重庆燃气[600917]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:19 |
6.75 |
3 |
3 |
集合竞价 |
| 09:20:43 |
6.75 |
3 |
3 |
集合竞价 |
| 09:21:40 |
6.75 |
14 |
14 |
集合竞价 |
| 09:22:13 |
6.75 |
14 |
14 |
集合竞价 |
| 09:22:40 |
6.75 |
14 |
14 |
集合竞价 |
| 09:23:07 |
6.75 |
14 |
14 |
集合竞价 |
| 09:23:31 |
6.74 |
14 |
14 |
集合竞价 |
| 09:23:37 |
6.74 |
14 |
14 |
集合竞价 |
| 09:23:43 |
6.74 |
14 |
14 |
集合竞价 |
| 09:23:49 |
6.74 |
14 |
14 |
集合竞价 |
| 09:23:52 |
6.74 |
44 |
44 |
集合竞价 |
| 09:24:16 |
6.74 |
44 |
44 |
集合竞价 |
| 09:24:25 |
6.74 |
44 |
44 |
集合竞价 |
| 09:24:34 |
6.74 |
44 |
44 |
集合竞价 |
| 09:24:52 |
6.75 |
148 |
148 |
集合竞价 |
| 09:24:55 |
6.74 |
150 |
150 |
集合竞价 |
| 09:24:58 |
6.74 |
179 |
179 |
集合竞价 |
| 09:25:01 |
6.74 |
179 |
179 |
集合竞价 |
| 09:25:04 |
6.74 |
179 |
358 |
买入 |
| 09:30:01 |
6.69 |
85 |
443 |
卖出 |
| 09:30:04 |
6.7 |
60 |
503 |
买入 |
| 09:30:07 |
6.7 |
40 |
543 |
买入 |
| 09:30:10 |
6.68 |
10 |
553 |
卖出 |
| 09:30:13 |
6.69 |
50 |
603 |
买入 |
| 09:30:16 |
6.69 |
37 |
640 |
买入 |
| 09:30:19 |
6.69 |
6 |
646 |
买入 |
| 09:30:22 |
6.7 |
114 |
760 |
买入 |
| 09:30:25 |
6.7 |
154 |
914 |
买入 |
| 09:30:28 |
6.71 |
5 |
919 |
买入 |
| 09:30:31 |
6.7 |
69 |
988 |
卖出 |
| 09:30:34 |
6.7 |
62 |
1050 |
买入 |
| 09:30:37 |
6.71 |
20 |
1070 |
买入 |
| 09:30:43 |
6.71 |
11 |
1081 |
买入 |
| 09:30:46 |
6.71 |
17 |
1098 |
卖出 |
| 09:30:49 |
6.72 |
1 |
1099 |
卖出 |
| 09:30:52 |
6.71 |
36 |
1135 |
卖出 |
| 09:30:58 |
6.72 |
110 |
1245 |
卖出 |
| 09:31:04 |
6.74 |
79 |
1324 |
买入 |
| 09:31:07 |
6.75 |
41 |
1365 |
买入 |
| 09:31:10 |
6.74 |
14 |
1379 |
卖出 |
| 09:31:13 |
6.76 |
67 |
1446 |
买入 |
| 09:31:16 |
6.76 |
217 |
1663 |
买入 |
| 09:31:19 |
6.77 |
1 |
1664 |
买入 |
| 09:31:22 |
6.78 |
52 |
1716 |
买入 |
| 09:31:28 |
6.78 |
30 |
1746 |
买入 |
| 09:31:31 |
6.79 |
66 |
1812 |
买入 |
| 09:31:34 |
6.78 |
50 |
1862 |
卖出 |
| 09:31:37 |
6.77 |
40 |
1902 |
卖出 |
| 09:31:40 |
6.77 |
6 |
1908 |
买入 |
| 09:31:43 |
6.76 |
3 |
1911 |
卖出 |
| 09:31:46 |
6.76 |
18 |
1929 |
卖出 |
| 09:31:49 |
6.76 |
2 |
1931 |
卖出 |
| 09:31:52 |
6.76 |
142 |
2073 |
买入 |
| 09:31:55 |
6.77 |
87 |
2160 |
买入 |
| 09:31:58 |
6.77 |
12 |
2172 |
买入 |
| 09:32:01 |
6.76 |
38 |
2210 |
卖出 |
| 09:32:04 |
6.78 |
55 |
2265 |
买入 |
| 09:32:07 |
6.77 |
5 |
2270 |
卖出 |
| 09:32:10 |
6.77 |
26 |
2296 |
买入 |
| 09:32:13 |
6.77 |
28 |
2324 |
买入 |
| 09:32:16 |
6.75 |
60 |
2384 |
卖出 |
| 09:32:19 |
6.76 |
2 |
2386 |
买入 |
| 09:32:22 |
6.75 |
7 |
2393 |
卖出 |
| 09:32:25 |
6.75 |
3 |
2396 |
卖出 |
| 09:32:28 |
6.75 |
21 |
2417 |
卖出 |
| 09:32:31 |
6.77 |
46 |
2463 |
买入 |
| 09:32:34 |
6.75 |
2 |
2465 |
卖出 |
| 09:32:37 |
6.75 |
1 |
2466 |
买入 |
| 09:32:43 |
6.74 |
50 |
2516 |
卖出 |
| 09:32:55 |
6.74 |
30 |
2546 |
买入 |
| 09:32:58 |
6.74 |
2 |
2548 |
买入 |
| 09:33:01 |
6.73 |
62 |
2610 |
卖出 |
| 09:33:04 |
6.73 |
10 |
2620 |
买入 |
| 09:33:07 |
6.72 |
5 |
2625 |
卖出 |
| 09:33:13 |
6.71 |
14 |
2639 |
卖出 |
| 09:33:16 |
6.72 |
141 |
2780 |
卖出 |
| 09:33:19 |
6.72 |
47 |
2827 |
买入 |
| 09:33:22 |
6.71 |
18 |
2845 |
卖出 |
| 09:33:25 |
6.72 |
40 |
2885 |
买入 |
| 09:33:28 |
6.73 |
4 |
2889 |
买入 |
| 09:33:31 |
6.71 |
45 |
2934 |
卖出 |
| 09:33:34 |
6.72 |
35 |
2969 |
买入 |
| 09:33:37 |
6.74 |
3 |
2972 |
买入 |
| 09:33:40 |
6.75 |
69 |
3041 |
买入 |
| 09:33:43 |
6.75 |
18 |
3059 |
卖出 |
| 09:33:46 |
6.75 |
4 |
3063 |
卖出 |
| 09:33:49 |
6.75 |
49 |
3112 |
卖出 |
| 09:33:52 |
6.77 |
18 |
3130 |
买入 |
| 09:33:55 |
6.75 |
18 |
3148 |
卖出 |
| 09:33:58 |
6.77 |
3 |
3151 |
买入 |
| 09:34:01 |
6.77 |
72 |
3223 |
买入 |
| 09:34:04 |
6.76 |
26 |
3249 |
卖出 |
| 09:34:07 |
6.76 |
2 |
3251 |
卖出 |
| 09:34:10 |
6.76 |
10 |
3261 |
卖出 |
| 09:34:13 |
6.76 |
257 |
3518 |
卖出 |
| 09:34:16 |
6.77 |
17 |
3535 |
买入 |
| 09:34:19 |
6.75 |
111 |
3646 |
卖出 |
| 09:34:28 |
6.75 |
1 |
3647 |
买入 |
| 09:34:31 |
6.74 |
101 |
3748 |
卖出 |
| 09:34:40 |
6.74 |
4 |
3752 |
买入 |
| 09:34:43 |
6.73 |
163 |
3915 |
卖出 |
| 09:34:46 |
6.74 |
42 |
3957 |
买入 |
| 09:34:52 |
6.74 |
7 |
3964 |
卖出 |
| 09:34:55 |
6.75 |
95 |
4059 |
买入 |
| 09:34:58 |
6.75 |
4 |
4063 |
买入 |
| 09:35:01 |
6.75 |
114 |
4177 |
买入 |
| 09:35:04 |
6.75 |
231 |
4408 |
卖出 |
| 09:35:07 |
6.74 |
33 |
4441 |
卖出 |
| 09:35:10 |
6.75 |
9 |
4450 |
买入 |
| 09:35:13 |
6.75 |
4 |
4454 |
买入 |
| 09:35:16 |
6.74 |
78 |
4532 |
卖出 |
| 09:35:22 |
6.74 |
2 |
4534 |
买入 |
| 09:35:25 |
6.73 |
1 |
4535 |
卖出 |
| 09:35:37 |
6.73 |
5 |
4540 |
买入 |
| 09:35:43 |
6.73 |
1 |
4541 |
买入 |
| 09:35:46 |
6.73 |
1 |
4542 |
买入 |
| 09:35:49 |
6.72 |
1 |
4543 |
卖出 |
| 09:35:55 |
6.72 |
94 |
4637 |
卖出 |
| 09:36:07 |
6.73 |
66 |
4703 |
买入 |
| 09:36:10 |
6.73 |
17 |
4720 |
买入 |
| 09:36:13 |
6.74 |
100 |
4820 |
买入 |
| 09:36:16 |
6.74 |
4 |
4824 |
买入 |
| 09:36:19 |
6.74 |
17 |
4841 |
买入 |
| 09:36:22 |
6.74 |
14 |
4855 |
买入 |
| 09:36:25 |
6.74 |
2 |
4857 |
买入 |
| 09:36:31 |
6.75 |
10 |
4867 |
买入 |
| 09:36:34 |
6.74 |
1 |
4868 |
卖出 |
| 09:36:37 |
6.74 |
1 |
4869 |
卖出 |
| 09:36:52 |
6.74 |
1 |
4870 |
买入 |
| 09:36:55 |
6.73 |
4 |
4874 |
卖出 |
| 09:37:04 |
6.74 |
1 |
4875 |
买入 |
| 09:37:07 |
6.74 |
6 |
4881 |
卖出 |
| 09:37:10 |
6.74 |
13 |
4894 |
买入 |
| 09:37:13 |
6.75 |
34 |
4928 |
买入 |
| 09:37:16 |
6.75 |
31 |
4959 |
买入 |
| 09:37:19 |
6.75 |
31 |
4990 |
买入 |
| 09:37:22 |
6.75 |
4 |
4994 |
买入 |
| 09:37:25 |
6.74 |
21 |
5015 |
卖出 |
| 09:37:28 |
6.74 |
73 |
5088 |
买入 |
| 09:37:31 |
6.74 |
7 |
5095 |
卖出 |
| 09:37:34 |
6.75 |
18 |
5113 |
买入 |
| 09:37:37 |
6.75 |
16 |
5129 |
卖出 |
| 09:37:40 |
6.75 |
20 |
5149 |
卖出 |
| 09:37:43 |
6.77 |
1 |
5150 |
买入 |
| 09:37:46 |
6.76 |
1 |
5151 |
卖出 |
| 09:37:55 |
6.76 |
4 |
5155 |
卖出 |
| 09:37:58 |
6.76 |
2 |
5157 |
买入 |
| 09:38:01 |
6.76 |
72 |
5229 |
买入 |
| 09:38:07 |
6.76 |
89 |
5318 |
买入 |
| 09:38:10 |
6.76 |
37 |
5355 |
卖出 |
| 09:38:13 |
6.76 |
6 |
5361 |
买入 |
| 09:38:16 |
6.76 |
5 |
5366 |
买入 |
| 09:38:19 |
6.76 |
1 |
5367 |
买入 |
| 09:38:22 |
6.76 |
6 |
5373 |
买入 |
| 09:38:31 |
6.76 |
5 |
5378 |
买入 |
| 09:38:34 |
6.76 |
56 |
5434 |
买入 |
| 09:38:37 |
6.76 |
1 |
5435 |
卖出 |
| 09:38:40 |
6.77 |
167 |
5602 |
买入 |
| 09:38:43 |
6.78 |
79 |
5681 |
买入 |
| 09:38:49 |
6.79 |
100 |
5781 |
买入 |
| 09:38:52 |
6.77 |
95 |
5876 |
卖出 |
| 09:38:55 |
6.78 |
23 |
5899 |
卖出 |
| 09:39:01 |
6.8 |
19 |
5918 |
买入 |
| 09:39:04 |
6.78 |
90 |
6008 |
卖出 |
| 09:39:07 |
6.79 |
63 |
6071 |
买入 |
| 09:39:13 |
6.77 |
71 |
6142 |
卖出 |
| 09:39:16 |
6.78 |
6 |
6148 |
买入 |
| 09:39:31 |
6.76 |
8 |
6156 |
卖出 |
| 09:39:34 |
6.76 |
36 |
6192 |
买入 |
| 09:39:37 |
6.78 |
159 |
6351 |
买入 |
| 09:39:40 |
6.78 |
13 |
6364 |
买入 |
| 09:39:43 |
6.78 |
21 |
6385 |
卖出 |
| 09:39:46 |
6.79 |
21 |
6406 |
买入 |
| 09:39:55 |
6.78 |
54 |
6460 |
卖出 |
| 09:39:58 |
6.78 |
6 |
6466 |
卖出 |
| 09:40:01 |
6.77 |
2 |
6468 |
卖出 |
| 09:40:04 |
6.78 |
20 |
6488 |
买入 |
| 09:40:07 |
6.78 |
14 |
6502 |
买入 |
| 09:40:10 |
6.78 |
1 |
6503 |
买入 |
| 09:40:13 |
6.79 |
157 |
6660 |
买入 |
| 09:40:16 |
6.8 |
95 |
6755 |
买入 |
| 09:40:19 |
6.77 |
60 |
6815 |
卖出 |
| 09:40:25 |
6.8 |
50 |
6865 |
买入 |
| 09:40:28 |
6.79 |
20 |
6885 |
卖出 |
| 09:40:31 |
6.8 |
80 |
6965 |
买入 |
| 09:40:34 |
6.79 |
48 |
7013 |
卖出 |
| 09:40:37 |
6.79 |
18 |
7031 |
卖出 |
| 09:40:40 |
6.79 |
11 |
7042 |
卖出 |
| 09:40:46 |
6.79 |
5 |
7047 |
买入 |
| 09:40:49 |
6.8 |
2 |
7049 |
买入 |
| 09:40:52 |
6.79 |
20 |
7069 |
卖出 |
| 09:40:55 |
6.8 |
4 |
7073 |
买入 |
| 09:40:58 |
6.8 |
36 |
7109 |
买入 |
| 09:41:01 |
6.8 |
1 |
7110 |
买入 |
| 09:41:04 |
6.8 |
3 |
7113 |
买入 |
| 09:41:07 |
6.8 |
1 |
7114 |
买入 |
| 09:41:10 |
6.8 |
18 |
7132 |
买入 |
| 09:41:13 |
6.79 |
4 |
7136 |
卖出 |
| 09:41:16 |
6.79 |
3 |
7139 |
买入 |
| 09:41:19 |
6.79 |
1 |
7140 |
买入 |
| 09:41:22 |
6.79 |
5 |
7145 |
买入 |
| 09:41:25 |
6.8 |
137 |
7282 |
买入 |
| 09:41:28 |
6.8 |
116 |
7398 |
买入 |
| 09:41:31 |
6.81 |
18 |
7416 |
买入 |
| 09:41:34 |
6.81 |
6 |
7422 |
买入 |
| 09:41:37 |
6.8 |
50 |
7472 |
卖出 |
| 09:41:40 |
6.8 |
28 |
7500 |
卖出 |
| 09:41:43 |
6.8 |
49 |
7549 |
买入 |
| 09:41:46 |
6.81 |
24 |
7573 |
买入 |
| 09:41:49 |
6.82 |
29 |
7602 |
买入 |
| 09:41:52 |
6.81 |
21 |
7623 |
卖出 |
| 09:41:55 |
6.81 |
1 |
7624 |
买入 |
| 09:41:58 |
6.81 |
16 |
7640 |
买入 |
| 09:42:01 |
6.82 |
10 |
7650 |
买入 |
| 09:42:04 |
6.82 |
101 |
7751 |
买入 |
| 09:42:07 |
6.82 |
32 |
7783 |
买入 |
| 09:42:10 |
6.82 |
6 |
7789 |
买入 |
| 09:42:13 |
6.82 |
1 |
7790 |
买入 |
| 09:42:19 |
6.81 |
6 |
7796 |
买入 |
| 09:42:22 |
6.81 |
39 |
7835 |
买入 |
| 09:42:28 |
6.81 |
1 |
7836 |
买入 |
| 09:42:31 |
6.81 |
1 |
7837 |
买入 |
| 09:42:37 |
6.81 |
17 |
7854 |
买入 |
| 09:42:40 |
6.81 |
1 |
7855 |
买入 |
| 09:42:46 |
6.8 |
2 |
7857 |
卖出 |
| 09:42:49 |
6.8 |
28 |
7885 |
卖出 |
| 09:42:55 |
6.8 |
1 |
7886 |
买入 |
| 09:42:58 |
6.78 |
59 |
7945 |
卖出 |
| 09:43:01 |
6.79 |
1 |
7946 |
买入 |
| 09:43:04 |
6.78 |
1 |
7947 |
卖出 |
| 09:43:07 |
6.79 |
2 |
7949 |
买入 |
| 09:43:10 |
6.79 |
1 |
7950 |
买入 |
| 09:43:13 |
6.79 |
11 |
7961 |
买入 |
| 09:43:16 |
6.79 |
7 |
7968 |
买入 |
| 09:43:19 |
6.79 |
21 |
7989 |
买入 |
| 09:43:22 |
6.79 |
2 |
7991 |
买入 |
| 09:43:25 |
6.79 |
16 |
8007 |
买入 |
| 09:43:28 |
6.79 |
5 |
8012 |
买入 |
| 09:43:31 |
6.79 |
61 |
8073 |
买入 |
| 09:43:34 |
6.8 |
95 |
8168 |
买入 |
| 09:43:37 |
6.8 |
2 |
8170 |
买入 |
| 09:43:40 |
6.8 |
2 |
8172 |
买入 |
| 09:43:43 |
6.79 |
32 |
8204 |
卖出 |
| 09:43:46 |
6.8 |
1 |
8205 |
买入 |
| 09:43:49 |
6.79 |
9 |
8214 |
卖出 |
| 09:43:52 |
6.79 |
30 |
8244 |
卖出 |
| 09:43:58 |
6.8 |
119 |
8363 |
买入 |
| 09:44:04 |
6.81 |
2 |
8365 |
买入 |
| 09:44:07 |
6.81 |
2 |
8367 |
买入 |
| 09:44:10 |
6.8 |
95 |
8462 |
卖出 |
| 09:44:13 |
6.81 |
1 |
8463 |
买入 |
| 09:44:16 |
6.81 |
1 |
8464 |
买入 |
| 09:44:19 |
6.81 |
1 |
8465 |
买入 |
| 09:44:22 |
6.81 |
80 |
8545 |
买入 |
| 09:44:25 |
6.81 |
7 |
8552 |
买入 |
| 09:44:28 |
6.81 |
8 |
8560 |
买入 |
| 09:44:31 |
6.81 |
34 |
8594 |
买入 |
| 09:44:34 |
6.81 |
1 |
8595 |
买入 |
| 09:44:37 |
6.8 |
29 |
8624 |
卖出 |
| 09:44:40 |
6.8 |
2 |
8626 |
买入 |
| 09:44:43 |
6.79 |
3 |
8629 |
卖出 |
| 09:44:46 |
6.8 |
10 |
8639 |
买入 |
| 09:44:49 |
6.8 |
17 |
8656 |
买入 |
| 09:44:52 |
6.81 |
6 |
8662 |
买入 |
| 09:44:55 |
6.8 |
3 |
8665 |
卖出 |
| 09:44:58 |
6.79 |
1 |
8666 |
卖出 |
| 09:45:01 |
6.79 |
5 |
8671 |
卖出 |
| 09:45:04 |
6.8 |
11 |
8682 |
买入 |
| 09:45:07 |
6.8 |
3 |
8685 |
卖出 |
| 09:45:10 |
6.8 |
3 |
8688 |
卖出 |
| 09:45:13 |
6.81 |
5 |
8693 |
买入 |
| 09:45:16 |
6.81 |
41 |
8734 |
买入 |
| 09:45:19 |
6.81 |
3 |
8737 |
买入 |
| 09:45:22 |
6.81 |
2 |
8739 |
买入 |
| 09:45:25 |
6.81 |
1 |
8740 |
买入 |
| 09:45:28 |
6.8 |
65 |
8805 |
卖出 |
| 09:45:31 |
6.8 |
2 |
8807 |
买入 |
| 09:45:34 |
6.8 |
26 |
8833 |
买入 |
| 09:45:37 |
6.8 |
1 |
8834 |
买入 |
| 09:45:40 |
6.81 |
1 |
8835 |
买入 |
| 09:45:46 |
6.81 |
1 |
8836 |
买入 |
| 09:45:49 |
6.81 |
1 |
8837 |
买入 |
| 09:45:52 |
6.81 |
1 |
8838 |
买入 |
| 09:45:55 |
6.81 |
3 |
8841 |
买入 |
| 09:45:58 |
6.81 |
4 |
8845 |
买入 |
| 09:46:01 |
6.81 |
2 |
8847 |
买入 |
| 09:46:04 |
6.81 |
8 |
8855 |
买入 |
| 09:46:07 |
6.81 |
3 |
8858 |
买入 |
| 09:46:10 |
6.81 |
3 |
8861 |
买入 |
| 09:46:13 |
6.8 |
3 |
8864 |
卖出 |
| 09:46:19 |
6.81 |
3 |
8867 |
买入 |
| 09:46:22 |
6.8 |
2 |
8869 |
卖出 |
| 09:46:25 |
6.81 |
3 |
8872 |
买入 |
| 09:46:28 |
6.8 |
4 |
8876 |
卖出 |
| 09:46:31 |
6.8 |
11 |
8887 |
卖出 |
| 09:46:34 |
6.8 |
1 |
8888 |
买入 |
| 09:46:37 |
6.79 |
2 |
8890 |
卖出 |
| 09:46:40 |
6.8 |
3 |
8893 |
买入 |
| 09:46:43 |
6.8 |
3 |
8896 |
买入 |
| 09:46:46 |
6.8 |
12 |
8908 |
买入 |