |