贵州燃气[600903]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.6 |
12 |
12 |
集合竞价 |
| 09:15:07 |
8.7 |
19 |
19 |
集合竞价 |
| 09:15:10 |
8.68 |
40 |
40 |
集合竞价 |
| 09:15:28 |
8.68 |
65 |
65 |
集合竞价 |
| 09:15:55 |
8.68 |
61 |
61 |
集合竞价 |
| 09:16:04 |
8.68 |
61 |
61 |
集合竞价 |
| 09:17:13 |
8.68 |
71 |
71 |
集合竞价 |
| 09:17:40 |
8.68 |
71 |
71 |
集合竞价 |
| 09:17:49 |
8.68 |
71 |
71 |
集合竞价 |
| 09:17:58 |
8.68 |
81 |
81 |
集合竞价 |
| 09:18:01 |
8.68 |
81 |
81 |
集合竞价 |
| 09:18:55 |
8.68 |
82 |
82 |
集合竞价 |
| 09:19:01 |
8.68 |
82 |
82 |
集合竞价 |
| 09:19:07 |
8.68 |
82 |
82 |
集合竞价 |
| 09:19:16 |
8.68 |
82 |
82 |
集合竞价 |
| 09:19:19 |
8.68 |
86 |
86 |
集合竞价 |
| 09:19:40 |
8.68 |
82 |
82 |
集合竞价 |
| 09:20:52 |
8.68 |
82 |
82 |
集合竞价 |
| 09:20:55 |
8.69 |
82 |
82 |
集合竞价 |
| 09:21:13 |
8.69 |
82 |
82 |
集合竞价 |
| 09:21:34 |
8.69 |
82 |
82 |
集合竞价 |
| 09:21:37 |
8.69 |
92 |
92 |
集合竞价 |
| 09:21:40 |
8.69 |
92 |
92 |
集合竞价 |
| 09:21:43 |
8.69 |
92 |
92 |
集合竞价 |
| 09:22:01 |
8.69 |
92 |
92 |
集合竞价 |
| 09:22:13 |
8.69 |
105 |
105 |
集合竞价 |
| 09:22:19 |
8.69 |
105 |
105 |
集合竞价 |
| 09:22:22 |
8.69 |
105 |
105 |
集合竞价 |
| 09:23:01 |
8.69 |
110 |
110 |
集合竞价 |
| 09:23:04 |
8.69 |
210 |
210 |
集合竞价 |
| 09:23:10 |
8.69 |
214 |
214 |
集合竞价 |
| 09:23:13 |
8.69 |
221 |
221 |
集合竞价 |
| 09:23:22 |
8.69 |
227 |
227 |
集合竞价 |
| 09:24:01 |
8.69 |
228 |
228 |
集合竞价 |
| 09:24:28 |
8.69 |
243 |
243 |
集合竞价 |
| 09:24:49 |
8.69 |
244 |
244 |
集合竞价 |
| 09:24:55 |
8.69 |
247 |
247 |
集合竞价 |
| 09:24:58 |
8.69 |
278 |
278 |
集合竞价 |
| 09:25:02 |
8.69 |
278 |
556 |
卖出 |
| 09:30:01 |
8.69 |
5 |
561 |
卖出 |
| 09:30:04 |
8.74 |
327 |
888 |
买入 |
| 09:30:07 |
8.68 |
274 |
1162 |
卖出 |
| 09:30:10 |
8.68 |
155 |
1317 |
买入 |
| 09:30:13 |
8.69 |
86 |
1403 |
买入 |
| 09:30:16 |
8.69 |
63 |
1466 |
买入 |
| 09:30:19 |
8.7 |
59 |
1525 |
买入 |
| 09:30:22 |
8.7 |
11 |
1536 |
买入 |
| 09:30:25 |
8.71 |
13 |
1549 |
买入 |
| 09:30:28 |
8.7 |
20 |
1569 |
卖出 |
| 09:30:31 |
8.7 |
10 |
1579 |
买入 |
| 09:30:34 |
8.69 |
18 |
1597 |
卖出 |
| 09:30:37 |
8.69 |
23 |
1620 |
买入 |
| 09:30:40 |
8.68 |
15 |
1635 |
卖出 |
| 09:30:43 |
8.69 |
2 |
1637 |
买入 |
| 09:30:46 |
8.68 |
215 |
1852 |
卖出 |
| 09:30:49 |
8.68 |
37 |
1889 |
买入 |
| 09:30:52 |
8.68 |
81 |
1970 |
买入 |
| 09:30:55 |
8.67 |
83 |
2053 |
卖出 |
| 09:30:58 |
8.69 |
1 |
2054 |
买入 |
| 09:31:01 |
8.68 |
53 |
2107 |
卖出 |
| 09:31:04 |
8.68 |
64 |
2171 |
卖出 |
| 09:31:07 |
8.69 |
148 |
2319 |
买入 |
| 09:31:10 |
8.69 |
29 |
2348 |
买入 |
| 09:31:13 |
8.69 |
136 |
2484 |
买入 |
| 09:31:16 |
8.7 |
73 |
2557 |
买入 |
| 09:31:19 |
8.7 |
28 |
2585 |
买入 |
| 09:31:22 |
8.69 |
5 |
2590 |
卖出 |
| 09:31:25 |
8.69 |
4 |
2594 |
卖出 |
| 09:31:28 |
8.71 |
30 |
2624 |
买入 |
| 09:31:31 |
8.72 |
46 |
2670 |
买入 |
| 09:31:34 |
8.71 |
15 |
2685 |
卖出 |
| 09:31:37 |
8.72 |
4 |
2689 |
买入 |
| 09:31:40 |
8.71 |
126 |
2815 |
卖出 |
| 09:31:43 |
8.7 |
21 |
2836 |
卖出 |
| 09:31:46 |
8.71 |
11 |
2847 |
买入 |
| 09:31:49 |
8.7 |
86 |
2933 |
卖出 |
| 09:31:52 |
8.71 |
35 |
2968 |
买入 |
| 09:31:55 |
8.71 |
111 |
3079 |
卖出 |
| 09:31:58 |
8.72 |
22 |
3101 |
买入 |
| 09:32:01 |
8.72 |
91 |
3192 |
买入 |
| 09:32:04 |
8.71 |
3 |
3195 |
卖出 |
| 09:32:07 |
8.72 |
14 |
3209 |
买入 |
| 09:32:10 |
8.7 |
12 |
3221 |
卖出 |
| 09:32:13 |
8.71 |
9 |
3230 |
买入 |
| 09:32:16 |
8.71 |
27 |
3257 |
买入 |
| 09:32:19 |
8.71 |
5 |
3262 |
买入 |
| 09:32:22 |
8.72 |
43 |
3305 |
买入 |
| 09:32:25 |
8.71 |
11 |
3316 |
卖出 |
| 09:32:28 |
8.72 |
10 |
3326 |
买入 |
| 09:32:31 |
8.71 |
14 |
3340 |
卖出 |
| 09:32:34 |
8.71 |
8 |
3348 |
卖出 |
| 09:32:37 |
8.71 |
2 |
3350 |
买入 |
| 09:32:40 |
8.71 |
11 |
3361 |
买入 |
| 09:32:43 |
8.71 |
7 |
3368 |
买入 |
| 09:32:46 |
8.71 |
34 |
3402 |
卖出 |
| 09:32:49 |
8.71 |
20 |
3422 |
买入 |
| 09:32:52 |
8.7 |
43 |
3465 |
卖出 |
| 09:32:55 |
8.71 |
90 |
3555 |
买入 |
| 09:32:58 |
8.7 |
20 |
3575 |
卖出 |
| 09:33:01 |
8.7 |
16 |
3591 |
卖出 |
| 09:33:04 |
8.7 |
3 |
3594 |
买入 |
| 09:33:07 |
8.71 |
15 |
3609 |
买入 |
| 09:33:10 |
8.71 |
20 |
3629 |
买入 |
| 09:33:13 |
8.71 |
41 |
3670 |
买入 |
| 09:33:16 |
8.71 |
9 |
3679 |
买入 |
| 09:33:19 |
8.71 |
8 |
3687 |
买入 |
| 09:33:22 |
8.71 |
6 |
3693 |
买入 |
| 09:33:25 |
8.71 |
2 |
3695 |
买入 |
| 09:33:28 |
8.71 |
38 |
3733 |
买入 |
| 09:33:31 |
8.71 |
4 |
3737 |
买入 |
| 09:33:34 |
8.71 |
6 |
3743 |
买入 |
| 09:33:37 |
8.71 |
22 |
3765 |
买入 |
| 09:33:40 |
8.71 |
34 |
3799 |
买入 |
| 09:33:43 |
8.71 |
46 |
3845 |
卖出 |
| 09:33:46 |
8.72 |
19 |
3864 |
买入 |
| 09:33:49 |
8.72 |
9 |
3873 |
买入 |
| 09:33:52 |
8.72 |
30 |
3903 |
买入 |
| 09:33:55 |
8.72 |
19 |
3922 |
买入 |
| 09:33:58 |
8.72 |
9 |
3931 |
买入 |
| 09:34:01 |
8.72 |
11 |
3942 |
买入 |
| 09:34:04 |
8.72 |
3 |
3945 |
买入 |
| 09:34:07 |
8.72 |
44 |
3989 |
买入 |
| 09:34:10 |
8.73 |
6 |
3995 |
买入 |
| 09:34:13 |
8.73 |
4 |
3999 |
买入 |
| 09:34:16 |
8.73 |
29 |
4028 |
买入 |
| 09:34:22 |
8.73 |
2 |
4030 |
买入 |
| 09:34:31 |
8.73 |
24 |
4054 |
买入 |
| 09:34:37 |
8.73 |
72 |
4126 |
买入 |
| 09:34:40 |
8.73 |
40 |
4166 |
买入 |
| 09:34:43 |
8.72 |
128 |
4294 |
卖出 |
| 09:34:46 |
8.73 |
12 |
4306 |
买入 |
| 09:34:49 |
8.74 |
13 |
4319 |
买入 |
| 09:34:52 |
8.74 |
6 |
4325 |
买入 |
| 09:34:55 |
8.74 |
14 |
4339 |
买入 |
| 09:34:58 |
8.74 |
49 |
4388 |
买入 |
| 09:35:01 |
8.74 |
224 |
4612 |
买入 |
| 09:35:07 |
8.73 |
230 |
4842 |
卖出 |
| 09:35:10 |
8.73 |
13 |
4855 |
买入 |
| 09:35:13 |
8.73 |
35 |
4890 |
买入 |
| 09:35:16 |
8.73 |
241 |
5131 |
买入 |
| 09:35:19 |
8.73 |
14 |
5145 |
买入 |
| 09:35:22 |
8.73 |
12 |
5157 |
买入 |
| 09:35:25 |
8.73 |
9 |
5166 |
买入 |
| 09:35:28 |
8.72 |
37 |
5203 |
卖出 |
| 09:35:31 |
8.73 |
7 |
5210 |
买入 |
| 09:35:34 |
8.73 |
2 |
5212 |
买入 |
| 09:35:37 |
8.72 |
27 |
5239 |
卖出 |
| 09:35:40 |
8.72 |
1 |
5240 |
买入 |
| 09:35:43 |
8.71 |
9 |
5249 |
卖出 |
| 09:35:46 |
8.72 |
4 |
5253 |
买入 |
| 09:35:49 |
8.72 |
12 |
5265 |
买入 |
| 09:35:55 |
8.72 |
23 |
5288 |
买入 |
| 09:36:01 |
8.72 |
11 |
5299 |
买入 |
| 09:36:04 |
8.72 |
2 |
5301 |
买入 |
| 09:36:07 |
8.72 |
2 |
5303 |
买入 |
| 09:36:10 |
8.72 |
2 |
5305 |
买入 |
| 09:36:16 |
8.72 |
36 |
5341 |
买入 |
| 09:36:19 |
8.72 |
14 |
5355 |
买入 |
| 09:36:22 |
8.73 |
27 |
5382 |
买入 |
| 09:36:25 |
8.73 |
32 |
5414 |
买入 |
| 09:36:28 |
8.72 |
38 |
5452 |
卖出 |
| 09:36:31 |
8.73 |
35 |
5487 |
买入 |
| 09:36:34 |
8.73 |
214 |
5701 |
买入 |
| 09:36:37 |
8.73 |
7 |
5708 |
买入 |
| 09:36:40 |
8.73 |
5 |
5713 |
买入 |
| 09:36:43 |
8.73 |
37 |
5750 |
买入 |
| 09:36:46 |
8.73 |
10 |
5760 |
买入 |
| 09:36:49 |
8.73 |
57 |
5817 |
买入 |
| 09:36:52 |
8.73 |
30 |
5847 |
买入 |
| 09:36:55 |
8.73 |
18 |
5865 |
买入 |
| 09:37:01 |
8.72 |
8 |
5873 |
卖出 |
| 09:37:04 |
8.73 |
8 |
5881 |
买入 |
| 09:37:07 |
8.73 |
2 |
5883 |
买入 |
| 09:37:16 |
8.73 |
5 |
5888 |
买入 |
| 09:37:22 |
8.73 |
1 |
5889 |
买入 |
| 09:37:25 |
8.73 |
2 |
5891 |
买入 |
| 09:37:28 |
8.73 |
32 |
5923 |
买入 |
| 09:37:31 |
8.73 |
11 |
5934 |
买入 |
| 09:37:37 |
8.73 |
1 |
5935 |
买入 |
| 09:37:52 |
8.73 |
9 |
5944 |
买入 |
| 09:37:55 |
8.73 |
70 |
6014 |
买入 |
| 09:38:01 |
8.73 |
4 |
6018 |
卖出 |
| 09:38:04 |
8.73 |
7 |
6025 |
买入 |
| 09:38:10 |
8.73 |
5 |
6030 |
买入 |
| 09:38:16 |
8.73 |
1 |
6031 |
买入 |
| 09:38:25 |
8.73 |
14 |
6045 |
买入 |
| 09:38:28 |
8.72 |
3 |
6048 |
卖出 |
| 09:38:34 |
8.73 |
2 |
6050 |
买入 |
| 09:38:40 |
8.72 |
20 |
6070 |
卖出 |
| 09:38:43 |
8.73 |
3 |
6073 |
买入 |
| 09:38:52 |
8.72 |
3 |
6076 |
卖出 |
| 09:38:55 |
8.72 |
65 |
6141 |
卖出 |
| 09:38:58 |
8.72 |
13 |
6154 |
卖出 |
| 09:39:01 |
8.72 |
66 |
6220 |
卖出 |
| 09:39:07 |
8.71 |
1 |
6221 |
卖出 |
| 09:39:10 |
8.71 |
3 |
6224 |
卖出 |
| 09:39:13 |
8.71 |
7 |
6231 |
卖出 |
| 09:39:16 |
8.71 |
125 |
6356 |
卖出 |
| 09:39:19 |
8.7 |
64 |
6420 |
卖出 |
| 09:39:22 |
8.7 |
204 |
6624 |
卖出 |
| 09:39:25 |
8.72 |
48 |
6672 |
买入 |
| 09:39:28 |
8.7 |
133 |
6805 |
卖出 |
| 09:39:31 |
8.69 |
67 |
6872 |
卖出 |
| 09:39:34 |
8.7 |
11 |
6883 |
买入 |
| 09:39:40 |
8.7 |
11 |
6894 |
卖出 |
| 09:39:43 |
8.68 |
10 |
6904 |
卖出 |
| 09:39:46 |
8.69 |
7 |
6911 |
卖出 |
| 09:39:49 |
8.69 |
11 |
6922 |
卖出 |
| 09:39:55 |
8.69 |
10 |
6932 |
卖出 |
| 09:39:58 |
8.68 |
1 |
6933 |
卖出 |
| 09:40:04 |
8.7 |
123 |
7056 |
买入 |
| 09:40:16 |
8.7 |
13 |
7069 |
卖出 |
| 09:40:19 |
8.72 |
86 |
7155 |
买入 |
| 09:40:22 |
8.72 |
1 |
7156 |
买入 |
| 09:40:28 |
8.7 |
1 |
7157 |
卖出 |
| 09:40:31 |
8.72 |
1 |
7158 |
买入 |
| 09:40:34 |
8.7 |
1 |
7159 |
卖出 |
| 09:40:43 |
8.7 |
1 |
7160 |
卖出 |
| 09:40:49 |
8.71 |
3 |
7163 |
卖出 |
| 09:40:52 |
8.72 |
1 |
7164 |
买入 |
| 09:40:58 |
8.71 |
1 |
7165 |
卖出 |
| 09:41:04 |
8.71 |
10 |
7175 |
卖出 |
| 09:41:10 |
8.71 |
19 |
7194 |
卖出 |
| 09:41:16 |
8.71 |
30 |
7224 |
卖出 |
| 09:41:28 |
8.71 |
104 |
7328 |
卖出 |
| 09:41:31 |
8.71 |
3 |
7331 |
卖出 |
| 09:41:40 |
8.72 |
30 |
7361 |
买入 |
| 09:41:43 |
8.71 |
13 |
7374 |
卖出 |
| 09:41:46 |
8.71 |
65 |
7439 |
卖出 |
| 09:41:49 |
8.71 |
17 |
7456 |
卖出 |
| 09:41:52 |
8.71 |
21 |
7477 |
卖出 |
| 09:41:55 |
8.71 |
10 |
7487 |
卖出 |
| 09:41:58 |
8.72 |
6 |
7493 |
买入 |
| 09:42:01 |
8.72 |
30 |
7523 |
买入 |
| 09:42:04 |
8.72 |
10 |
7533 |
买入 |
| 09:42:07 |
8.71 |
20 |
7553 |
卖出 |
| 09:42:10 |
8.72 |
5 |
7558 |
买入 |
| 09:42:16 |
8.71 |
23 |
7581 |
卖出 |
| 09:42:19 |
8.71 |
24 |
7605 |
卖出 |
| 09:42:22 |
8.71 |
28 |
7633 |
卖出 |
| 09:42:28 |
8.71 |
71 |
7704 |
卖出 |
| 09:42:31 |
8.7 |
11 |
7715 |
卖出 |
| 09:42:43 |
8.7 |
2 |
7717 |
卖出 |
| 09:42:49 |
8.71 |
1 |
7718 |
买入 |
| 09:42:55 |
8.7 |
42 |
7760 |
卖出 |
| 09:43:01 |
8.7 |
35 |
7795 |
卖出 |
| 09:43:04 |
8.71 |
1 |
7796 |
买入 |
| 09:43:07 |
8.7 |
1 |
7797 |
卖出 |
| 09:43:10 |
8.7 |
15 |
7812 |
卖出 |
| 09:43:13 |
8.7 |
120 |
7932 |
卖出 |
| 09:43:19 |
8.7 |
2 |
7934 |
卖出 |
| 09:43:22 |
8.7 |
14 |
7948 |
卖出 |
| 09:43:28 |
8.7 |
16 |
7964 |
卖出 |
| 09:43:31 |
8.69 |
50 |
8014 |
卖出 |
| 09:43:34 |
8.69 |
6 |
8020 |
卖出 |
| 09:43:37 |
8.7 |
22 |
8042 |
买入 |
| 09:43:46 |
8.7 |
32 |
8074 |
卖出 |
| 09:43:49 |
8.7 |
3 |
8077 |
卖出 |
| 09:43:55 |
8.71 |
6 |
8083 |
买入 |
| 09:44:10 |
8.71 |
183 |
8266 |
买入 |
| 09:44:13 |
8.71 |
98 |
8364 |
买入 |
| 09:44:16 |
8.71 |
29 |
8393 |
买入 |
| 09:44:19 |
8.71 |
11 |
8404 |
买入 |
| 09:44:22 |
8.71 |
13 |
8417 |
买入 |
| 09:44:25 |
8.71 |
15 |
8432 |
买入 |
| 09:44:28 |
8.7 |
3 |
8435 |
卖出 |
| 09:44:31 |
8.7 |
34 |
8469 |
买入 |
| 09:44:34 |
8.7 |
4 |
8473 |
买入 |
| 09:44:37 |
8.7 |
16 |
8489 |
买入 |
| 09:44:40 |
8.68 |
52 |
8541 |
卖出 |
| 09:44:43 |
8.7 |
75 |
8616 |
买入 |
| 09:44:46 |
8.7 |
6 |
8622 |
买入 |
| 09:44:49 |
8.7 |
13 |
8635 |
买入 |
| 09:44:52 |
8.7 |
1 |
8636 |
买入 |
| 09:44:55 |
8.69 |
33 |
8669 |
卖出 |
| 09:44:58 |
8.7 |
30 |
8699 |
买入 |
| 09:45:01 |
8.71 |
47 |
8746 |
买入 |
| 09:45:16 |
8.71 |
92 |
8838 |
买入 |
| 09:45:19 |
8.7 |
67 |
8905 |
卖出 |
| 09:45:22 |
8.71 |
40 |
8945 |
买入 |
| 09:45:25 |
8.71 |
11 |
8956 |
买入 |
| 09:45:28 |
8.71 |
145 |
9101 |
买入 |
| 09:45:31 |
8.72 |
73 |
9174 |
买入 |
| 09:45:34 |
8.73 |
146 |
9320 |
买入 |
| 09:45:37 |
8.73 |
9 |
9329 |
买入 |
| 09:45:46 |
8.73 |
18 |
9347 |
卖出 |
| 09:45:52 |
8.72 |
17 |
9364 |
卖出 |
| 09:45:55 |
8.72 |
6 |
9370 |
买入 |
| 09:46:01 |
8.74 |
1 |
9371 |
买入 |
| 09:46:04 |
8.74 |
2 |
9373 |
买入 |
| 09:46:07 |
8.74 |
1 |
9374 |
买入 |
| 09:46:10 |
8.75 |
15 |
9389 |
买入 |
| 09:46:16 |
8.75 |
8 |
9397 |
买入 |
| 09:46:19 |
8.75 |
8 |
9405 |
买入 |
| 09:46:22 |
8.74 |
10 |
9415 |
卖出 |
| 09:46:28 |
8.74 |
18 |
9433 |
卖出 |
| 09:46:34 |
8.74 |
18 |
9451 |
卖出 |
| 09:46:37 |
8.75 |
21 |
9472 |
买入 |
| 09:46:40 |
8.75 |
3 |
9475 |
买入 |
| 09:46:43 |
8.76 |
209 |
9684 |
买入 |