重庆燃气[600917]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:15 |
7.89 |
3 |
3 |
集合竞价 |
| 09:15:39 |
7.89 |
11 |
11 |
集合竞价 |
| 09:17:48 |
7.89 |
33 |
33 |
集合竞价 |
| 09:17:54 |
7.89 |
36 |
36 |
集合竞价 |
| 09:19:03 |
7.89 |
36 |
36 |
集合竞价 |
| 09:19:24 |
7.89 |
36 |
36 |
集合竞价 |
| 09:23:09 |
7.89 |
36 |
36 |
集合竞价 |
| 09:23:24 |
7.89 |
36 |
36 |
集合竞价 |
| 09:23:51 |
7.89 |
36 |
36 |
集合竞价 |
| 09:24:03 |
7.89 |
46 |
46 |
集合竞价 |
| 09:24:09 |
7.81 |
88 |
88 |
集合竞价 |
| 09:24:42 |
7.81 |
88 |
88 |
集合竞价 |
| 09:24:45 |
7.81 |
118 |
118 |
集合竞价 |
| 09:24:51 |
7.81 |
128 |
128 |
集合竞价 |
| 09:24:54 |
7.78 |
141 |
141 |
集合竞价 |
| 09:24:57 |
7.78 |
189 |
189 |
集合竞价 |
| 09:25:00 |
7.77 |
235 |
235 |
集合竞价 |
| 09:25:04 |
7.77 |
235 |
470 |
卖出 |
| 09:30:03 |
7.77 |
31 |
501 |
卖出 |
| 09:30:06 |
7.75 |
67 |
568 |
卖出 |
| 09:30:09 |
7.76 |
327 |
895 |
买入 |
| 09:30:12 |
7.76 |
44 |
939 |
卖出 |
| 09:30:15 |
7.77 |
49 |
988 |
买入 |
| 09:30:18 |
7.79 |
175 |
1163 |
买入 |
| 09:30:21 |
7.78 |
22 |
1185 |
卖出 |
| 09:30:24 |
7.8 |
81 |
1266 |
买入 |
| 09:30:27 |
7.84 |
38 |
1304 |
买入 |
| 09:30:30 |
7.82 |
57 |
1361 |
卖出 |
| 09:30:33 |
7.79 |
25 |
1386 |
卖出 |
| 09:30:36 |
7.84 |
43 |
1429 |
买入 |
| 09:30:39 |
7.78 |
21 |
1450 |
卖出 |
| 09:30:42 |
7.78 |
47 |
1497 |
买入 |
| 09:30:45 |
7.79 |
37 |
1534 |
卖出 |
| 09:30:48 |
7.79 |
67 |
1601 |
卖出 |
| 09:30:51 |
7.79 |
41 |
1642 |
卖出 |
| 09:30:54 |
7.79 |
9 |
1651 |
卖出 |
| 09:30:57 |
7.79 |
26 |
1677 |
卖出 |
| 09:31:00 |
7.79 |
35 |
1712 |
卖出 |
| 09:31:03 |
7.8 |
63 |
1775 |
买入 |
| 09:31:06 |
7.79 |
26 |
1801 |
卖出 |
| 09:31:09 |
7.79 |
22 |
1823 |
卖出 |
| 09:31:12 |
7.8 |
16 |
1839 |
买入 |
| 09:31:15 |
7.8 |
27 |
1866 |
买入 |
| 09:31:18 |
7.8 |
45 |
1911 |
买入 |
| 09:31:21 |
7.8 |
27 |
1938 |
卖出 |
| 09:31:24 |
7.8 |
5 |
1943 |
买入 |
| 09:31:27 |
7.79 |
6 |
1949 |
卖出 |
| 09:31:30 |
7.8 |
2 |
1951 |
买入 |
| 09:31:33 |
7.79 |
1 |
1952 |
卖出 |
| 09:31:36 |
7.79 |
4 |
1956 |
卖出 |
| 09:31:39 |
7.79 |
117 |
2073 |
卖出 |
| 09:31:42 |
7.78 |
2 |
2075 |
卖出 |
| 09:31:45 |
7.78 |
2 |
2077 |
卖出 |
| 09:31:48 |
7.78 |
32 |
2109 |
卖出 |
| 09:31:51 |
7.77 |
1 |
2110 |
卖出 |
| 09:31:54 |
7.77 |
2 |
2112 |
卖出 |
| 09:31:57 |
7.77 |
9 |
2121 |
卖出 |
| 09:32:00 |
7.77 |
1 |
2122 |
买入 |
| 09:32:03 |
7.77 |
5 |
2127 |
买入 |
| 09:32:06 |
7.77 |
28 |
2155 |
买入 |
| 09:32:09 |
7.77 |
2 |
2157 |
买入 |
| 09:32:12 |
7.78 |
6 |
2163 |
买入 |
| 09:32:15 |
7.8 |
13 |
2176 |
买入 |
| 09:32:18 |
7.8 |
3 |
2179 |
买入 |
| 09:32:21 |
7.8 |
17 |
2196 |
买入 |
| 09:32:24 |
7.8 |
8 |
2204 |
买入 |
| 09:32:27 |
7.8 |
8 |
2212 |
买入 |
| 09:32:30 |
7.78 |
3 |
2215 |
卖出 |
| 09:32:33 |
7.78 |
2 |
2217 |
卖出 |
| 09:32:36 |
7.79 |
4 |
2221 |
买入 |
| 09:32:39 |
7.8 |
13 |
2234 |
买入 |
| 09:32:45 |
7.78 |
9 |
2243 |
买入 |
| 09:32:48 |
7.78 |
1 |
2244 |
卖出 |
| 09:32:54 |
7.79 |
3 |
2247 |
卖出 |
| 09:33:00 |
7.79 |
12 |
2259 |
买入 |
| 09:33:15 |
7.78 |
32 |
2291 |
卖出 |
| 09:33:18 |
7.78 |
1 |
2292 |
买入 |
| 09:33:21 |
7.78 |
38 |
2330 |
买入 |
| 09:33:24 |
7.77 |
7 |
2337 |
卖出 |
| 09:33:30 |
7.78 |
11 |
2348 |
买入 |
| 09:33:33 |
7.77 |
5 |
2353 |
卖出 |
| 09:33:36 |
7.76 |
26 |
2379 |
卖出 |
| 09:33:39 |
7.76 |
104 |
2483 |
卖出 |
| 09:33:42 |
7.78 |
11 |
2494 |
买入 |
| 09:33:45 |
7.78 |
5 |
2499 |
买入 |
| 09:33:48 |
7.78 |
4 |
2503 |
买入 |
| 09:33:54 |
7.78 |
5 |
2508 |
买入 |
| 09:33:57 |
7.77 |
6 |
2514 |
卖出 |
| 09:34:00 |
7.77 |
9 |
2523 |
卖出 |
| 09:34:03 |
7.78 |
7 |
2530 |
买入 |
| 09:34:06 |
7.78 |
11 |
2541 |
买入 |
| 09:34:09 |
7.78 |
2 |
2543 |
买入 |
| 09:34:15 |
7.78 |
23 |
2566 |
买入 |
| 09:34:24 |
7.78 |
8 |
2574 |
卖出 |
| 09:34:30 |
7.78 |
1 |
2575 |
卖出 |
| 09:34:33 |
7.78 |
9 |
2584 |
卖出 |
| 09:34:36 |
7.78 |
24 |
2608 |
卖出 |
| 09:34:39 |
7.78 |
100 |
2708 |
卖出 |
| 09:34:42 |
7.78 |
6 |
2714 |
买入 |
| 09:34:45 |
7.78 |
119 |
2833 |
买入 |
| 09:34:48 |
7.78 |
21 |
2854 |
买入 |
| 09:34:51 |
7.78 |
12 |
2866 |
买入 |
| 09:34:54 |
7.78 |
3 |
2869 |
买入 |
| 09:34:57 |
7.79 |
133 |
3002 |
买入 |
| 09:35:00 |
7.79 |
1 |
3003 |
买入 |
| 09:35:03 |
7.78 |
48 |
3051 |
卖出 |
| 09:35:06 |
7.79 |
27 |
3078 |
买入 |
| 09:35:09 |
7.78 |
46 |
3124 |
卖出 |
| 09:35:12 |
7.78 |
21 |
3145 |
卖出 |
| 09:35:15 |
7.8 |
23 |
3168 |
买入 |
| 09:35:18 |
7.8 |
70 |
3238 |
买入 |
| 09:35:21 |
7.78 |
18 |
3256 |
卖出 |
| 09:35:24 |
7.77 |
33 |
3289 |
卖出 |
| 09:35:27 |
7.77 |
21 |
3310 |
卖出 |
| 09:35:30 |
7.77 |
4 |
3314 |
买入 |
| 09:35:33 |
7.77 |
2 |
3316 |
买入 |
| 09:35:36 |
7.77 |
3 |
3319 |
买入 |
| 09:35:39 |
7.77 |
1 |
3320 |
买入 |
| 09:35:42 |
7.76 |
4 |
3324 |
卖出 |
| 09:35:48 |
7.76 |
48 |
3372 |
卖出 |
| 09:35:51 |
7.77 |
29 |
3401 |
买入 |
| 09:35:54 |
7.77 |
1 |
3402 |
买入 |
| 09:35:57 |
7.77 |
1 |
3403 |
卖出 |
| 09:36:00 |
7.77 |
11 |
3414 |
卖出 |
| 09:36:03 |
7.77 |
1 |
3415 |
买入 |
| 09:36:06 |
7.78 |
16 |
3431 |
买入 |
| 09:36:09 |
7.78 |
2 |
3433 |
买入 |
| 09:36:12 |
7.78 |
12 |
3445 |
买入 |
| 09:36:15 |
7.78 |
10 |
3455 |
买入 |
| 09:36:18 |
7.8 |
2 |
3457 |
买入 |
| 09:36:21 |
7.8 |
7 |
3464 |
买入 |
| 09:36:24 |
7.8 |
1 |
3465 |
买入 |
| 09:36:27 |
7.8 |
1 |
3466 |
买入 |
| 09:36:36 |
7.8 |
12 |
3478 |
买入 |
| 09:36:39 |
7.8 |
6 |
3484 |
买入 |
| 09:36:42 |
7.8 |
8 |
3492 |
买入 |
| 09:36:45 |
7.82 |
1 |
3493 |
买入 |
| 09:36:51 |
7.8 |
8 |
3501 |
卖出 |
| 09:36:54 |
7.8 |
10 |
3511 |
卖出 |
| 09:36:57 |
7.8 |
23 |
3534 |
卖出 |
| 09:37:00 |
7.8 |
9 |
3543 |
买入 |
| 09:37:06 |
7.79 |
18 |
3561 |
卖出 |
| 09:37:09 |
7.79 |
10 |
3571 |
卖出 |
| 09:37:12 |
7.79 |
92 |
3663 |
卖出 |
| 09:37:15 |
7.78 |
98 |
3761 |
卖出 |
| 09:37:18 |
7.77 |
53 |
3814 |
卖出 |
| 09:37:21 |
7.77 |
6 |
3820 |
卖出 |
| 09:37:24 |
7.79 |
2 |
3822 |
买入 |
| 09:37:27 |
7.79 |
1 |
3823 |
买入 |
| 09:37:51 |
7.79 |
4 |
3827 |
买入 |
| 09:37:54 |
7.79 |
5 |
3832 |
买入 |
| 09:37:57 |
7.78 |
2 |
3834 |
卖出 |
| 09:38:00 |
7.78 |
2 |
3836 |
买入 |
| 09:38:06 |
7.77 |
2 |
3838 |
卖出 |
| 09:38:09 |
7.77 |
12 |
3850 |
卖出 |
| 09:38:12 |
7.77 |
1 |
3851 |
卖出 |
| 09:38:15 |
7.77 |
2 |
3853 |
卖出 |
| 09:38:18 |
7.77 |
19 |
3872 |
卖出 |
| 09:38:21 |
7.77 |
12 |
3884 |
卖出 |
| 09:38:24 |
7.77 |
14 |
3898 |
卖出 |
| 09:38:27 |
7.77 |
54 |
3952 |
卖出 |
| 09:38:30 |
7.77 |
52 |
4004 |
卖出 |
| 09:38:33 |
7.77 |
24 |
4028 |
买入 |
| 09:38:39 |
7.77 |
0 |
4028 |
卖出 |
| 09:38:48 |
7.76 |
2 |
4030 |
卖出 |
| 09:38:54 |
7.76 |
43 |
4073 |
卖出 |
| 09:38:57 |
7.76 |
4 |
4077 |
卖出 |
| 09:39:00 |
7.77 |
3 |
4080 |
买入 |
| 09:39:03 |
7.77 |
62 |
4142 |
买入 |
| 09:39:09 |
7.77 |
35 |
4177 |
买入 |
| 09:39:27 |
7.77 |
6 |
4183 |
买入 |
| 09:39:30 |
7.77 |
26 |
4209 |
买入 |
| 09:39:33 |
7.77 |
9 |
4218 |
买入 |
| 09:39:36 |
7.77 |
5 |
4223 |
卖出 |
| 09:39:39 |
7.78 |
41 |
4264 |
买入 |
| 09:39:42 |
7.77 |
108 |
4372 |
卖出 |
| 09:39:57 |
7.77 |
1 |
4373 |
卖出 |
| 09:40:03 |
7.77 |
103 |
4476 |
卖出 |
| 09:40:06 |
7.77 |
14 |
4490 |
卖出 |
| 09:40:12 |
7.76 |
1 |
4491 |
卖出 |
| 09:40:15 |
7.78 |
1 |
4492 |
买入 |
| 09:40:18 |
7.77 |
5 |
4497 |
卖出 |
| 09:40:30 |
7.78 |
1 |
4498 |
买入 |
| 09:40:36 |
7.78 |
15 |
4513 |
买入 |
| 09:40:39 |
7.78 |
30 |
4543 |
买入 |
| 09:40:45 |
7.77 |
7 |
4550 |
卖出 |
| 09:40:51 |
7.78 |
1 |
4551 |
买入 |
| 09:40:57 |
7.78 |
22 |
4573 |
买入 |
| 09:41:03 |
7.77 |
2 |
4575 |
卖出 |
| 09:41:12 |
7.78 |
1 |
4576 |
买入 |
| 09:41:15 |
7.77 |
6 |
4582 |
卖出 |
| 09:41:18 |
7.77 |
2 |
4584 |
卖出 |
| 09:41:21 |
7.77 |
20 |
4604 |
卖出 |
| 09:41:24 |
7.77 |
1 |
4605 |
卖出 |
| 09:41:27 |
7.77 |
16 |
4621 |
卖出 |
| 09:41:33 |
7.77 |
11 |
4632 |
卖出 |
| 09:41:36 |
7.77 |
1 |
4633 |
卖出 |
| 09:41:42 |
7.77 |
5 |
4638 |
卖出 |
| 09:41:45 |
7.77 |
5 |
4643 |
卖出 |
| 09:41:48 |
7.78 |
13 |
4656 |
买入 |
| 09:41:57 |
7.78 |
6 |
4662 |
买入 |
| 09:42:03 |
7.78 |
32 |
4694 |
卖出 |
| 09:42:06 |
7.78 |
226 |
4920 |
卖出 |
| 09:42:09 |
7.78 |
2 |
4922 |
卖出 |
| 09:42:18 |
7.78 |
14 |
4936 |
卖出 |
| 09:42:24 |
7.78 |
10 |
4946 |
买入 |
| 09:42:33 |
7.78 |
3 |
4949 |
买入 |
| 09:42:36 |
7.78 |
6 |
4955 |
卖出 |
| 09:42:39 |
7.78 |
2 |
4957 |
卖出 |
| 09:42:42 |
7.78 |
13 |
4970 |
卖出 |
| 09:42:45 |
7.77 |
29 |
4999 |
卖出 |
| 09:42:48 |
7.77 |
8 |
5007 |
卖出 |
| 09:43:06 |
7.78 |
40 |
5047 |
买入 |
| 09:43:09 |
7.78 |
1 |
5048 |
卖出 |
| 09:43:15 |
7.8 |
10 |
5058 |
买入 |
| 09:43:21 |
7.78 |
22 |
5080 |
卖出 |
| 09:43:24 |
7.78 |
27 |
5107 |
买入 |
| 09:43:27 |
7.78 |
2 |
5109 |
买入 |
| 09:43:36 |
7.78 |
10 |
5119 |
买入 |
| 09:43:39 |
7.78 |
2 |
5121 |
买入 |
| 09:44:03 |
7.78 |
1 |
5122 |
卖出 |
| 09:44:12 |
7.8 |
19 |
5141 |
买入 |
| 09:44:48 |
7.82 |
2 |
5143 |
买入 |
| 09:45:00 |
7.8 |
6 |
5149 |
卖出 |
| 09:45:12 |
7.82 |
6 |
5155 |
买入 |
| 09:45:21 |
7.8 |
1 |
5156 |
卖出 |
| 09:45:24 |
7.82 |
14 |
5170 |
买入 |
| 09:45:51 |
7.81 |
1 |
5171 |
卖出 |
| 09:46:03 |
7.81 |
1 |
5172 |
卖出 |
| 09:46:06 |
7.81 |
4 |
5176 |
买入 |
| 09:46:09 |
7.82 |
5 |
5181 |
买入 |
| 09:46:21 |
7.82 |
12 |
5193 |
买入 |
| 09:46:33 |
7.82 |
16 |
5209 |
买入 |
| 09:46:36 |
7.8 |
1 |
5210 |
卖出 |
| 09:46:45 |
7.82 |
13 |
5223 |
买入 |
| 09:46:48 |
7.82 |
21 |
5244 |
买入 |
| 09:46:51 |
7.82 |
32 |
5276 |
买入 |
| 09:46:54 |
7.83 |
30 |
5306 |
买入 |
| 09:46:57 |
7.83 |
4 |
5310 |
卖出 |
| 09:47:00 |
7.8 |
30 |
5340 |
卖出 |
| 09:47:12 |
7.81 |
1 |
5341 |
卖出 |
| 09:47:45 |
7.81 |
1 |
5342 |
卖出 |
| 09:47:48 |
7.81 |
5 |
5347 |
卖出 |
| 09:47:51 |
7.81 |
1 |
5348 |
卖出 |
| 09:48:03 |
7.8 |
126 |
5474 |
卖出 |
| 09:48:06 |
7.8 |
56 |
5530 |
卖出 |
| 09:48:09 |
7.8 |
1 |
5531 |
卖出 |
| 09:48:15 |
7.8 |
3 |
5534 |
卖出 |
| 09:48:27 |
7.8 |
1 |
5535 |
卖出 |
| 09:48:42 |
7.8 |
5 |
5540 |
卖出 |
| 09:48:45 |
7.8 |
3 |
5543 |
卖出 |
| 09:48:48 |
7.81 |
67 |
5610 |
买入 |
| 09:48:51 |
7.81 |
9 |
5619 |
卖出 |
| 09:48:54 |
7.81 |
6 |
5625 |
卖出 |
| 09:49:00 |
7.8 |
22 |
5647 |
卖出 |
| 09:49:03 |
7.8 |
30 |
5677 |
卖出 |
| 09:49:06 |
7.8 |
17 |
5694 |
卖出 |
| 09:49:09 |
7.8 |
1 |
5695 |
卖出 |
| 09:49:12 |
7.8 |
6 |
5701 |
卖出 |
| 09:49:15 |
7.8 |
3 |
5704 |
卖出 |
| 09:49:30 |
7.8 |
1 |
5705 |
卖出 |
| 09:50:06 |
7.8 |
27 |
5732 |
卖出 |
| 09:50:15 |
7.8 |
10 |
5742 |
卖出 |
| 09:50:18 |
7.79 |
5 |
5747 |
卖出 |
| 09:50:24 |
7.79 |
1 |
5748 |
卖出 |
| 09:50:30 |
7.79 |
1 |
5749 |
卖出 |
| 09:50:48 |
7.8 |
5 |
5754 |
买入 |
| 09:51:06 |
7.81 |
14 |
5768 |
买入 |
| 09:51:15 |
7.8 |
1 |
5769 |
卖出 |
| 09:51:18 |
7.8 |
9 |
5778 |
卖出 |
| 09:51:21 |
7.79 |
1 |
5779 |
卖出 |
| 09:51:36 |
7.79 |
1 |
5780 |
卖出 |
| 09:51:39 |
7.79 |
8 |
5788 |
卖出 |
| 09:51:42 |
7.79 |
25 |
5813 |
卖出 |
| 09:52:06 |
7.78 |
1 |
5814 |
卖出 |
| 09:52:15 |
7.78 |
14 |
5828 |
卖出 |
| 09:52:18 |
7.78 |
4 |
5832 |
卖出 |
| 09:52:21 |
7.79 |
34 |
5866 |
买入 |
| 09:52:27 |
7.78 |
46 |
5912 |
卖出 |
| 09:52:30 |
7.79 |
6 |
5918 |
买入 |
| 09:52:42 |
7.79 |
1 |
5919 |
买入 |
| 09:52:51 |
7.78 |
1 |
5920 |
卖出 |
| 09:52:54 |
7.78 |
5 |
5925 |
卖出 |
| 09:52:57 |
7.78 |
1 |
5926 |
卖出 |
| 09:53:03 |
7.78 |
56 |
5982 |
卖出 |
| 09:53:06 |
7.78 |
14 |
5996 |
卖出 |
| 09:53:09 |
7.78 |
38 |
6034 |
卖出 |
| 09:53:12 |
7.78 |
22 |
6056 |
卖出 |
| 09:53:27 |
7.79 |
10 |
6066 |
买入 |
| 09:53:33 |
7.78 |
39 |
6105 |
卖出 |
| 09:53:36 |
7.77 |
1 |
6106 |
卖出 |
| 09:53:42 |
7.78 |
10 |
6116 |
买入 |
| 09:53:51 |
7.78 |
15 |
6131 |
买入 |
| 09:53:54 |
7.78 |
11 |
6142 |
卖出 |
| 09:53:57 |
7.78 |
1 |
6143 |
卖出 |
| 09:54:09 |
7.78 |
5 |
6148 |
买入 |
| 09:54:21 |
7.77 |
1 |
6149 |
卖出 |
| 09:54:33 |
7.78 |
2 |
6151 |
买入 |
| 09:54:36 |
7.78 |
2 |
6153 |
卖出 |
| 09:54:39 |
7.78 |
1 |
6154 |
卖出 |