成都燃气[603053]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.72 |
3 |
3 |
集合竞价 |
| 09:15:07 |
8.7 |
5 |
5 |
集合竞价 |
| 09:15:10 |
8.7 |
5 |
5 |
集合竞价 |
| 09:16:31 |
8.1 |
599 |
599 |
集合竞价 |
| 09:16:40 |
8.1 |
599 |
599 |
集合竞价 |
| 09:16:46 |
7.84 |
826 |
826 |
集合竞价 |
| 09:16:52 |
7.9 |
826 |
826 |
集合竞价 |
| 09:17:07 |
7.84 |
826 |
826 |
集合竞价 |
| 09:17:13 |
7.9 |
826 |
826 |
集合竞价 |
| 09:17:25 |
7.92 |
826 |
826 |
集合竞价 |
| 09:17:31 |
7.92 |
826 |
826 |
集合竞价 |
| 09:17:34 |
7.92 |
826 |
826 |
集合竞价 |
| 09:17:40 |
7.92 |
826 |
826 |
集合竞价 |
| 09:17:46 |
7.92 |
826 |
826 |
集合竞价 |
| 09:17:49 |
7.92 |
827 |
827 |
集合竞价 |
| 09:17:55 |
8.1 |
600 |
600 |
集合竞价 |
| 09:18:10 |
8.1 |
600 |
600 |
集合竞价 |
| 09:18:13 |
8.1 |
600 |
600 |
集合竞价 |
| 09:18:16 |
8.1 |
600 |
600 |
集合竞价 |
| 09:18:19 |
8.1 |
600 |
600 |
集合竞价 |
| 09:18:22 |
8.1 |
600 |
600 |
集合竞价 |
| 09:18:28 |
8.1 |
600 |
600 |
集合竞价 |
| 09:18:34 |
8.1 |
600 |
600 |
集合竞价 |
| 09:18:37 |
8.11 |
600 |
600 |
集合竞价 |
| 09:18:46 |
8.12 |
600 |
600 |
集合竞价 |
| 09:18:55 |
8.13 |
601 |
601 |
集合竞价 |
| 09:19:07 |
8.7 |
5 |
5 |
集合竞价 |
| 09:19:25 |
8.37 |
467 |
467 |
集合竞价 |
| 09:19:31 |
8.7 |
5 |
5 |
集合竞价 |
| 09:20:31 |
8.7 |
19 |
19 |
集合竞价 |
| 09:20:34 |
8.7 |
19 |
19 |
集合竞价 |
| 09:21:28 |
8.7 |
19 |
19 |
集合竞价 |
| 09:22:31 |
8.7 |
45 |
45 |
集合竞价 |
| 09:22:34 |
8.7 |
46 |
46 |
集合竞价 |
| 09:23:16 |
8.7 |
53 |
53 |
集合竞价 |
| 09:24:13 |
8.7 |
57 |
57 |
集合竞价 |
| 09:24:19 |
8.7 |
61 |
61 |
集合竞价 |
| 09:24:55 |
8.7 |
61 |
61 |
集合竞价 |
| 09:24:58 |
8.7 |
62 |
62 |
集合竞价 |
| 09:25:06 |
8.7 |
62 |
124 |
买入 |
| 09:30:04 |
8.7 |
8 |
132 |
买入 |
| 09:30:07 |
8.68 |
20 |
152 |
卖出 |
| 09:30:10 |
8.7 |
55 |
207 |
买入 |
| 09:30:13 |
8.72 |
39 |
246 |
买入 |
| 09:30:16 |
8.72 |
21 |
267 |
买入 |
| 09:30:19 |
8.72 |
80 |
347 |
买入 |
| 09:30:22 |
8.72 |
12 |
359 |
买入 |
| 09:30:25 |
8.71 |
85 |
444 |
卖出 |
| 09:30:28 |
8.71 |
6 |
450 |
卖出 |
| 09:30:31 |
8.71 |
5 |
455 |
买入 |
| 09:30:34 |
8.71 |
25 |
480 |
买入 |
| 09:30:37 |
8.71 |
18 |
498 |
买入 |
| 09:30:40 |
8.71 |
1 |
499 |
卖出 |
| 09:30:43 |
8.71 |
4 |
503 |
卖出 |
| 09:30:46 |
8.72 |
33 |
536 |
卖出 |
| 09:30:49 |
8.72 |
18 |
554 |
卖出 |
| 09:30:55 |
8.75 |
67 |
621 |
买入 |
| 09:31:04 |
8.76 |
5 |
626 |
买入 |
| 09:31:07 |
8.76 |
16 |
642 |
卖出 |
| 09:31:10 |
8.76 |
9 |
651 |
卖出 |
| 09:31:16 |
8.75 |
36 |
687 |
卖出 |
| 09:31:19 |
8.75 |
13 |
700 |
买入 |
| 09:31:22 |
8.76 |
8 |
708 |
买入 |
| 09:31:25 |
8.76 |
1 |
709 |
卖出 |
| 09:31:31 |
8.76 |
7 |
716 |
卖出 |
| 09:31:34 |
8.77 |
30 |
746 |
买入 |
| 09:31:37 |
8.77 |
10 |
756 |
买入 |
| 09:31:40 |
8.77 |
2 |
758 |
买入 |
| 09:31:43 |
8.77 |
1 |
759 |
买入 |
| 09:31:46 |
8.76 |
15 |
774 |
卖出 |
| 09:31:49 |
8.77 |
153 |
927 |
买入 |
| 09:31:52 |
8.77 |
85 |
1012 |
买入 |
| 09:31:58 |
8.76 |
16 |
1028 |
卖出 |
| 09:32:01 |
8.76 |
15 |
1043 |
买入 |
| 09:32:04 |
8.76 |
32 |
1075 |
卖出 |
| 09:32:07 |
8.76 |
25 |
1100 |
卖出 |
| 09:32:10 |
8.76 |
61 |
1161 |
卖出 |
| 09:32:13 |
8.77 |
59 |
1220 |
买入 |
| 09:32:19 |
8.77 |
3 |
1223 |
买入 |
| 09:32:22 |
8.76 |
21 |
1244 |
卖出 |
| 09:32:25 |
8.76 |
37 |
1281 |
卖出 |
| 09:32:31 |
8.77 |
85 |
1366 |
买入 |
| 09:32:34 |
8.75 |
2 |
1368 |
卖出 |
| 09:32:37 |
8.74 |
13 |
1381 |
卖出 |
| 09:32:40 |
8.74 |
23 |
1404 |
卖出 |
| 09:32:43 |
8.76 |
72 |
1476 |
买入 |
| 09:32:46 |
8.75 |
2 |
1478 |
卖出 |
| 09:32:49 |
8.75 |
1 |
1479 |
卖出 |
| 09:32:52 |
8.75 |
50 |
1529 |
卖出 |
| 09:32:55 |
8.75 |
17 |
1546 |
卖出 |
| 09:32:58 |
8.75 |
6 |
1552 |
卖出 |
| 09:33:01 |
8.74 |
4 |
1556 |
卖出 |
| 09:33:04 |
8.74 |
49 |
1605 |
卖出 |
| 09:33:07 |
8.73 |
18 |
1623 |
卖出 |
| 09:33:10 |
8.71 |
70 |
1693 |
卖出 |
| 09:33:13 |
8.75 |
114 |
1807 |
买入 |
| 09:33:16 |
8.71 |
6 |
1813 |
卖出 |
| 09:33:19 |
8.73 |
3 |
1816 |
买入 |
| 09:33:22 |
8.74 |
12 |
1828 |
买入 |
| 09:33:25 |
8.74 |
47 |
1875 |
卖出 |
| 09:33:31 |
8.73 |
1 |
1876 |
买入 |
| 09:33:34 |
8.75 |
40 |
1916 |
买入 |
| 09:33:43 |
8.77 |
109 |
2025 |
买入 |
| 09:33:46 |
8.75 |
44 |
2069 |
卖出 |
| 09:33:52 |
8.75 |
7 |
2076 |
买入 |
| 09:33:55 |
8.75 |
38 |
2114 |
卖出 |
| 09:34:01 |
8.79 |
18 |
2132 |
买入 |
| 09:34:13 |
8.8 |
73 |
2205 |
买入 |
| 09:34:16 |
8.78 |
21 |
2226 |
卖出 |
| 09:34:22 |
8.81 |
23 |
2249 |
买入 |
| 09:34:31 |
8.85 |
80 |
2329 |
买入 |
| 09:34:34 |
8.81 |
14 |
2343 |
卖出 |
| 09:34:37 |
8.81 |
5 |
2348 |
卖出 |
| 09:34:40 |
8.81 |
1 |
2349 |
卖出 |
| 09:34:43 |
8.85 |
189 |
2538 |
买入 |
| 09:34:46 |
8.84 |
6 |
2544 |
卖出 |
| 09:34:49 |
8.82 |
18 |
2562 |
卖出 |
| 09:34:52 |
8.82 |
47 |
2609 |
买入 |
| 09:34:55 |
8.81 |
33 |
2642 |
卖出 |
| 09:34:58 |
8.81 |
1 |
2643 |
卖出 |
| 09:35:01 |
8.82 |
51 |
2694 |
买入 |
| 09:35:07 |
8.81 |
126 |
2820 |
卖出 |
| 09:35:10 |
8.79 |
2 |
2822 |
卖出 |
| 09:35:13 |
8.8 |
37 |
2859 |
买入 |
| 09:35:16 |
8.8 |
21 |
2880 |
卖出 |
| 09:35:31 |
8.79 |
79 |
2959 |
卖出 |
| 09:35:40 |
8.79 |
45 |
3004 |
卖出 |
| 09:35:43 |
8.81 |
51 |
3055 |
买入 |
| 09:35:52 |
8.79 |
33 |
3088 |
卖出 |
| 09:35:55 |
8.79 |
49 |
3137 |
卖出 |
| 09:35:58 |
8.79 |
6 |
3143 |
买入 |
| 09:36:01 |
8.79 |
30 |
3173 |
买入 |
| 09:36:04 |
8.78 |
19 |
3192 |
卖出 |
| 09:36:07 |
8.78 |
1 |
3193 |
卖出 |
| 09:36:13 |
8.78 |
35 |
3228 |
卖出 |
| 09:36:16 |
8.78 |
41 |
3269 |
买入 |
| 09:36:19 |
8.79 |
5 |
3274 |
买入 |
| 09:36:22 |
8.79 |
30 |
3304 |
买入 |
| 09:36:25 |
8.79 |
25 |
3329 |
买入 |
| 09:36:28 |
8.79 |
4 |
3333 |
买入 |
| 09:36:31 |
8.79 |
38 |
3371 |
买入 |
| 09:36:34 |
8.79 |
100 |
3471 |
买入 |
| 09:36:37 |
8.79 |
44 |
3515 |
买入 |
| 09:36:40 |
8.79 |
29 |
3544 |
买入 |
| 09:36:43 |
8.81 |
59 |
3603 |
买入 |
| 09:36:52 |
8.8 |
1 |
3604 |
买入 |
| 09:36:55 |
8.81 |
2 |
3606 |
买入 |
| 09:36:58 |
8.8 |
3 |
3609 |
卖出 |
| 09:37:01 |
8.81 |
26 |
3635 |
买入 |
| 09:37:10 |
8.81 |
59 |
3694 |
买入 |
| 09:37:13 |
8.81 |
61 |
3755 |
买入 |
| 09:37:19 |
8.82 |
10 |
3765 |
买入 |
| 09:37:22 |
8.85 |
47 |
3812 |
买入 |
| 09:37:25 |
8.85 |
1 |
3813 |
买入 |
| 09:37:31 |
8.84 |
3 |
3816 |
买入 |
| 09:37:34 |
8.85 |
13 |
3829 |
买入 |
| 09:37:37 |
8.85 |
21 |
3850 |
买入 |
| 09:37:40 |
8.85 |
115 |
3965 |
卖出 |
| 09:37:43 |
8.87 |
27 |
3992 |
买入 |
| 09:37:49 |
8.87 |
2 |
3994 |
买入 |
| 09:37:52 |
8.88 |
30 |
4024 |
买入 |
| 09:37:58 |
8.88 |
13 |
4037 |
买入 |
| 09:38:04 |
8.89 |
32 |
4069 |
买入 |
| 09:38:07 |
8.88 |
4 |
4073 |
卖出 |
| 09:38:13 |
8.89 |
44 |
4117 |
卖出 |
| 09:38:16 |
8.9 |
23 |
4140 |
买入 |
| 09:38:22 |
8.9 |
62 |
4202 |
买入 |
| 09:38:25 |
8.9 |
20 |
4222 |
买入 |
| 09:38:28 |
8.9 |
77 |
4299 |
买入 |
| 09:38:31 |
8.91 |
82 |
4381 |
买入 |
| 09:38:34 |
8.91 |
25 |
4406 |
卖出 |
| 09:38:37 |
8.91 |
166 |
4572 |
买入 |
| 09:38:40 |
8.9 |
15 |
4587 |
卖出 |
| 09:38:43 |
8.91 |
31 |
4618 |
买入 |
| 09:38:49 |
8.9 |
10 |
4628 |
卖出 |
| 09:38:52 |
8.91 |
47 |
4675 |
买入 |
| 09:38:55 |
8.9 |
16 |
4691 |
卖出 |
| 09:38:58 |
8.89 |
38 |
4729 |
卖出 |
| 09:39:01 |
8.89 |
4 |
4733 |
买入 |
| 09:39:04 |
8.9 |
58 |
4791 |
买入 |
| 09:39:07 |
8.91 |
7 |
4798 |
买入 |
| 09:39:10 |
8.91 |
74 |
4872 |
买入 |
| 09:39:13 |
8.92 |
79 |
4951 |
买入 |
| 09:39:16 |
8.91 |
5 |
4956 |
卖出 |
| 09:39:19 |
8.9 |
9 |
4965 |
卖出 |
| 09:39:22 |
8.91 |
19 |
4984 |
买入 |
| 09:39:25 |
8.93 |
65 |
5049 |
买入 |
| 09:39:28 |
8.94 |
114 |
5163 |
买入 |
| 09:39:31 |
8.95 |
107 |
5270 |
买入 |
| 09:39:34 |
8.95 |
43 |
5313 |
买入 |
| 09:39:37 |
8.95 |
123 |
5436 |
卖出 |
| 09:39:40 |
8.97 |
20 |
5456 |
买入 |
| 09:39:43 |
8.98 |
29 |
5485 |
买入 |
| 09:39:46 |
8.97 |
9 |
5494 |
卖出 |
| 09:39:49 |
8.97 |
6 |
5500 |
买入 |
| 09:39:52 |
8.97 |
80 |
5580 |
买入 |
| 09:39:55 |
8.97 |
2 |
5582 |
卖出 |
| 09:40:01 |
8.98 |
14 |
5596 |
买入 |
| 09:40:04 |
8.97 |
52 |
5648 |
卖出 |
| 09:40:07 |
8.98 |
12 |
5660 |
卖出 |
| 09:40:13 |
8.98 |
38 |
5698 |
卖出 |
| 09:40:16 |
8.99 |
12 |
5710 |
买入 |
| 09:40:19 |
8.98 |
82 |
5792 |
卖出 |
| 09:40:22 |
9 |
62 |
5854 |
买入 |
| 09:40:25 |
8.99 |
27 |
5881 |
卖出 |
| 09:40:31 |
8.99 |
73 |
5954 |
买入 |
| 09:40:37 |
8.99 |
21 |
5975 |
卖出 |
| 09:40:43 |
8.99 |
25 |
6000 |
买入 |
| 09:40:46 |
8.99 |
5 |
6005 |
卖出 |
| 09:40:49 |
8.98 |
149 |
6154 |
卖出 |
| 09:40:52 |
8.99 |
74 |
6228 |
买入 |
| 09:40:55 |
8.97 |
6 |
6234 |
卖出 |
| 09:41:01 |
8.98 |
26 |
6260 |
买入 |
| 09:41:04 |
8.97 |
38 |
6298 |
卖出 |
| 09:41:07 |
8.97 |
27 |
6325 |
卖出 |
| 09:41:10 |
8.96 |
202 |
6527 |
卖出 |
| 09:41:13 |
8.96 |
159 |
6686 |
卖出 |
| 09:41:16 |
8.96 |
15 |
6701 |
卖出 |
| 09:41:22 |
8.92 |
20 |
6721 |
卖出 |
| 09:41:25 |
8.93 |
1 |
6722 |
卖出 |
| 09:41:31 |
8.92 |
57 |
6779 |
卖出 |
| 09:41:34 |
8.92 |
1 |
6780 |
买入 |
| 09:41:37 |
8.92 |
10 |
6790 |
买入 |
| 09:41:40 |
8.92 |
12 |
6802 |
卖出 |
| 09:41:43 |
8.91 |
24 |
6826 |
卖出 |
| 09:41:46 |
8.93 |
9 |
6835 |
买入 |
| 09:41:49 |
8.91 |
1 |
6836 |
卖出 |
| 09:41:52 |
8.91 |
84 |
6920 |
卖出 |
| 09:41:55 |
8.92 |
54 |
6974 |
买入 |
| 09:42:01 |
8.93 |
29 |
7003 |
买入 |
| 09:42:04 |
8.92 |
10 |
7013 |
卖出 |
| 09:42:07 |
8.92 |
4 |
7017 |
卖出 |
| 09:42:10 |
8.92 |
10 |
7027 |
卖出 |
| 09:42:13 |
8.9 |
55 |
7082 |
卖出 |
| 09:42:19 |
8.9 |
1 |
7083 |
卖出 |
| 09:42:22 |
8.9 |
76 |
7159 |
卖出 |
| 09:42:28 |
8.88 |
6 |
7165 |
卖出 |
| 09:42:31 |
8.9 |
25 |
7190 |
买入 |
| 09:42:40 |
8.9 |
18 |
7208 |
卖出 |
| 09:42:43 |
8.94 |
44 |
7252 |
买入 |
| 09:42:52 |
8.89 |
6 |
7258 |
卖出 |
| 09:43:01 |
8.9 |
16 |
7274 |
买入 |
| 09:43:07 |
8.89 |
1 |
7275 |
卖出 |
| 09:43:10 |
8.9 |
6 |
7281 |
买入 |
| 09:43:13 |
8.92 |
21 |
7302 |
买入 |
| 09:43:19 |
8.89 |
9 |
7311 |
卖出 |
| 09:43:22 |
8.93 |
12 |
7323 |
买入 |
| 09:43:31 |
8.91 |
1 |
7324 |
卖出 |
| 09:43:34 |
8.92 |
31 |
7355 |
卖出 |
| 09:43:43 |
8.94 |
34 |
7389 |
买入 |
| 09:43:52 |
8.94 |
11 |
7400 |
买入 |
| 09:43:55 |
8.92 |
1 |
7401 |
卖出 |
| 09:43:58 |
8.94 |
30 |
7431 |
买入 |
| 09:44:01 |
8.94 |
22 |
7453 |
买入 |
| 09:44:04 |
8.93 |
36 |
7489 |
卖出 |
| 09:44:07 |
8.93 |
28 |
7517 |
卖出 |
| 09:44:13 |
8.94 |
30 |
7547 |
买入 |
| 09:44:16 |
8.95 |
79 |
7626 |
买入 |
| 09:44:19 |
8.94 |
47 |
7673 |
卖出 |
| 09:44:31 |
8.93 |
23 |
7696 |
卖出 |
| 09:44:40 |
8.94 |
7 |
7703 |
买入 |
| 09:44:43 |
8.94 |
16 |
7719 |
买入 |
| 09:44:46 |
8.94 |
2 |
7721 |
买入 |
| 09:44:49 |
8.93 |
3 |
7724 |
卖出 |
| 09:44:52 |
8.94 |
18 |
7742 |
买入 |
| 09:44:58 |
8.93 |
2 |
7744 |
卖出 |
| 09:45:01 |
8.95 |
20 |
7764 |
买入 |
| 09:45:10 |
8.94 |
1 |
7765 |
卖出 |
| 09:45:13 |
8.95 |
25 |
7790 |
买入 |
| 09:45:22 |
8.95 |
44 |
7834 |
买入 |
| 09:45:28 |
8.94 |
8 |
7842 |
卖出 |
| 09:45:31 |
8.94 |
22 |
7864 |
买入 |
| 09:45:37 |
8.93 |
1 |
7865 |
卖出 |
| 09:45:43 |
8.93 |
24 |
7889 |
卖出 |
| 09:45:49 |
8.92 |
1 |
7890 |
卖出 |
| 09:45:52 |
8.93 |
8 |
7898 |
买入 |
| 09:45:55 |
8.93 |
14 |
7912 |
卖出 |
| 09:46:01 |
8.92 |
26 |
7938 |
卖出 |
| 09:46:04 |
8.91 |
1 |
7939 |
卖出 |
| 09:46:07 |
8.91 |
6 |
7945 |
卖出 |
| 09:46:13 |
8.92 |
84 |
8029 |
买入 |
| 09:46:16 |
8.92 |
67 |
8096 |
买入 |
| 09:46:19 |
8.94 |
15 |
8111 |
买入 |
| 09:46:22 |
8.94 |
9 |
8120 |
买入 |
| 09:46:25 |
8.94 |
14 |
8134 |
买入 |
| 09:46:28 |
8.94 |
6 |
8140 |
买入 |
| 09:46:31 |
8.94 |
22 |
8162 |
买入 |
| 09:46:37 |
8.93 |
25 |
8187 |
卖出 |
| 09:46:46 |
8.94 |
52 |
8239 |
买入 |
| 09:46:49 |
8.94 |
32 |
8271 |
买入 |
| 09:46:52 |
8.95 |
23 |
8294 |
买入 |
| 09:46:55 |
8.94 |
8 |
8302 |
卖出 |
| 09:47:01 |
8.94 |
25 |
8327 |
卖出 |
| 09:47:04 |
8.95 |
36 |
8363 |
买入 |
| 09:47:07 |
8.95 |
48 |
8411 |
买入 |
| 09:47:10 |
8.95 |
28 |
8439 |
买入 |
| 09:47:13 |
8.94 |
103 |
8542 |
卖出 |
| 09:47:16 |
8.96 |
74 |
8616 |
买入 |
| 09:47:19 |
8.97 |
52 |
8668 |
买入 |
| 09:47:22 |
8.97 |
125 |
8793 |
买入 |