新天然气[603393]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
23.9 |
85 |
85 |
集合竞价 |
| 09:15:06 |
23.61 |
169 |
169 |
集合竞价 |
| 09:15:09 |
23.77 |
196 |
196 |
集合竞价 |
| 09:15:15 |
23.8 |
206 |
206 |
集合竞价 |
| 09:16:12 |
23.7 |
214 |
214 |
集合竞价 |
| 09:16:24 |
23.7 |
214 |
214 |
集合竞价 |
| 09:16:27 |
23.7 |
214 |
214 |
集合竞价 |
| 09:16:39 |
23.7 |
214 |
214 |
集合竞价 |
| 09:16:51 |
23.7 |
221 |
221 |
集合竞价 |
| 09:16:54 |
23.7 |
194 |
194 |
集合竞价 |
| 09:16:57 |
23.7 |
188 |
188 |
集合竞价 |
| 09:17:15 |
23.7 |
194 |
194 |
集合竞价 |
| 09:18:00 |
23.7 |
204 |
204 |
集合竞价 |
| 09:18:03 |
23.7 |
204 |
204 |
集合竞价 |
| 09:18:09 |
23.7 |
204 |
204 |
集合竞价 |
| 09:18:12 |
23.7 |
205 |
205 |
集合竞价 |
| 09:18:15 |
23.7 |
209 |
209 |
集合竞价 |
| 09:18:18 |
23.68 |
181 |
181 |
集合竞价 |
| 09:18:36 |
23.68 |
186 |
186 |
集合竞价 |
| 09:18:42 |
23.68 |
186 |
186 |
集合竞价 |
| 09:18:48 |
23.68 |
188 |
188 |
集合竞价 |
| 09:18:54 |
23.68 |
192 |
192 |
集合竞价 |
| 09:18:57 |
23.68 |
192 |
192 |
集合竞价 |
| 09:19:06 |
23.68 |
192 |
192 |
集合竞价 |
| 09:19:18 |
23.68 |
204 |
204 |
集合竞价 |
| 09:19:21 |
23.68 |
207 |
207 |
集合竞价 |
| 09:19:27 |
23.68 |
195 |
195 |
集合竞价 |
| 09:19:45 |
23.68 |
195 |
195 |
集合竞价 |
| 09:19:57 |
23.68 |
210 |
210 |
集合竞价 |
| 09:20:00 |
23.68 |
210 |
210 |
集合竞价 |
| 09:20:15 |
23.68 |
211 |
211 |
集合竞价 |
| 09:20:21 |
23.68 |
221 |
221 |
集合竞价 |
| 09:20:24 |
23.68 |
246 |
246 |
集合竞价 |
| 09:20:27 |
23.68 |
248 |
248 |
集合竞价 |
| 09:20:33 |
23.68 |
249 |
249 |
集合竞价 |
| 09:20:39 |
23.68 |
269 |
269 |
集合竞价 |
| 09:20:45 |
23.68 |
271 |
271 |
集合竞价 |
| 09:20:48 |
23.68 |
279 |
279 |
集合竞价 |
| 09:20:57 |
23.68 |
284 |
284 |
集合竞价 |
| 09:21:12 |
23.68 |
284 |
284 |
集合竞价 |
| 09:21:21 |
23.68 |
284 |
284 |
集合竞价 |
| 09:21:27 |
23.68 |
284 |
284 |
集合竞价 |
| 09:21:30 |
23.68 |
289 |
289 |
集合竞价 |
| 09:21:33 |
23.68 |
289 |
289 |
集合竞价 |
| 09:21:39 |
23.68 |
289 |
289 |
集合竞价 |
| 09:21:45 |
23.68 |
289 |
289 |
集合竞价 |
| 09:21:57 |
23.68 |
299 |
299 |
集合竞价 |
| 09:22:00 |
23.68 |
299 |
299 |
集合竞价 |
| 09:22:06 |
23.68 |
321 |
321 |
集合竞价 |
| 09:22:12 |
23.68 |
322 |
322 |
集合竞价 |
| 09:22:15 |
23.68 |
332 |
332 |
集合竞价 |
| 09:22:18 |
23.68 |
335 |
335 |
集合竞价 |
| 09:22:21 |
23.68 |
338 |
338 |
集合竞价 |
| 09:22:24 |
23.68 |
343 |
343 |
集合竞价 |
| 09:22:30 |
23.68 |
447 |
447 |
集合竞价 |
| 09:22:33 |
23.68 |
447 |
447 |
集合竞价 |
| 09:22:36 |
23.68 |
452 |
452 |
集合竞价 |
| 09:22:45 |
23.68 |
452 |
452 |
集合竞价 |
| 09:22:54 |
23.68 |
453 |
453 |
集合竞价 |
| 09:23:03 |
23.68 |
453 |
453 |
集合竞价 |
| 09:23:06 |
23.68 |
453 |
453 |
集合竞价 |
| 09:23:09 |
23.68 |
454 |
454 |
集合竞价 |
| 09:23:12 |
23.68 |
463 |
463 |
集合竞价 |
| 09:23:18 |
23.68 |
468 |
468 |
集合竞价 |
| 09:23:21 |
23.68 |
469 |
469 |
集合竞价 |
| 09:23:24 |
23.68 |
482 |
482 |
集合竞价 |
| 09:23:27 |
23.68 |
484 |
484 |
集合竞价 |
| 09:23:30 |
23.68 |
486 |
486 |
集合竞价 |
| 09:23:33 |
23.68 |
488 |
488 |
集合竞价 |
| 09:23:36 |
23.68 |
488 |
488 |
集合竞价 |
| 09:23:48 |
23.68 |
488 |
488 |
集合竞价 |
| 09:23:51 |
23.68 |
488 |
488 |
集合竞价 |
| 09:23:54 |
23.68 |
498 |
498 |
集合竞价 |
| 09:23:57 |
23.68 |
502 |
502 |
集合竞价 |
| 09:24:03 |
23.68 |
532 |
532 |
集合竞价 |
| 09:24:06 |
23.68 |
532 |
532 |
集合竞价 |
| 09:24:09 |
23.68 |
532 |
532 |
集合竞价 |
| 09:24:12 |
23.68 |
543 |
543 |
集合竞价 |
| 09:24:15 |
23.68 |
580 |
580 |
集合竞价 |
| 09:24:21 |
23.68 |
580 |
580 |
集合竞价 |
| 09:24:24 |
23.68 |
580 |
580 |
集合竞价 |
| 09:24:27 |
23.68 |
581 |
581 |
集合竞价 |
| 09:24:30 |
23.66 |
598 |
598 |
集合竞价 |
| 09:24:33 |
23.67 |
604 |
604 |
集合竞价 |
| 09:24:36 |
23.65 |
634 |
634 |
集合竞价 |
| 09:24:39 |
23.65 |
639 |
639 |
集合竞价 |
| 09:24:42 |
23.65 |
639 |
639 |
集合竞价 |
| 09:24:45 |
23.61 |
666 |
666 |
集合竞价 |
| 09:24:48 |
23.61 |
671 |
671 |
集合竞价 |
| 09:24:51 |
23.57 |
853 |
853 |
集合竞价 |
| 09:24:54 |
23.57 |
1051 |
1051 |
集合竞价 |
| 09:24:57 |
23.57 |
1158 |
1158 |
集合竞价 |
| 09:25:00 |
23.58 |
1874 |
1874 |
集合竞价 |
| 09:25:06 |
23.58 |
1874 |
3748 |
买入 |
| 09:30:00 |
23.51 |
201 |
3949 |
卖出 |
| 09:30:03 |
23.54 |
277 |
4226 |
买入 |
| 09:30:06 |
23.55 |
294 |
4520 |
买入 |
| 09:30:09 |
23.57 |
674 |
5194 |
买入 |
| 09:30:12 |
23.57 |
115 |
5309 |
买入 |
| 09:30:15 |
23.52 |
179 |
5488 |
卖出 |
| 09:30:18 |
23.53 |
127 |
5615 |
买入 |
| 09:30:21 |
23.55 |
29 |
5644 |
买入 |
| 09:30:24 |
23.54 |
87 |
5731 |
卖出 |
| 09:30:27 |
23.57 |
47 |
5778 |
买入 |
| 09:30:30 |
23.57 |
1053 |
6831 |
买入 |
| 09:30:33 |
23.6 |
183 |
7014 |
买入 |
| 09:30:36 |
23.6 |
61 |
7075 |
买入 |
| 09:30:39 |
23.61 |
121 |
7196 |
买入 |
| 09:30:42 |
23.63 |
136 |
7332 |
买入 |
| 09:30:45 |
23.65 |
19 |
7351 |
买入 |
| 09:30:48 |
23.67 |
44 |
7395 |
买入 |
| 09:30:51 |
23.68 |
329 |
7724 |
买入 |
| 09:30:54 |
23.68 |
65 |
7789 |
买入 |
| 09:30:57 |
23.68 |
269 |
8058 |
买入 |
| 09:31:00 |
23.68 |
302 |
8360 |
买入 |
| 09:31:03 |
23.68 |
185 |
8545 |
买入 |
| 09:31:06 |
23.68 |
212 |
8757 |
买入 |
| 09:31:09 |
23.68 |
181 |
8938 |
买入 |
| 09:31:12 |
23.68 |
85 |
9023 |
卖出 |
| 09:31:15 |
23.7 |
131 |
9154 |
买入 |
| 09:31:18 |
23.7 |
126 |
9280 |
买入 |
| 09:31:21 |
23.7 |
130 |
9410 |
买入 |
| 09:31:24 |
23.7 |
148 |
9558 |
买入 |
| 09:31:27 |
23.7 |
279 |
9837 |
买入 |
| 09:31:30 |
23.72 |
41 |
9878 |
买入 |
| 09:31:33 |
23.79 |
1 |
9879 |
买入 |
| 09:31:36 |
23.79 |
39 |
9918 |
买入 |
| 09:31:39 |
23.8 |
6 |
9924 |
买入 |
| 09:31:42 |
23.79 |
136 |
10060 |
卖出 |
| 09:31:45 |
23.79 |
31 |
10091 |
买入 |
| 09:31:48 |
23.8 |
212 |
10303 |
买入 |
| 09:31:51 |
23.81 |
72 |
10375 |
买入 |
| 09:31:54 |
23.81 |
169 |
10544 |
卖出 |
| 09:31:57 |
23.8 |
260 |
10804 |
卖出 |
| 09:32:00 |
23.8 |
198 |
11002 |
买入 |
| 09:32:03 |
23.78 |
46 |
11048 |
卖出 |
| 09:32:06 |
23.8 |
48 |
11096 |
买入 |
| 09:32:09 |
23.73 |
68 |
11164 |
卖出 |
| 09:32:12 |
23.73 |
46 |
11210 |
买入 |
| 09:32:15 |
23.73 |
45 |
11255 |
卖出 |
| 09:32:18 |
23.71 |
110 |
11365 |
卖出 |
| 09:32:21 |
23.72 |
22 |
11387 |
买入 |
| 09:32:24 |
23.7 |
70 |
11457 |
卖出 |
| 09:32:27 |
23.7 |
106 |
11563 |
卖出 |
| 09:32:30 |
23.69 |
183 |
11746 |
卖出 |
| 09:32:33 |
23.69 |
26 |
11772 |
卖出 |
| 09:32:36 |
23.68 |
18 |
11790 |
卖出 |
| 09:32:39 |
23.68 |
10 |
11800 |
卖出 |
| 09:32:45 |
23.68 |
12 |
11812 |
卖出 |
| 09:32:48 |
23.68 |
35 |
11847 |
买入 |
| 09:32:51 |
23.68 |
111 |
11958 |
买入 |
| 09:32:54 |
23.69 |
91 |
12049 |
买入 |
| 09:32:57 |
23.68 |
38 |
12087 |
卖出 |
| 09:33:00 |
23.7 |
90 |
12177 |
买入 |
| 09:33:03 |
23.71 |
109 |
12286 |
买入 |
| 09:33:06 |
23.71 |
43 |
12329 |
卖出 |
| 09:33:09 |
23.72 |
21 |
12350 |
买入 |
| 09:33:12 |
23.73 |
7 |
12357 |
买入 |
| 09:33:15 |
23.7 |
87 |
12444 |
卖出 |
| 09:33:18 |
23.69 |
31 |
12475 |
卖出 |
| 09:33:21 |
23.7 |
135 |
12610 |
买入 |
| 09:33:24 |
23.7 |
56 |
12666 |
买入 |
| 09:33:27 |
23.7 |
73 |
12739 |
买入 |
| 09:33:30 |
23.71 |
254 |
12993 |
买入 |
| 09:33:33 |
23.72 |
190 |
13183 |
买入 |
| 09:33:36 |
23.74 |
87 |
13270 |
买入 |
| 09:33:39 |
23.73 |
10 |
13280 |
卖出 |
| 09:33:42 |
23.74 |
61 |
13341 |
买入 |
| 09:33:45 |
23.74 |
52 |
13393 |
卖出 |
| 09:33:48 |
23.75 |
39 |
13432 |
买入 |
| 09:33:51 |
23.75 |
87 |
13519 |
买入 |
| 09:33:54 |
23.77 |
12 |
13531 |
买入 |
| 09:33:57 |
23.79 |
13 |
13544 |
买入 |
| 09:34:00 |
23.77 |
2 |
13546 |
卖出 |
| 09:34:03 |
23.8 |
222 |
13768 |
买入 |
| 09:34:06 |
23.81 |
31 |
13799 |
买入 |
| 09:34:09 |
23.83 |
42 |
13841 |
买入 |
| 09:34:12 |
23.85 |
5 |
13846 |
卖出 |
| 09:34:15 |
23.86 |
29 |
13875 |
卖出 |
| 09:34:18 |
23.87 |
14 |
13889 |
买入 |
| 09:34:21 |
23.86 |
30 |
13919 |
卖出 |
| 09:34:24 |
23.86 |
40 |
13959 |
卖出 |
| 09:34:27 |
23.83 |
31 |
13990 |
卖出 |
| 09:34:30 |
23.86 |
46 |
14036 |
买入 |
| 09:34:36 |
23.86 |
23 |
14059 |
买入 |
| 09:34:39 |
23.83 |
33 |
14092 |
卖出 |
| 09:34:42 |
23.85 |
3 |
14095 |
买入 |
| 09:34:45 |
23.85 |
2 |
14097 |
买入 |
| 09:34:48 |
23.83 |
50 |
14147 |
卖出 |
| 09:34:51 |
23.83 |
3 |
14150 |
买入 |
| 09:34:54 |
23.82 |
41 |
14191 |
卖出 |
| 09:34:57 |
23.82 |
43 |
14234 |
卖出 |
| 09:35:00 |
23.81 |
34 |
14268 |
卖出 |
| 09:35:03 |
23.82 |
11 |
14279 |
买入 |
| 09:35:09 |
23.81 |
15 |
14294 |
卖出 |
| 09:35:12 |
23.8 |
22 |
14316 |
卖出 |
| 09:35:15 |
23.8 |
20 |
14336 |
卖出 |
| 09:35:18 |
23.79 |
34 |
14370 |
卖出 |
| 09:35:21 |
23.79 |
35 |
14405 |
买入 |
| 09:35:24 |
23.76 |
44 |
14449 |
卖出 |
| 09:35:27 |
23.76 |
38 |
14487 |
买入 |
| 09:35:30 |
23.76 |
41 |
14528 |
买入 |
| 09:35:33 |
23.75 |
124 |
14652 |
卖出 |
| 09:35:36 |
23.78 |
20 |
14672 |
买入 |
| 09:35:39 |
23.76 |
50 |
14722 |
卖出 |
| 09:35:42 |
23.76 |
34 |
14756 |
卖出 |
| 09:35:45 |
23.78 |
16 |
14772 |
买入 |
| 09:35:51 |
23.75 |
115 |
14887 |
卖出 |
| 09:35:54 |
23.76 |
21 |
14908 |
买入 |
| 09:35:57 |
23.74 |
14 |
14922 |
卖出 |
| 09:36:00 |
23.74 |
7 |
14929 |
卖出 |
| 09:36:03 |
23.74 |
19 |
14948 |
卖出 |
| 09:36:06 |
23.75 |
14 |
14962 |
买入 |
| 09:36:09 |
23.74 |
69 |
15031 |
卖出 |
| 09:36:12 |
23.75 |
12 |
15043 |
买入 |
| 09:36:15 |
23.75 |
22 |
15065 |
买入 |
| 09:36:18 |
23.74 |
22 |
15087 |
买入 |
| 09:36:21 |
23.74 |
131 |
15218 |
买入 |
| 09:36:24 |
23.75 |
8 |
15226 |
买入 |
| 09:36:27 |
23.76 |
195 |
15421 |
买入 |
| 09:36:30 |
23.77 |
31 |
15452 |
买入 |
| 09:36:33 |
23.78 |
45 |
15497 |
买入 |
| 09:36:36 |
23.76 |
30 |
15527 |
卖出 |
| 09:36:39 |
23.8 |
66 |
15593 |
买入 |
| 09:36:42 |
23.81 |
51 |
15644 |
买入 |
| 09:36:45 |
23.82 |
13 |
15657 |
买入 |
| 09:36:48 |
23.82 |
131 |
15788 |
买入 |
| 09:36:51 |
23.81 |
27 |
15815 |
卖出 |
| 09:36:54 |
23.81 |
6 |
15821 |
买入 |
| 09:36:57 |
23.81 |
115 |
15936 |
买入 |
| 09:37:00 |
23.8 |
64 |
16000 |
卖出 |
| 09:37:03 |
23.8 |
87 |
16087 |
卖出 |
| 09:37:06 |
23.8 |
109 |
16196 |
买入 |
| 09:37:09 |
23.81 |
101 |
16297 |
买入 |
| 09:37:12 |
23.85 |
119 |
16416 |
买入 |
| 09:37:15 |
23.86 |
153 |
16569 |
买入 |
| 09:37:18 |
23.86 |
245 |
16814 |
买入 |
| 09:37:21 |
23.86 |
50 |
16864 |
买入 |
| 09:37:24 |
23.86 |
1 |
16865 |
卖出 |
| 09:37:27 |
23.93 |
106 |
16971 |
买入 |
| 09:37:30 |
23.96 |
52 |
17023 |
买入 |
| 09:37:33 |
23.98 |
44 |
17067 |
买入 |
| 09:37:36 |
24.02 |
164 |
17231 |
买入 |
| 09:37:39 |
24.01 |
63 |
17294 |
卖出 |
| 09:37:42 |
24.02 |
31 |
17325 |
买入 |
| 09:37:45 |
23.99 |
130 |
17455 |
卖出 |
| 09:37:48 |
24.01 |
53 |
17508 |
买入 |
| 09:37:51 |
23.97 |
35 |
17543 |
卖出 |
| 09:37:54 |
24.04 |
46 |
17589 |
买入 |
| 09:37:57 |
24 |
101 |
17690 |
卖出 |
| 09:38:00 |
24 |
12 |
17702 |
买入 |
| 09:38:03 |
24 |
50 |
17752 |
卖出 |
| 09:38:06 |
23.98 |
27 |
17779 |
卖出 |
| 09:38:09 |
24 |
31 |
17810 |
买入 |
| 09:38:12 |
24 |
11 |
17821 |
卖出 |
| 09:38:15 |
23.99 |
143 |
17964 |
卖出 |
| 09:38:18 |
23.97 |
83 |
18047 |
卖出 |
| 09:38:21 |
23.93 |
29 |
18076 |
卖出 |
| 09:38:24 |
23.94 |
27 |
18103 |
买入 |
| 09:38:27 |
23.89 |
1 |
18104 |
卖出 |
| 09:38:30 |
23.9 |
10 |
18114 |
卖出 |
| 09:38:33 |
23.9 |
5 |
18119 |
买入 |
| 09:38:36 |
23.9 |
5 |
18124 |
买入 |
| 09:38:39 |
23.85 |
187 |
18311 |
卖出 |
| 09:38:42 |
23.86 |
20 |
18331 |
买入 |
| 09:38:45 |
23.82 |
22 |
18353 |
卖出 |
| 09:38:48 |
23.87 |
27 |
18380 |
买入 |
| 09:38:51 |
23.83 |
11 |
18391 |
卖出 |
| 09:38:54 |
23.85 |
17 |
18408 |
买入 |
| 09:38:57 |
23.83 |
19 |
18427 |
卖出 |
| 09:39:00 |
23.85 |
5 |
18432 |
买入 |
| 09:39:03 |
23.83 |
166 |
18598 |
卖出 |
| 09:39:06 |
23.82 |
12 |
18610 |
卖出 |
| 09:39:09 |
23.81 |
48 |
18658 |
卖出 |
| 09:39:12 |
23.81 |
45 |
18703 |
卖出 |
| 09:39:15 |
23.77 |
400 |
19103 |
卖出 |
| 09:39:18 |
23.76 |
207 |
19310 |
卖出 |
| 09:39:21 |
23.76 |
75 |
19385 |
卖出 |
| 09:39:24 |
23.73 |
128 |
19513 |
卖出 |
| 09:39:27 |
23.71 |
47 |
19560 |
卖出 |
| 09:39:30 |
23.74 |
8 |
19568 |
买入 |
| 09:39:33 |
23.73 |
12 |
19580 |
卖出 |
| 09:39:36 |
23.72 |
18 |
19598 |
卖出 |
| 09:39:39 |
23.72 |
34 |
19632 |
买入 |
| 09:39:42 |
23.7 |
214 |
19846 |
卖出 |
| 09:39:45 |
23.74 |
39 |
19885 |
买入 |
| 09:39:48 |
23.74 |
8 |
19893 |
卖出 |
| 09:39:51 |
23.74 |
6 |
19899 |
卖出 |
| 09:39:54 |
23.74 |
40 |
19939 |
卖出 |
| 09:39:57 |
23.74 |
65 |
20004 |
卖出 |
| 09:40:00 |
23.74 |
2 |
20006 |
买入 |
| 09:40:03 |
23.77 |
207 |
20213 |
买入 |
| 09:40:06 |
23.75 |
2 |
20215 |
卖出 |
| 09:40:09 |
23.75 |
17 |
20232 |
卖出 |
| 09:40:12 |
23.77 |
57 |
20289 |
买入 |
| 09:40:15 |
23.77 |
11 |
20300 |
买入 |
| 09:40:18 |
23.77 |
2 |
20302 |
卖出 |
| 09:40:21 |
23.77 |
25 |
20327 |
卖出 |
| 09:40:24 |
23.75 |
83 |
20410 |
卖出 |
| 09:40:30 |
23.8 |
47 |
20457 |
买入 |