贵州燃气[600903]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
6.87 |
58 |
58 |
集合竞价 |
| 09:15:08 |
6.89 |
58 |
58 |
集合竞价 |
| 09:15:35 |
6.87 |
58 |
58 |
集合竞价 |
| 09:15:53 |
6.87 |
58 |
58 |
集合竞价 |
| 09:16:47 |
6.87 |
59 |
59 |
集合竞价 |
| 09:17:08 |
6.8 |
29 |
29 |
集合竞价 |
| 09:17:32 |
6.8 |
29 |
29 |
集合竞价 |
| 09:17:47 |
6.8 |
45 |
45 |
集合竞价 |
| 09:17:56 |
6.8 |
44 |
44 |
集合竞价 |
| 09:18:02 |
6.8 |
60 |
60 |
集合竞价 |
| 09:18:05 |
6.8 |
60 |
60 |
集合竞价 |
| 09:18:47 |
6.8 |
60 |
60 |
集合竞价 |
| 09:19:50 |
6.8 |
60 |
60 |
集合竞价 |
| 09:21:20 |
6.8 |
60 |
60 |
集合竞价 |
| 09:21:26 |
6.8 |
60 |
60 |
集合竞价 |
| 09:22:05 |
6.6 |
301 |
301 |
集合竞价 |
| 09:22:17 |
6.61 |
301 |
301 |
集合竞价 |
| 09:22:29 |
6.61 |
301 |
301 |
集合竞价 |
| 09:22:38 |
6.61 |
311 |
311 |
集合竞价 |
| 09:22:41 |
6.61 |
311 |
311 |
集合竞价 |
| 09:22:53 |
6.61 |
311 |
311 |
集合竞价 |
| 09:22:56 |
6.61 |
311 |
311 |
集合竞价 |
| 09:23:02 |
6.61 |
311 |
311 |
集合竞价 |
| 09:23:05 |
6.61 |
311 |
311 |
集合竞价 |
| 09:23:08 |
6.61 |
311 |
311 |
集合竞价 |
| 09:23:17 |
6.62 |
311 |
311 |
集合竞价 |
| 09:23:44 |
6.62 |
311 |
311 |
集合竞价 |
| 09:23:50 |
6.62 |
311 |
311 |
集合竞价 |
| 09:23:56 |
6.65 |
311 |
311 |
集合竞价 |
| 09:24:11 |
6.65 |
311 |
311 |
集合竞价 |
| 09:24:14 |
6.65 |
311 |
311 |
集合竞价 |
| 09:24:20 |
6.66 |
311 |
311 |
集合竞价 |
| 09:24:23 |
6.7 |
311 |
311 |
集合竞价 |
| 09:24:38 |
6.7 |
336 |
336 |
集合竞价 |
| 09:24:41 |
6.71 |
336 |
336 |
集合竞价 |
| 09:24:50 |
6.71 |
336 |
336 |
集合竞价 |
| 09:24:53 |
6.71 |
346 |
346 |
集合竞价 |
| 09:24:56 |
6.71 |
346 |
346 |
集合竞价 |
| 09:24:59 |
6.79 |
346 |
346 |
集合竞价 |
| 09:25:03 |
6.79 |
346 |
692 |
卖出 |
| 09:30:02 |
6.79 |
75 |
767 |
卖出 |
| 09:30:05 |
6.8 |
220 |
987 |
买入 |
| 09:30:08 |
6.79 |
105 |
1092 |
卖出 |
| 09:30:11 |
6.79 |
162 |
1254 |
卖出 |
| 09:30:14 |
6.79 |
42 |
1296 |
买入 |
| 09:30:17 |
6.78 |
55 |
1351 |
卖出 |
| 09:30:20 |
6.78 |
30 |
1381 |
买入 |
| 09:30:23 |
6.77 |
30 |
1411 |
卖出 |
| 09:30:26 |
6.76 |
25 |
1436 |
卖出 |
| 09:30:29 |
6.76 |
9 |
1445 |
买入 |
| 09:30:32 |
6.75 |
56 |
1501 |
卖出 |
| 09:30:35 |
6.75 |
15 |
1516 |
买入 |
| 09:30:38 |
6.72 |
35 |
1551 |
卖出 |
| 09:30:41 |
6.73 |
72 |
1623 |
买入 |
| 09:30:44 |
6.73 |
9 |
1632 |
买入 |
| 09:30:47 |
6.74 |
13 |
1645 |
买入 |
| 09:30:50 |
6.74 |
2 |
1647 |
买入 |
| 09:30:53 |
6.73 |
166 |
1813 |
卖出 |
| 09:30:56 |
6.7 |
764 |
2577 |
卖出 |
| 09:30:59 |
6.74 |
641 |
3218 |
买入 |
| 09:31:02 |
6.74 |
36 |
3254 |
卖出 |
| 09:31:05 |
6.76 |
23 |
3277 |
买入 |
| 09:31:11 |
6.74 |
57 |
3334 |
卖出 |
| 09:31:14 |
6.74 |
62 |
3396 |
买入 |
| 09:31:17 |
6.75 |
2 |
3398 |
买入 |
| 09:31:20 |
6.75 |
37 |
3435 |
卖出 |
| 09:31:23 |
6.76 |
8 |
3443 |
买入 |
| 09:31:26 |
6.77 |
21 |
3464 |
买入 |
| 09:31:29 |
6.76 |
8 |
3472 |
卖出 |
| 09:31:32 |
6.76 |
49 |
3521 |
卖出 |
| 09:31:35 |
6.77 |
55 |
3576 |
买入 |
| 09:31:38 |
6.77 |
16 |
3592 |
卖出 |
| 09:31:44 |
6.77 |
1 |
3593 |
卖出 |
| 09:31:47 |
6.78 |
15 |
3608 |
买入 |
| 09:31:50 |
6.78 |
11 |
3619 |
买入 |
| 09:31:53 |
6.78 |
38 |
3657 |
卖出 |
| 09:31:56 |
6.78 |
3 |
3660 |
买入 |
| 09:31:59 |
6.78 |
7 |
3667 |
卖出 |
| 09:32:02 |
6.78 |
2 |
3669 |
卖出 |
| 09:32:05 |
6.79 |
1 |
3670 |
买入 |
| 09:32:08 |
6.8 |
13 |
3683 |
买入 |
| 09:32:14 |
6.8 |
6 |
3689 |
买入 |
| 09:32:17 |
6.8 |
90 |
3779 |
卖出 |
| 09:32:20 |
6.8 |
2 |
3781 |
买入 |
| 09:32:23 |
6.79 |
4 |
3785 |
卖出 |
| 09:32:26 |
6.79 |
5 |
3790 |
卖出 |
| 09:32:29 |
6.8 |
21 |
3811 |
买入 |
| 09:32:32 |
6.79 |
9 |
3820 |
卖出 |
| 09:32:38 |
6.79 |
4 |
3824 |
买入 |
| 09:32:41 |
6.77 |
90 |
3914 |
卖出 |
| 09:32:53 |
6.76 |
52 |
3966 |
卖出 |
| 09:32:59 |
6.77 |
235 |
4201 |
买入 |
| 09:33:02 |
6.77 |
14 |
4215 |
买入 |
| 09:33:05 |
6.77 |
7 |
4222 |
买入 |
| 09:33:08 |
6.77 |
1 |
4223 |
买入 |
| 09:33:11 |
6.76 |
98 |
4321 |
卖出 |
| 09:33:14 |
6.77 |
42 |
4363 |
买入 |
| 09:33:17 |
6.76 |
26 |
4389 |
卖出 |
| 09:33:23 |
6.77 |
33 |
4422 |
卖出 |
| 09:33:26 |
6.77 |
1 |
4423 |
卖出 |
| 09:33:29 |
6.76 |
115 |
4538 |
卖出 |
| 09:33:32 |
6.78 |
5 |
4543 |
买入 |
| 09:33:35 |
6.76 |
56 |
4599 |
卖出 |
| 09:33:38 |
6.78 |
2 |
4601 |
买入 |
| 09:33:44 |
6.78 |
6 |
4607 |
卖出 |
| 09:33:50 |
6.78 |
2 |
4609 |
卖出 |
| 09:33:53 |
6.79 |
9 |
4618 |
买入 |
| 09:33:56 |
6.79 |
4 |
4622 |
卖出 |
| 09:34:02 |
6.8 |
21 |
4643 |
买入 |
| 09:34:11 |
6.8 |
81 |
4724 |
买入 |
| 09:34:14 |
6.79 |
32 |
4756 |
卖出 |
| 09:34:20 |
6.8 |
29 |
4785 |
买入 |
| 09:34:23 |
6.78 |
78 |
4863 |
卖出 |
| 09:34:26 |
6.79 |
3 |
4866 |
买入 |
| 09:34:29 |
6.8 |
6 |
4872 |
买入 |
| 09:34:32 |
6.81 |
74 |
4946 |
买入 |
| 09:34:35 |
6.81 |
12 |
4958 |
买入 |
| 09:34:38 |
6.81 |
8 |
4966 |
买入 |
| 09:34:41 |
6.81 |
2 |
4968 |
买入 |
| 09:34:50 |
6.8 |
94 |
5062 |
卖出 |
| 09:34:56 |
6.8 |
27 |
5089 |
卖出 |
| 09:34:59 |
6.79 |
2 |
5091 |
卖出 |
| 09:35:02 |
6.79 |
1 |
5092 |
买入 |
| 09:35:05 |
6.79 |
7 |
5099 |
卖出 |
| 09:35:08 |
6.79 |
17 |
5116 |
卖出 |
| 09:35:11 |
6.79 |
16 |
5132 |
卖出 |
| 09:35:14 |
6.79 |
5 |
5137 |
卖出 |
| 09:35:17 |
6.8 |
26 |
5163 |
买入 |
| 09:35:20 |
6.8 |
3 |
5166 |
买入 |
| 09:35:23 |
6.79 |
68 |
5234 |
卖出 |
| 09:35:26 |
6.79 |
3 |
5237 |
卖出 |
| 09:35:29 |
6.8 |
7 |
5244 |
买入 |
| 09:35:32 |
6.8 |
45 |
5289 |
买入 |
| 09:35:35 |
6.79 |
2 |
5291 |
卖出 |
| 09:35:38 |
6.79 |
9 |
5300 |
卖出 |
| 09:35:44 |
6.79 |
2 |
5302 |
买入 |
| 09:35:50 |
6.79 |
1 |
5303 |
买入 |
| 09:35:53 |
6.79 |
73 |
5376 |
买入 |
| 09:35:56 |
6.79 |
1 |
5377 |
买入 |
| 09:35:59 |
6.79 |
1 |
5378 |
买入 |
| 09:36:05 |
6.78 |
25 |
5403 |
卖出 |
| 09:36:08 |
6.79 |
1 |
5404 |
买入 |
| 09:36:11 |
6.79 |
16 |
5420 |
买入 |
| 09:36:14 |
6.79 |
40 |
5460 |
买入 |
| 09:36:23 |
6.78 |
79 |
5539 |
卖出 |
| 09:36:35 |
6.79 |
1 |
5540 |
买入 |
| 09:36:38 |
6.79 |
3 |
5543 |
买入 |
| 09:36:41 |
6.79 |
1 |
5544 |
买入 |
| 09:36:47 |
6.79 |
23 |
5567 |
买入 |
| 09:36:50 |
6.79 |
16 |
5583 |
买入 |
| 09:36:53 |
6.79 |
1 |
5584 |
买入 |
| 09:36:56 |
6.79 |
11 |
5595 |
买入 |
| 09:37:05 |
6.79 |
115 |
5710 |
买入 |
| 09:37:08 |
6.8 |
63 |
5773 |
买入 |
| 09:37:11 |
6.8 |
22 |
5795 |
买入 |
| 09:37:14 |
6.8 |
66 |
5861 |
买入 |
| 09:37:17 |
6.8 |
7 |
5868 |
买入 |
| 09:37:20 |
6.8 |
33 |
5901 |
买入 |
| 09:37:23 |
6.8 |
9 |
5910 |
买入 |
| 09:37:26 |
6.8 |
220 |
6130 |
买入 |
| 09:37:29 |
6.8 |
650 |
6780 |
买入 |
| 09:37:32 |
6.8 |
39 |
6819 |
买入 |
| 09:37:41 |
6.8 |
4 |
6823 |
卖出 |
| 09:37:47 |
6.81 |
41 |
6864 |
买入 |
| 09:37:56 |
6.82 |
74 |
6938 |
买入 |
| 09:37:59 |
6.82 |
28 |
6966 |
买入 |
| 09:38:02 |
6.82 |
4 |
6970 |
买入 |
| 09:38:05 |
6.82 |
2 |
6972 |
买入 |
| 09:38:08 |
6.82 |
4 |
6976 |
卖出 |
| 09:38:11 |
6.82 |
1 |
6977 |
卖出 |
| 09:38:14 |
6.82 |
13 |
6990 |
卖出 |
| 09:38:17 |
6.82 |
23 |
7013 |
卖出 |
| 09:38:20 |
6.82 |
40 |
7053 |
买入 |
| 09:38:53 |
6.82 |
3 |
7056 |
买入 |
| 09:39:05 |
6.82 |
15 |
7071 |
买入 |
| 09:39:17 |
6.82 |
24 |
7095 |
买入 |
| 09:39:20 |
6.82 |
18 |
7113 |
买入 |
| 09:39:23 |
6.82 |
5 |
7118 |
买入 |
| 09:39:26 |
6.82 |
4 |
7122 |
买入 |
| 09:39:32 |
6.82 |
26 |
7148 |
买入 |
| 09:39:41 |
6.82 |
7 |
7155 |
买入 |
| 09:39:56 |
6.82 |
19 |
7174 |
卖出 |
| 09:39:59 |
6.81 |
40 |
7214 |
卖出 |
| 09:40:08 |
6.83 |
19 |
7233 |
买入 |
| 09:40:11 |
6.84 |
8 |
7241 |
买入 |
| 09:40:14 |
6.84 |
9 |
7250 |
买入 |
| 09:40:17 |
6.85 |
4 |
7254 |
买入 |
| 09:40:20 |
6.84 |
15 |
7269 |
卖出 |
| 09:40:26 |
6.84 |
58 |
7327 |
卖出 |
| 09:40:29 |
6.85 |
50 |
7377 |
买入 |
| 09:40:38 |
6.85 |
13 |
7390 |
买入 |
| 09:40:44 |
6.85 |
5 |
7395 |
买入 |
| 09:40:50 |
6.84 |
11 |
7406 |
卖出 |
| 09:40:53 |
6.84 |
16 |
7422 |
卖出 |
| 09:41:14 |
6.84 |
4 |
7426 |
买入 |
| 09:41:23 |
6.84 |
3 |
7429 |
买入 |
| 09:41:26 |
6.84 |
9 |
7438 |
买入 |
| 09:41:29 |
6.84 |
1 |
7439 |
卖出 |
| 09:41:35 |
6.85 |
60 |
7499 |
买入 |
| 09:41:38 |
6.85 |
10 |
7509 |
卖出 |
| 09:41:41 |
6.86 |
15 |
7524 |
买入 |
| 09:41:50 |
6.86 |
20 |
7544 |
买入 |
| 09:41:53 |
6.85 |
13 |
7557 |
卖出 |
| 09:42:08 |
6.86 |
5 |
7562 |
买入 |
| 09:42:11 |
6.85 |
42 |
7604 |
卖出 |
| 09:42:23 |
6.85 |
2 |
7606 |
卖出 |
| 09:42:26 |
6.86 |
53 |
7659 |
买入 |
| 09:42:44 |
6.86 |
1 |
7660 |
买入 |
| 09:42:47 |
6.85 |
1 |
7661 |
卖出 |
| 09:42:53 |
6.86 |
50 |
7711 |
买入 |
| 09:42:56 |
6.86 |
20 |
7731 |
卖出 |
| 09:42:59 |
6.86 |
40 |
7771 |
卖出 |
| 09:43:02 |
6.86 |
40 |
7811 |
卖出 |
| 09:43:11 |
6.87 |
32 |
7843 |
买入 |
| 09:43:41 |
6.86 |
3 |
7846 |
买入 |
| 09:43:50 |
6.85 |
39 |
7885 |
卖出 |
| 09:44:02 |
6.85 |
23 |
7908 |
卖出 |
| 09:44:11 |
6.86 |
14 |
7922 |
买入 |
| 09:44:14 |
6.85 |
3 |
7925 |
卖出 |
| 09:44:20 |
6.85 |
2 |
7927 |
卖出 |
| 09:44:23 |
6.85 |
49 |
7976 |
卖出 |
| 09:44:26 |
6.86 |
95 |
8071 |
买入 |
| 09:44:29 |
6.86 |
25 |
8096 |
卖出 |
| 09:44:35 |
6.85 |
2 |
8098 |
卖出 |
| 09:44:41 |
6.85 |
13 |
8111 |
卖出 |
| 09:44:44 |
6.85 |
153 |
8264 |
卖出 |
| 09:45:05 |
6.84 |
23 |
8287 |
卖出 |
| 09:45:08 |
6.86 |
10 |
8297 |
买入 |
| 09:45:11 |
6.84 |
3 |
8300 |
卖出 |
| 09:45:14 |
6.86 |
9 |
8309 |
买入 |
| 09:45:23 |
6.86 |
4 |
8313 |
买入 |
| 09:45:26 |
6.86 |
35 |
8348 |
买入 |
| 09:45:35 |
6.86 |
5 |
8353 |
卖出 |
| 09:45:53 |
6.86 |
12 |
8365 |
卖出 |
| 09:46:11 |
6.87 |
61 |
8426 |
买入 |
| 09:46:20 |
6.87 |
3 |
8429 |
卖出 |
| 09:46:23 |
6.87 |
32 |
8461 |
卖出 |
| 09:46:38 |
6.87 |
8 |
8469 |
卖出 |
| 09:46:56 |
6.86 |
44 |
8513 |
卖出 |
| 09:46:59 |
6.86 |
2 |
8515 |
卖出 |
| 09:47:05 |
6.87 |
3 |
8518 |
买入 |
| 09:47:14 |
6.86 |
12 |
8530 |
卖出 |
| 09:47:17 |
6.86 |
4 |
8534 |
卖出 |
| 09:47:20 |
6.85 |
5 |
8539 |
卖出 |
| 09:47:41 |
6.86 |
5 |
8544 |
买入 |
| 09:47:47 |
6.85 |
30 |
8574 |
卖出 |
| 09:47:56 |
6.86 |
2 |
8576 |
买入 |
| 09:48:08 |
6.86 |
21 |
8597 |
买入 |
| 09:48:11 |
6.86 |
1 |
8598 |
卖出 |
| 09:48:26 |
6.86 |
2 |
8600 |
卖出 |
| 09:48:38 |
6.87 |
2 |
8602 |
买入 |
| 09:48:41 |
6.87 |
1 |
8603 |
买入 |
| 09:48:44 |
6.87 |
3 |
8606 |
买入 |
| 09:48:47 |
6.87 |
39 |
8645 |
买入 |
| 09:48:53 |
6.87 |
53 |
8698 |
卖出 |
| 09:48:56 |
6.87 |
13 |
8711 |
买入 |
| 09:49:02 |
6.87 |
30 |
8741 |
买入 |
| 09:49:05 |
6.88 |
8 |
8749 |
买入 |
| 09:49:11 |
6.87 |
1 |
8750 |
卖出 |
| 09:49:14 |
6.87 |
1 |
8751 |
卖出 |
| 09:49:20 |
6.87 |
1 |
8752 |
卖出 |
| 09:49:29 |
6.87 |
1 |
8753 |
卖出 |
| 09:49:32 |
6.87 |
11 |
8764 |
卖出 |
| 09:49:35 |
6.87 |
14 |
8778 |
买入 |
| 09:49:38 |
6.87 |
3 |
8781 |
买入 |
| 09:49:44 |
6.86 |
263 |
9044 |
卖出 |
| 09:49:50 |
6.87 |
1 |
9045 |
买入 |
| 09:49:53 |
6.86 |
82 |
9127 |
卖出 |
| 09:50:05 |
6.85 |
2 |
9129 |
卖出 |
| 09:50:08 |
6.85 |
1 |
9130 |
卖出 |
| 09:50:11 |
6.85 |
1 |
9131 |
卖出 |
| 09:50:14 |
6.85 |
29 |
9160 |
卖出 |
| 09:50:17 |
6.85 |
11 |
9171 |
卖出 |
| 09:50:20 |
6.85 |
40 |
9211 |
卖出 |
| 09:50:23 |
6.85 |
27 |
9238 |
卖出 |
| 09:50:26 |
6.85 |
28 |
9266 |
卖出 |
| 09:50:29 |
6.85 |
12 |
9278 |
卖出 |
| 09:50:32 |
6.85 |
9 |
9287 |
买入 |
| 09:50:38 |
6.84 |
11 |
9298 |
卖出 |
| 09:50:50 |
6.84 |
36 |
9334 |
卖出 |
| 09:50:53 |
6.85 |
1 |
9335 |
买入 |
| 09:51:05 |
6.84 |
27 |
9362 |
卖出 |
| 09:51:08 |
6.85 |
38 |
9400 |
买入 |
| 09:51:11 |
6.85 |
82 |
9482 |
卖出 |
| 09:51:26 |
6.85 |
4 |
9486 |
卖出 |
| 09:51:35 |
6.85 |
28 |
9514 |
卖出 |
| 09:51:56 |
6.84 |
14 |
9528 |
卖出 |
| 09:52:14 |
6.85 |
21 |
9549 |
买入 |
| 09:52:17 |
6.84 |
98 |
9647 |
卖出 |
| 09:52:20 |
6.85 |
16 |
9663 |
买入 |
| 09:52:23 |
6.85 |
52 |
9715 |
买入 |
| 09:52:26 |
6.85 |
11 |
9726 |
买入 |
| 09:52:29 |
6.86 |
2 |
9728 |
买入 |
| 09:52:32 |
6.86 |
21 |
9749 |
买入 |
| 09:52:35 |
6.86 |
2 |
9751 |
买入 |
| 09:52:50 |
6.87 |
10 |
9761 |
买入 |
| 09:52:56 |
6.86 |
2 |
9763 |
卖出 |
| 09:53:08 |
6.87 |
76 |
9839 |
买入 |
| 09:53:11 |
6.87 |
25 |
9864 |
买入 |
| 09:53:17 |
6.87 |
5 |
9869 |
卖出 |