洪通燃气[605169]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.01 |
1 |
1 |
集合竞价 |
| 09:15:16 |
16.01 |
1 |
1 |
集合竞价 |
| 09:17:04 |
16.26 |
10 |
10 |
集合竞价 |
| 09:17:16 |
16.26 |
11 |
11 |
集合竞价 |
| 09:17:31 |
16.26 |
10 |
10 |
集合竞价 |
| 09:17:52 |
16.2 |
5 |
5 |
集合竞价 |
| 09:18:04 |
16.01 |
1 |
1 |
集合竞价 |
| 09:18:07 |
16.13 |
2 |
2 |
集合竞价 |
| 09:18:52 |
16.13 |
2 |
2 |
集合竞价 |
| 09:19:04 |
16.2 |
2 |
2 |
集合竞价 |
| 09:19:46 |
16.2 |
2 |
2 |
集合竞价 |
| 09:20:40 |
16.13 |
2 |
2 |
集合竞价 |
| 09:21:10 |
16.13 |
2 |
2 |
集合竞价 |
| 09:21:52 |
16.13 |
4 |
4 |
集合竞价 |
| 09:22:28 |
16.13 |
15 |
15 |
集合竞价 |
| 09:22:40 |
16.13 |
16 |
16 |
集合竞价 |
| 09:22:58 |
16.13 |
17 |
17 |
集合竞价 |
| 09:23:19 |
16.01 |
18 |
18 |
集合竞价 |
| 09:23:28 |
16.01 |
18 |
18 |
集合竞价 |
| 09:23:52 |
16.01 |
39 |
39 |
集合竞价 |
| 09:24:04 |
16.01 |
52 |
52 |
集合竞价 |
| 09:24:22 |
16.01 |
53 |
53 |
集合竞价 |
| 09:24:25 |
16.01 |
53 |
53 |
集合竞价 |
| 09:24:37 |
16.01 |
63 |
63 |
集合竞价 |
| 09:24:49 |
16.01 |
69 |
69 |
集合竞价 |
| 09:24:52 |
16 |
83 |
83 |
集合竞价 |
| 09:24:55 |
16.13 |
124 |
124 |
集合竞价 |
| 09:24:58 |
16.01 |
138 |
138 |
集合竞价 |
| 09:25:02 |
16.01 |
138 |
276 |
卖出 |
| 09:30:01 |
16 |
40 |
316 |
卖出 |
| 09:30:04 |
16.01 |
19 |
335 |
买入 |
| 09:30:07 |
16.01 |
11 |
346 |
卖出 |
| 09:30:10 |
16.03 |
47 |
393 |
买入 |
| 09:30:13 |
16 |
76 |
469 |
卖出 |
| 09:30:16 |
15.98 |
65 |
534 |
卖出 |
| 09:30:19 |
15.99 |
48 |
582 |
买入 |
| 09:30:22 |
15.98 |
26 |
608 |
卖出 |
| 09:30:25 |
15.97 |
2 |
610 |
卖出 |
| 09:30:28 |
15.98 |
59 |
669 |
买入 |
| 09:30:31 |
15.98 |
2 |
671 |
卖出 |
| 09:30:34 |
15.98 |
2 |
673 |
卖出 |
| 09:30:37 |
15.98 |
5 |
678 |
买入 |
| 09:30:40 |
16 |
44 |
722 |
买入 |
| 09:30:43 |
16 |
42 |
764 |
买入 |
| 09:30:46 |
16 |
6 |
770 |
买入 |
| 09:30:49 |
16 |
12 |
782 |
买入 |
| 09:30:52 |
15.99 |
42 |
824 |
卖出 |
| 09:30:55 |
15.99 |
3 |
827 |
买入 |
| 09:30:58 |
15.98 |
16 |
843 |
卖出 |
| 09:31:01 |
15.97 |
4 |
847 |
卖出 |
| 09:31:04 |
15.97 |
16 |
863 |
卖出 |
| 09:31:07 |
15.95 |
1 |
864 |
卖出 |
| 09:31:10 |
15.92 |
20 |
884 |
卖出 |
| 09:31:13 |
15.94 |
7 |
891 |
买入 |
| 09:31:19 |
15.92 |
2 |
893 |
卖出 |
| 09:31:22 |
15.95 |
7 |
900 |
买入 |
| 09:31:25 |
15.95 |
33 |
933 |
买入 |
| 09:31:28 |
15.95 |
6 |
939 |
买入 |
| 09:31:31 |
15.94 |
13 |
952 |
卖出 |
| 09:31:34 |
15.94 |
41 |
993 |
卖出 |
| 09:31:40 |
15.94 |
13 |
1006 |
买入 |
| 09:31:43 |
15.92 |
2 |
1008 |
卖出 |
| 09:31:46 |
15.92 |
1 |
1009 |
卖出 |
| 09:31:49 |
15.92 |
1 |
1010 |
卖出 |
| 09:31:52 |
15.92 |
2 |
1012 |
卖出 |
| 09:31:55 |
15.92 |
6 |
1018 |
卖出 |
| 09:31:58 |
15.86 |
50 |
1068 |
卖出 |
| 09:32:01 |
15.92 |
2 |
1070 |
买入 |
| 09:32:04 |
15.91 |
2 |
1072 |
买入 |
| 09:32:13 |
15.92 |
13 |
1085 |
买入 |
| 09:32:19 |
15.91 |
39 |
1124 |
卖出 |
| 09:32:22 |
15.92 |
58 |
1182 |
买入 |
| 09:32:34 |
15.9 |
1 |
1183 |
买入 |
| 09:32:40 |
15.82 |
53 |
1236 |
卖出 |
| 09:32:43 |
15.87 |
16 |
1252 |
买入 |
| 09:32:46 |
15.86 |
2 |
1254 |
买入 |
| 09:32:49 |
15.87 |
19 |
1273 |
买入 |
| 09:33:10 |
15.87 |
1 |
1274 |
买入 |
| 09:33:13 |
15.86 |
11 |
1285 |
卖出 |
| 09:33:19 |
15.86 |
11 |
1296 |
卖出 |
| 09:33:28 |
15.83 |
2 |
1298 |
卖出 |
| 09:33:34 |
15.87 |
5 |
1303 |
买入 |
| 09:33:37 |
15.87 |
5 |
1308 |
卖出 |
| 09:33:40 |
15.89 |
1 |
1309 |
买入 |
| 09:33:43 |
15.87 |
59 |
1368 |
卖出 |
| 09:33:49 |
15.83 |
30 |
1398 |
卖出 |
| 09:33:55 |
15.9 |
5 |
1403 |
买入 |
| 09:33:58 |
15.83 |
34 |
1437 |
卖出 |
| 09:34:04 |
15.8 |
146 |
1583 |
卖出 |
| 09:34:07 |
15.8 |
86 |
1669 |
买入 |
| 09:34:10 |
15.8 |
35 |
1704 |
买入 |
| 09:34:19 |
15.81 |
32 |
1736 |
卖出 |
| 09:34:22 |
15.75 |
69 |
1805 |
卖出 |
| 09:34:31 |
15.78 |
2 |
1807 |
买入 |
| 09:34:37 |
15.8 |
19 |
1826 |
卖出 |
| 09:34:40 |
15.78 |
56 |
1882 |
卖出 |
| 09:34:49 |
15.8 |
41 |
1923 |
卖出 |
| 09:34:52 |
15.8 |
50 |
1973 |
卖出 |
| 09:34:55 |
15.86 |
3 |
1976 |
买入 |
| 09:34:58 |
15.8 |
16 |
1992 |
卖出 |
| 09:35:04 |
15.84 |
6 |
1998 |
买入 |
| 09:35:07 |
15.87 |
17 |
2015 |
买入 |
| 09:35:10 |
15.8 |
10 |
2025 |
卖出 |
| 09:35:13 |
15.86 |
11 |
2036 |
买入 |
| 09:35:16 |
15.85 |
6 |
2042 |
卖出 |
| 09:35:19 |
15.85 |
6 |
2048 |
卖出 |
| 09:35:22 |
15.87 |
19 |
2067 |
买入 |
| 09:35:25 |
15.85 |
7 |
2074 |
卖出 |
| 09:35:28 |
15.86 |
7 |
2081 |
买入 |
| 09:35:34 |
15.86 |
3 |
2084 |
买入 |
| 09:35:37 |
15.81 |
10 |
2094 |
卖出 |
| 09:35:43 |
15.81 |
4 |
2098 |
卖出 |
| 09:35:46 |
15.81 |
21 |
2119 |
买入 |
| 09:35:58 |
15.85 |
6 |
2125 |
卖出 |
| 09:36:10 |
15.86 |
4 |
2129 |
卖出 |
| 09:36:13 |
15.9 |
3 |
2132 |
买入 |
| 09:36:16 |
15.9 |
6 |
2138 |
买入 |
| 09:36:28 |
15.88 |
1 |
2139 |
买入 |
| 09:36:40 |
15.9 |
1 |
2140 |
买入 |
| 09:36:43 |
15.9 |
2 |
2142 |
买入 |
| 09:36:55 |
15.89 |
1 |
2143 |
买入 |
| 09:36:58 |
15.88 |
2 |
2145 |
卖出 |
| 09:37:01 |
15.88 |
10 |
2155 |
卖出 |
| 09:37:07 |
15.88 |
8 |
2163 |
卖出 |
| 09:37:10 |
15.88 |
1 |
2164 |
卖出 |
| 09:37:13 |
15.87 |
5 |
2169 |
卖出 |
| 09:37:16 |
15.87 |
7 |
2176 |
卖出 |
| 09:37:19 |
15.87 |
7 |
2183 |
买入 |
| 09:37:22 |
15.87 |
11 |
2194 |
卖出 |
| 09:37:25 |
15.87 |
2 |
2196 |
买入 |
| 09:37:28 |
15.87 |
4 |
2200 |
买入 |
| 09:37:37 |
15.87 |
1 |
2201 |
买入 |
| 09:37:46 |
15.83 |
8 |
2209 |
卖出 |
| 09:37:49 |
15.85 |
1 |
2210 |
卖出 |
| 09:38:01 |
15.87 |
6 |
2216 |
买入 |
| 09:38:07 |
15.87 |
45 |
2261 |
卖出 |
| 09:38:10 |
15.88 |
1 |
2262 |
卖出 |
| 09:38:13 |
15.91 |
96 |
2358 |
买入 |
| 09:38:16 |
15.92 |
12 |
2370 |
买入 |
| 09:38:19 |
15.96 |
8 |
2378 |
买入 |
| 09:38:28 |
15.91 |
2 |
2380 |
卖出 |
| 09:38:31 |
15.91 |
2 |
2382 |
卖出 |
| 09:38:43 |
15.91 |
10 |
2392 |
买入 |
| 09:38:46 |
15.89 |
2 |
2394 |
卖出 |
| 09:38:49 |
15.88 |
1 |
2395 |
买入 |
| 09:38:52 |
15.88 |
4 |
2399 |
买入 |
| 09:38:55 |
15.91 |
11 |
2410 |
买入 |
| 09:38:58 |
15.91 |
4 |
2414 |
卖出 |
| 09:39:01 |
15.91 |
1 |
2415 |
卖出 |
| 09:39:04 |
15.91 |
46 |
2461 |
卖出 |
| 09:39:07 |
15.87 |
185 |
2646 |
卖出 |
| 09:39:10 |
15.83 |
27 |
2673 |
卖出 |
| 09:39:13 |
15.83 |
4 |
2677 |
卖出 |
| 09:39:16 |
15.82 |
10 |
2687 |
卖出 |
| 09:39:22 |
15.81 |
27 |
2714 |
卖出 |
| 09:39:25 |
15.8 |
21 |
2735 |
卖出 |
| 09:39:28 |
15.81 |
1 |
2736 |
卖出 |
| 09:39:34 |
15.81 |
6 |
2742 |
买入 |
| 09:39:40 |
15.81 |
3 |
2745 |
卖出 |
| 09:39:43 |
15.81 |
3 |
2748 |
卖出 |
| 09:39:52 |
15.82 |
1 |
2749 |
买入 |
| 09:40:04 |
15.83 |
3 |
2752 |
买入 |
| 09:40:07 |
15.84 |
9 |
2761 |
买入 |
| 09:40:16 |
15.83 |
10 |
2771 |
卖出 |
| 09:40:19 |
15.83 |
7 |
2778 |
卖出 |
| 09:40:22 |
15.85 |
2 |
2780 |
买入 |
| 09:40:37 |
15.85 |
3 |
2783 |
卖出 |
| 09:40:40 |
15.85 |
4 |
2787 |
买入 |
| 09:40:43 |
15.85 |
1 |
2788 |
买入 |
| 09:40:46 |
15.84 |
2 |
2790 |
卖出 |
| 09:40:49 |
15.85 |
2 |
2792 |
买入 |
| 09:40:52 |
15.84 |
3 |
2795 |
卖出 |
| 09:40:55 |
15.83 |
2 |
2797 |
卖出 |
| 09:40:58 |
15.85 |
19 |
2816 |
买入 |
| 09:41:01 |
15.83 |
1 |
2817 |
卖出 |
| 09:41:07 |
15.83 |
12 |
2829 |
卖出 |
| 09:41:13 |
15.82 |
105 |
2934 |
卖出 |
| 09:41:16 |
15.81 |
9 |
2943 |
卖出 |
| 09:41:19 |
15.81 |
13 |
2956 |
卖出 |
| 09:41:22 |
15.81 |
2 |
2958 |
卖出 |
| 09:41:28 |
15.81 |
22 |
2980 |
卖出 |
| 09:41:34 |
15.81 |
1 |
2981 |
卖出 |
| 09:41:37 |
15.79 |
90 |
3071 |
卖出 |
| 09:41:40 |
15.79 |
6 |
3077 |
卖出 |
| 09:41:46 |
15.79 |
16 |
3093 |
卖出 |
| 09:41:49 |
15.78 |
10 |
3103 |
卖出 |
| 09:41:55 |
15.78 |
25 |
3128 |
卖出 |
| 09:42:01 |
15.78 |
3 |
3131 |
买入 |
| 09:42:04 |
15.77 |
10 |
3141 |
卖出 |
| 09:42:07 |
15.77 |
6 |
3147 |
买入 |
| 09:42:10 |
15.78 |
31 |
3178 |
买入 |
| 09:42:16 |
15.78 |
3 |
3181 |
买入 |
| 09:42:19 |
15.77 |
25 |
3206 |
卖出 |
| 09:42:28 |
15.77 |
25 |
3231 |
买入 |
| 09:42:31 |
15.76 |
54 |
3285 |
卖出 |
| 09:42:37 |
15.76 |
4 |
3289 |
买入 |
| 09:42:40 |
15.76 |
35 |
3324 |
买入 |
| 09:42:49 |
15.76 |
15 |
3339 |
买入 |
| 09:42:52 |
15.76 |
1 |
3340 |
买入 |
| 09:42:58 |
15.76 |
32 |
3372 |
买入 |
| 09:43:01 |
15.77 |
10 |
3382 |
买入 |
| 09:43:04 |
15.77 |
6 |
3388 |
买入 |
| 09:43:07 |
15.77 |
13 |
3401 |
买入 |
| 09:43:10 |
15.77 |
32 |
3433 |
买入 |
| 09:43:16 |
15.76 |
14 |
3447 |
卖出 |
| 09:43:19 |
15.76 |
46 |
3493 |
买入 |
| 09:43:37 |
15.76 |
52 |
3545 |
卖出 |
| 09:43:40 |
15.76 |
128 |
3673 |
买入 |
| 09:43:43 |
15.78 |
47 |
3720 |
买入 |
| 09:43:49 |
15.76 |
3 |
3723 |
卖出 |
| 09:43:55 |
15.78 |
1 |
3724 |
买入 |
| 09:44:07 |
15.78 |
2 |
3726 |
买入 |
| 09:44:10 |
15.8 |
86 |
3812 |
买入 |
| 09:44:13 |
15.81 |
8 |
3820 |
买入 |
| 09:44:16 |
15.83 |
14 |
3834 |
买入 |
| 09:44:25 |
15.88 |
46 |
3880 |
买入 |
| 09:44:28 |
15.8 |
90 |
3970 |
卖出 |
| 09:44:31 |
15.96 |
46 |
4016 |
买入 |
| 09:44:55 |
15.94 |
4 |
4020 |
买入 |
| 09:45:04 |
15.86 |
22 |
4042 |
卖出 |
| 09:45:07 |
15.84 |
4 |
4046 |
卖出 |
| 09:45:16 |
15.86 |
2 |
4048 |
买入 |
| 09:45:22 |
15.86 |
6 |
4054 |
买入 |
| 09:45:25 |
15.86 |
9 |
4063 |
买入 |
| 09:45:28 |
15.85 |
3 |
4066 |
卖出 |
| 09:45:31 |
15.86 |
9 |
4075 |
买入 |
| 09:45:34 |
15.86 |
2 |
4077 |
买入 |
| 09:45:37 |
15.86 |
6 |
4083 |
买入 |
| 09:46:04 |
15.92 |
2 |
4085 |
买入 |
| 09:46:07 |
15.87 |
3 |
4088 |
卖出 |
| 09:46:16 |
15.92 |
15 |
4103 |
买入 |
| 09:46:28 |
16.08 |
44 |
4147 |
买入 |
| 09:46:31 |
15.96 |
18 |
4165 |
卖出 |
| 09:46:34 |
15.96 |
1 |
4166 |
卖出 |
| 09:46:43 |
16.02 |
5 |
4171 |
买入 |
| 09:46:46 |
16.02 |
3 |
4174 |
买入 |
| 09:47:07 |
16.01 |
10 |
4184 |
买入 |
| 09:47:10 |
15.96 |
3 |
4187 |
卖出 |
| 09:47:16 |
15.96 |
3 |
4190 |
卖出 |
| 09:47:19 |
15.96 |
6 |
4196 |
卖出 |
| 09:47:22 |
15.96 |
4 |
4200 |
买入 |
| 09:47:25 |
15.96 |
1 |
4201 |
卖出 |
| 09:47:31 |
15.97 |
14 |
4215 |
买入 |
| 09:47:34 |
15.97 |
17 |
4232 |
买入 |
| 09:47:37 |
15.97 |
2 |
4234 |
买入 |
| 09:47:40 |
15.95 |
1 |
4235 |
卖出 |
| 09:47:43 |
15.96 |
3 |
4238 |
卖出 |
| 09:47:46 |
15.97 |
24 |
4262 |
买入 |
| 09:47:49 |
15.97 |
4 |
4266 |
买入 |
| 09:47:52 |
15.96 |
1 |
4267 |
卖出 |
| 09:47:58 |
15.96 |
1 |
4268 |
卖出 |
| 09:48:01 |
15.95 |
3 |
4271 |
卖出 |
| 09:48:04 |
15.96 |
2 |
4273 |
买入 |
| 09:48:10 |
15.96 |
6 |
4279 |
买入 |
| 09:48:16 |
15.96 |
3 |
4282 |
卖出 |
| 09:48:19 |
15.95 |
17 |
4299 |
卖出 |
| 09:48:25 |
15.95 |
2 |
4301 |
买入 |
| 09:48:31 |
15.94 |
1 |
4302 |
卖出 |
| 09:48:37 |
15.95 |
5 |
4307 |
买入 |
| 09:48:40 |
15.95 |
22 |
4329 |
卖出 |
| 09:48:43 |
15.95 |
3 |
4332 |
卖出 |
| 09:48:49 |
15.94 |
4 |
4336 |
卖出 |
| 09:48:52 |
15.94 |
1 |
4337 |
卖出 |
| 09:48:58 |
15.94 |
1 |
4338 |
卖出 |
| 09:49:01 |
15.94 |
2 |
4340 |
卖出 |
| 09:49:16 |
15.94 |
1 |
4341 |
卖出 |
| 09:49:22 |
15.95 |
19 |
4360 |
买入 |
| 09:49:25 |
15.95 |
5 |
4365 |
卖出 |
| 09:49:31 |
15.95 |
5 |
4370 |
卖出 |
| 09:49:34 |
15.95 |
6 |
4376 |
买入 |
| 09:49:37 |
15.95 |
12 |
4388 |
买入 |
| 09:49:40 |
15.95 |
1 |
4389 |
买入 |
| 09:49:43 |
15.95 |
1 |
4390 |
买入 |
| 09:49:46 |
15.95 |
1 |
4391 |
卖出 |
| 09:49:52 |
15.98 |
2 |
4393 |
买入 |
| 09:49:55 |
15.98 |
4 |
4397 |
买入 |
| 09:50:13 |
15.98 |
10 |
4407 |
卖出 |
| 09:50:16 |
15.96 |
32 |
4439 |
卖出 |
| 09:50:19 |
15.95 |
54 |
4493 |
卖出 |
| 09:50:22 |
15.95 |
2 |
4495 |
卖出 |
| 09:50:25 |
15.95 |
5 |
4500 |
卖出 |
| 09:50:28 |
15.99 |
10 |
4510 |
买入 |
| 09:50:37 |
15.96 |
8 |
4518 |
买入 |
| 09:50:58 |
15.97 |
4 |
4522 |
买入 |
| 09:51:01 |
15.96 |
1 |
4523 |
卖出 |
| 09:51:04 |
15.97 |
5 |
4528 |
买入 |
| 09:51:10 |
15.95 |
6 |
4534 |
卖出 |
| 09:51:13 |
15.95 |
9 |
4543 |
卖出 |
| 09:51:16 |
15.95 |
39 |
4582 |
卖出 |
| 09:51:19 |
15.94 |
39 |
4621 |
卖出 |
| 09:51:22 |
15.92 |
27 |
4648 |
卖出 |
| 09:51:25 |
15.92 |
9 |
4657 |
卖出 |
| 09:51:28 |
15.92 |
1 |
4658 |
卖出 |
| 09:51:31 |
15.91 |
3 |
4661 |
卖出 |
| 09:51:46 |
15.9 |
1 |
4662 |
卖出 |
| 09:51:52 |
15.91 |
4 |
4666 |
买入 |
| 09:52:16 |
15.94 |
5 |
4671 |
买入 |
| 09:52:31 |
15.91 |
9 |
4680 |
卖出 |
| 09:52:34 |
15.91 |
6 |
4686 |
卖出 |
| 09:52:37 |
15.91 |
6 |
4692 |
卖出 |