首华燃气[300483]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.86 |
1 |
1 |
集合竞价 |
| 09:15:12 |
13 |
7 |
7 |
集合竞价 |
| 09:15:48 |
13 |
7 |
7 |
集合竞价 |
| 09:16:06 |
12.99 |
7 |
7 |
集合竞价 |
| 09:16:15 |
13.15 |
20 |
20 |
集合竞价 |
| 09:16:24 |
13.15 |
16 |
16 |
集合竞价 |
| 09:16:33 |
13.15 |
44 |
44 |
集合竞价 |
| 09:17:00 |
13.15 |
49 |
49 |
集合竞价 |
| 09:17:09 |
13.15 |
50 |
50 |
集合竞价 |
| 09:17:18 |
13.2 |
74 |
74 |
集合竞价 |
| 09:17:54 |
13.3 |
162 |
162 |
集合竞价 |
| 09:18:03 |
13.3 |
276 |
276 |
集合竞价 |
| 09:18:21 |
13.3 |
304 |
304 |
集合竞价 |
| 09:18:30 |
13.3 |
310 |
310 |
集合竞价 |
| 09:18:39 |
13.35 |
315 |
315 |
集合竞价 |
| 09:18:48 |
13.35 |
310 |
310 |
集合竞价 |
| 09:18:57 |
13.35 |
320 |
320 |
集合竞价 |
| 09:19:06 |
13.35 |
320 |
320 |
集合竞价 |
| 09:19:15 |
13.35 |
325 |
325 |
集合竞价 |
| 09:19:24 |
13.35 |
325 |
325 |
集合竞价 |
| 09:19:33 |
13.35 |
325 |
325 |
集合竞价 |
| 09:19:51 |
13.35 |
355 |
355 |
集合竞价 |
| 09:20:00 |
12.81 |
86 |
86 |
集合竞价 |
| 09:20:21 |
12.83 |
86 |
86 |
集合竞价 |
| 09:20:39 |
12.75 |
181 |
181 |
集合竞价 |
| 09:20:48 |
12.7 |
255 |
255 |
集合竞价 |
| 09:20:57 |
12.7 |
265 |
265 |
集合竞价 |
| 09:21:06 |
12.73 |
269 |
269 |
集合竞价 |
| 09:21:15 |
12.73 |
269 |
269 |
集合竞价 |
| 09:21:24 |
12.74 |
269 |
269 |
集合竞价 |
| 09:21:33 |
12.74 |
269 |
269 |
集合竞价 |
| 09:21:42 |
12.74 |
269 |
269 |
集合竞价 |
| 09:22:00 |
12.74 |
269 |
269 |
集合竞价 |
| 09:22:09 |
12.74 |
319 |
319 |
集合竞价 |
| 09:22:18 |
12.8 |
347 |
347 |
集合竞价 |
| 09:22:27 |
12.8 |
347 |
347 |
集合竞价 |
| 09:22:36 |
12.8 |
347 |
347 |
集合竞价 |
| 09:22:45 |
12.8 |
347 |
347 |
集合竞价 |
| 09:22:54 |
12.8 |
347 |
347 |
集合竞价 |
| 09:23:03 |
12.8 |
347 |
347 |
集合竞价 |
| 09:23:12 |
12.81 |
347 |
347 |
集合竞价 |
| 09:23:21 |
12.81 |
353 |
353 |
集合竞价 |
| 09:23:30 |
12.81 |
366 |
366 |
集合竞价 |
| 09:23:39 |
12.8 |
377 |
377 |
集合竞价 |
| 09:23:48 |
12.8 |
385 |
385 |
集合竞价 |
| 09:23:57 |
12.8 |
465 |
465 |
集合竞价 |
| 09:24:06 |
12.8 |
630 |
630 |
集合竞价 |
| 09:24:15 |
12.8 |
667 |
667 |
集合竞价 |
| 09:24:24 |
12.8 |
702 |
702 |
集合竞价 |
| 09:24:33 |
12.8 |
702 |
702 |
集合竞价 |
| 09:24:42 |
12.8 |
765 |
765 |
集合竞价 |
| 09:24:51 |
12.78 |
780 |
780 |
集合竞价 |
| 09:25:00 |
12.74 |
897 |
897 |
集合竞价 |
| 09:25:03 |
12.8 |
1099 |
1996 |
卖出 |
| 09:30:03 |
12.85 |
253 |
2249 |
买入 |
| 09:30:06 |
12.8 |
456 |
2705 |
卖出 |
| 09:30:09 |
12.74 |
596 |
3301 |
卖出 |
| 09:30:12 |
12.81 |
147 |
3448 |
买入 |
| 09:30:15 |
12.7 |
194 |
3642 |
卖出 |
| 09:30:18 |
12.7 |
159 |
3801 |
买入 |
| 09:30:21 |
12.73 |
10 |
3811 |
买入 |
| 09:30:24 |
12.71 |
28 |
3839 |
卖出 |
| 09:30:27 |
12.72 |
31 |
3870 |
买入 |
| 09:30:30 |
12.71 |
97 |
3967 |
卖出 |
| 09:30:33 |
12.79 |
83 |
4050 |
买入 |
| 09:30:36 |
12.75 |
3 |
4053 |
卖出 |
| 09:30:39 |
12.77 |
12 |
4065 |
买入 |
| 09:30:42 |
12.79 |
6 |
4071 |
买入 |
| 09:30:45 |
12.81 |
415 |
4486 |
买入 |
| 09:30:48 |
12.81 |
78 |
4564 |
买入 |
| 09:30:51 |
12.8 |
173 |
4737 |
卖出 |
| 09:30:54 |
12.86 |
2 |
4739 |
买入 |
| 09:30:57 |
12.86 |
12 |
4751 |
买入 |
| 09:31:00 |
12.86 |
1 |
4752 |
买入 |
| 09:31:03 |
12.9 |
34 |
4786 |
买入 |
| 09:31:06 |
12.86 |
17 |
4803 |
卖出 |
| 09:31:09 |
12.9 |
11 |
4814 |
买入 |
| 09:31:12 |
12.92 |
23 |
4837 |
买入 |
| 09:31:15 |
12.91 |
17 |
4854 |
卖出 |
| 09:31:18 |
12.93 |
17 |
4871 |
买入 |
| 09:31:21 |
12.92 |
5 |
4876 |
卖出 |
| 09:31:24 |
12.94 |
95 |
4971 |
买入 |
| 09:31:27 |
12.91 |
29 |
5000 |
卖出 |
| 09:31:30 |
12.91 |
14 |
5014 |
卖出 |
| 09:31:33 |
12.9 |
88 |
5102 |
卖出 |
| 09:31:36 |
12.92 |
288 |
5390 |
买入 |
| 09:31:39 |
12.95 |
35 |
5425 |
买入 |
| 09:31:42 |
12.89 |
13 |
5438 |
买入 |
| 09:31:45 |
12.87 |
65 |
5503 |
卖出 |
| 09:31:48 |
12.89 |
44 |
5547 |
买入 |
| 09:31:51 |
12.86 |
2 |
5549 |
卖出 |
| 09:31:54 |
12.94 |
95 |
5644 |
买入 |
| 09:31:57 |
12.93 |
2 |
5646 |
卖出 |
| 09:32:00 |
12.93 |
18 |
5664 |
卖出 |
| 09:32:03 |
12.92 |
38 |
5702 |
卖出 |
| 09:32:06 |
12.93 |
324 |
6026 |
买入 |
| 09:32:09 |
12.96 |
25 |
6051 |
买入 |
| 09:32:12 |
12.95 |
17 |
6068 |
卖出 |
| 09:32:15 |
12.98 |
95 |
6163 |
买入 |
| 09:32:18 |
12.95 |
14 |
6177 |
卖出 |
| 09:32:21 |
12.98 |
32 |
6209 |
买入 |
| 09:32:24 |
12.97 |
10 |
6219 |
卖出 |
| 09:32:27 |
12.98 |
55 |
6274 |
买入 |
| 09:32:30 |
12.98 |
45 |
6319 |
买入 |
| 09:32:33 |
13 |
130 |
6449 |
买入 |
| 09:32:36 |
13.04 |
44 |
6493 |
买入 |
| 09:32:45 |
13.03 |
52 |
6545 |
买入 |
| 09:32:48 |
13 |
102 |
6647 |
卖出 |
| 09:32:51 |
12.98 |
38 |
6685 |
卖出 |
| 09:32:54 |
12.98 |
114 |
6799 |
卖出 |
| 09:32:57 |
12.98 |
36 |
6835 |
卖出 |
| 09:33:00 |
13.01 |
106 |
6941 |
买入 |
| 09:33:03 |
13 |
100 |
7041 |
卖出 |
| 09:33:09 |
13 |
18 |
7059 |
卖出 |
| 09:33:12 |
13 |
280 |
7339 |
卖出 |
| 09:33:15 |
13.03 |
209 |
7548 |
买入 |
| 09:33:18 |
13 |
35 |
7583 |
卖出 |
| 09:33:21 |
13 |
114 |
7697 |
卖出 |
| 09:33:24 |
13.01 |
50 |
7747 |
买入 |
| 09:33:27 |
12.99 |
14 |
7761 |
卖出 |
| 09:33:30 |
12.99 |
2 |
7763 |
买入 |
| 09:33:33 |
12.98 |
79 |
7842 |
卖出 |
| 09:33:36 |
12.98 |
2 |
7844 |
卖出 |
| 09:33:39 |
12.98 |
23 |
7867 |
卖出 |
| 09:33:42 |
12.98 |
8 |
7875 |
买入 |
| 09:33:45 |
12.97 |
21 |
7896 |
卖出 |
| 09:33:48 |
12.97 |
23 |
7919 |
卖出 |
| 09:33:51 |
12.97 |
23 |
7942 |
卖出 |
| 09:33:54 |
12.94 |
69 |
8011 |
卖出 |
| 09:33:57 |
12.95 |
4 |
8015 |
买入 |
| 09:34:00 |
12.95 |
10 |
8025 |
买入 |
| 09:34:03 |
12.97 |
64 |
8089 |
买入 |
| 09:34:06 |
12.97 |
23 |
8112 |
买入 |
| 09:34:09 |
13.02 |
602 |
8714 |
买入 |
| 09:34:12 |
13.03 |
3 |
8717 |
买入 |
| 09:34:15 |
13.03 |
21 |
8738 |
买入 |
| 09:34:18 |
13.01 |
68 |
8806 |
卖出 |
| 09:34:21 |
12.99 |
9 |
8815 |
卖出 |
| 09:34:24 |
13.02 |
108 |
8923 |
买入 |
| 09:34:30 |
13 |
30 |
8953 |
买入 |
| 09:34:33 |
13 |
13 |
8966 |
买入 |
| 09:34:36 |
13 |
30 |
8996 |
买入 |
| 09:34:42 |
12.98 |
119 |
9115 |
卖出 |
| 09:34:45 |
13 |
44 |
9159 |
买入 |
| 09:34:48 |
13 |
94 |
9253 |
买入 |
| 09:34:51 |
13.01 |
67 |
9320 |
买入 |
| 09:34:54 |
12.98 |
1 |
9321 |
卖出 |
| 09:34:57 |
13 |
8 |
9329 |
买入 |
| 09:35:00 |
12.98 |
5 |
9334 |
卖出 |
| 09:35:03 |
12.98 |
6 |
9340 |
卖出 |
| 09:35:06 |
12.98 |
39 |
9379 |
卖出 |
| 09:35:09 |
12.98 |
195 |
9574 |
卖出 |
| 09:35:12 |
12.98 |
5 |
9579 |
卖出 |
| 09:35:18 |
12.95 |
25 |
9604 |
卖出 |
| 09:35:30 |
12.9 |
13 |
9617 |
卖出 |
| 09:35:33 |
12.92 |
20 |
9637 |
买入 |
| 09:35:39 |
12.91 |
47 |
9684 |
卖出 |
| 09:35:42 |
12.91 |
1 |
9685 |
卖出 |
| 09:35:45 |
12.9 |
9 |
9694 |
卖出 |
| 09:35:48 |
12.9 |
88 |
9782 |
卖出 |
| 09:35:51 |
12.89 |
35 |
9817 |
卖出 |
| 09:35:54 |
12.89 |
10 |
9827 |
买入 |
| 09:35:57 |
12.89 |
90 |
9917 |
买入 |
| 09:36:00 |
12.87 |
43 |
9960 |
卖出 |
| 09:36:03 |
12.88 |
11 |
9971 |
买入 |
| 09:36:06 |
12.88 |
25 |
9996 |
买入 |
| 09:36:09 |
12.93 |
348 |
10344 |
买入 |
| 09:36:12 |
12.93 |
86 |
10430 |
买入 |
| 09:36:15 |
12.95 |
241 |
10671 |
买入 |
| 09:36:18 |
12.95 |
7 |
10678 |
买入 |
| 09:36:21 |
12.94 |
23 |
10701 |
卖出 |
| 09:36:24 |
12.95 |
10 |
10711 |
买入 |
| 09:36:27 |
12.93 |
28 |
10739 |
卖出 |
| 09:36:30 |
12.92 |
3 |
10742 |
卖出 |
| 09:36:33 |
12.93 |
10 |
10752 |
买入 |
| 09:36:36 |
12.96 |
65 |
10817 |
买入 |
| 09:36:39 |
12.96 |
14 |
10831 |
卖出 |
| 09:36:45 |
12.98 |
95 |
10926 |
买入 |
| 09:36:54 |
12.97 |
118 |
11044 |
买入 |
| 09:36:57 |
12.99 |
67 |
11111 |
买入 |
| 09:37:00 |
12.94 |
5 |
11116 |
卖出 |
| 09:37:03 |
12.97 |
8 |
11124 |
买入 |
| 09:37:06 |
13 |
22 |
11146 |
买入 |
| 09:37:09 |
13 |
428 |
11574 |
买入 |
| 09:37:12 |
13 |
13 |
11587 |
买入 |
| 09:37:15 |
13 |
26 |
11613 |
卖出 |
| 09:37:18 |
12.98 |
90 |
11703 |
卖出 |
| 09:37:21 |
12.98 |
3 |
11706 |
卖出 |
| 09:37:24 |
13 |
181 |
11887 |
买入 |
| 09:37:27 |
12.98 |
28 |
11915 |
卖出 |
| 09:37:30 |
13 |
14 |
11929 |
买入 |
| 09:37:33 |
13 |
33 |
11962 |
买入 |
| 09:37:36 |
13 |
3 |
11965 |
买入 |
| 09:37:39 |
13 |
3 |
11968 |
买入 |
| 09:37:42 |
12.99 |
90 |
12058 |
卖出 |
| 09:37:45 |
12.98 |
1 |
12059 |
卖出 |
| 09:37:48 |
13 |
4 |
12063 |
买入 |
| 09:37:54 |
12.99 |
16 |
12079 |
卖出 |
| 09:37:57 |
12.99 |
2 |
12081 |
买入 |
| 09:38:00 |
12.99 |
10 |
12091 |
买入 |
| 09:38:03 |
12.99 |
39 |
12130 |
买入 |
| 09:38:06 |
12.99 |
17 |
12147 |
卖出 |
| 09:38:09 |
12.99 |
26 |
12173 |
卖出 |
| 09:38:12 |
12.99 |
1 |
12174 |
卖出 |
| 09:38:15 |
12.99 |
9 |
12183 |
卖出 |
| 09:38:18 |
12.98 |
45 |
12228 |
卖出 |
| 09:38:21 |
13 |
66 |
12294 |
买入 |
| 09:38:24 |
12.98 |
17 |
12311 |
卖出 |
| 09:38:27 |
12.99 |
3 |
12314 |
买入 |
| 09:38:30 |
12.99 |
61 |
12375 |
买入 |
| 09:38:33 |
12.99 |
77 |
12452 |
买入 |
| 09:38:36 |
13 |
33 |
12485 |
买入 |
| 09:38:39 |
13 |
3 |
12488 |
买入 |
| 09:38:42 |
12.99 |
35 |
12523 |
卖出 |
| 09:38:45 |
13 |
5 |
12528 |
买入 |
| 09:38:48 |
13.01 |
54 |
12582 |
买入 |
| 09:38:51 |
13.02 |
249 |
12831 |
买入 |
| 09:38:54 |
13.04 |
421 |
13252 |
买入 |
| 09:38:57 |
13.04 |
59 |
13311 |
买入 |
| 09:39:00 |
13.04 |
99 |
13410 |
买入 |
| 09:39:03 |
13.08 |
22 |
13432 |
买入 |
| 09:39:06 |
13.1 |
52 |
13484 |
买入 |
| 09:39:09 |
13.1 |
17 |
13501 |
买入 |
| 09:39:12 |
13.1 |
3 |
13504 |
买入 |
| 09:39:15 |
13.11 |
56 |
13560 |
买入 |
| 09:39:18 |
13.11 |
4 |
13564 |
卖出 |
| 09:39:21 |
13.12 |
3 |
13567 |
买入 |
| 09:39:24 |
13.15 |
125 |
13692 |
买入 |
| 09:39:27 |
13.16 |
141 |
13833 |
买入 |
| 09:39:30 |
13.15 |
35 |
13868 |
买入 |
| 09:39:33 |
13.15 |
93 |
13961 |
卖出 |
| 09:39:36 |
13.13 |
53 |
14014 |
卖出 |
| 09:39:39 |
13.11 |
79 |
14093 |
卖出 |
| 09:39:42 |
13.15 |
54 |
14147 |
买入 |
| 09:39:45 |
13.13 |
86 |
14233 |
卖出 |
| 09:39:48 |
13.16 |
35 |
14268 |
买入 |
| 09:39:51 |
13.15 |
10 |
14278 |
卖出 |
| 09:39:54 |
13.15 |
9 |
14287 |
卖出 |
| 09:39:57 |
13.16 |
17 |
14304 |
买入 |
| 09:40:00 |
13.17 |
47 |
14351 |
买入 |
| 09:40:03 |
13.16 |
2 |
14353 |
卖出 |
| 09:40:06 |
13.17 |
63 |
14416 |
买入 |
| 09:40:09 |
13.16 |
47 |
14463 |
卖出 |
| 09:40:12 |
13.17 |
84 |
14547 |
买入 |
| 09:40:15 |
13.17 |
27 |
14574 |
买入 |
| 09:40:18 |
13.18 |
24 |
14598 |
买入 |
| 09:40:21 |
13.19 |
265 |
14863 |
买入 |
| 09:40:24 |
13.18 |
87 |
14950 |
卖出 |
| 09:40:27 |
13.2 |
191 |
15141 |
买入 |
| 09:40:30 |
13.2 |
242 |
15383 |
买入 |
| 09:40:36 |
13.2 |
21 |
15404 |
买入 |
| 09:40:39 |
13.21 |
48 |
15452 |
买入 |
| 09:40:42 |
13.21 |
9 |
15461 |
卖出 |
| 09:40:45 |
13.21 |
18 |
15479 |
卖出 |
| 09:40:48 |
13.23 |
34 |
15513 |
买入 |
| 09:40:51 |
13.21 |
277 |
15790 |
卖出 |
| 09:40:54 |
13.22 |
37 |
15827 |
买入 |
| 09:40:57 |
13.22 |
51 |
15878 |
买入 |
| 09:41:00 |
13.25 |
84 |
15962 |
买入 |
| 09:41:03 |
13.24 |
5 |
15967 |
卖出 |
| 09:41:06 |
13.23 |
29 |
15996 |
卖出 |
| 09:41:09 |
13.25 |
70 |
16066 |
买入 |
| 09:41:12 |
13.25 |
50 |
16116 |
买入 |
| 09:41:15 |
13.25 |
35 |
16151 |
买入 |
| 09:41:18 |
13.26 |
13 |
16164 |
买入 |
| 09:41:21 |
13.25 |
34 |
16198 |
卖出 |
| 09:41:24 |
13.24 |
72 |
16270 |
卖出 |
| 09:41:27 |
13.25 |
86 |
16356 |
买入 |
| 09:41:30 |
13.25 |
64 |
16420 |
买入 |
| 09:41:33 |
13.22 |
43 |
16463 |
卖出 |
| 09:41:36 |
13.23 |
9 |
16472 |
买入 |
| 09:41:39 |
13.22 |
43 |
16515 |
卖出 |
| 09:41:42 |
13.22 |
226 |
16741 |
卖出 |
| 09:41:45 |
13.24 |
243 |
16984 |
买入 |
| 09:41:48 |
13.24 |
154 |
17138 |
卖出 |
| 09:41:51 |
13.27 |
143 |
17281 |
买入 |
| 09:41:54 |
13.28 |
30 |
17311 |
买入 |
| 09:41:57 |
13.29 |
46 |
17357 |
买入 |
| 09:42:00 |
13.3 |
161 |
17518 |
买入 |
| 09:42:03 |
13.3 |
19 |
17537 |
买入 |
| 09:42:06 |
13.29 |
73 |
17610 |
卖出 |
| 09:42:09 |
13.29 |
17 |
17627 |
卖出 |
| 09:42:12 |
13.29 |
157 |
17784 |
卖出 |
| 09:42:15 |
13.27 |
42 |
17826 |
卖出 |
| 09:42:18 |
13.29 |
245 |
18071 |
买入 |
| 09:42:21 |
13.29 |
58 |
18129 |
买入 |
| 09:42:27 |
13.28 |
24 |
18153 |
买入 |
| 09:42:30 |
13.22 |
76 |
18229 |
卖出 |
| 09:42:33 |
13.27 |
99 |
18328 |
买入 |
| 09:42:36 |
13.28 |
156 |
18484 |
买入 |
| 09:42:42 |
13.22 |
57 |
18541 |
卖出 |
| 09:42:45 |
13.22 |
15 |
18556 |
卖出 |
| 09:42:48 |
13.22 |
18 |
18574 |
卖出 |
| 09:42:51 |
13.2 |
35 |
18609 |
卖出 |
| 09:42:57 |
13.19 |
37 |
18646 |
卖出 |
| 09:43:00 |
13.19 |
31 |
18677 |
卖出 |
| 09:43:03 |
13.18 |
25 |
18702 |
卖出 |
| 09:43:06 |
13.18 |
14 |
18716 |
卖出 |
| 09:43:15 |
13.18 |
1 |
18717 |
买入 |
| 09:43:18 |
13.17 |
3 |
18720 |
卖出 |