重庆燃气[600917]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
6.94 |
1 |
1 |
集合竞价 |
| 09:16:04 |
7.07 |
86 |
86 |
集合竞价 |
| 09:16:13 |
6.94 |
1 |
1 |
集合竞价 |
| 09:17:04 |
6.93 |
4 |
4 |
集合竞价 |
| 09:19:16 |
6.88 |
71 |
71 |
集合竞价 |
| 09:19:22 |
6.88 |
71 |
71 |
集合竞价 |
| 09:20:01 |
6.88 |
71 |
71 |
集合竞价 |
| 09:20:34 |
6.88 |
71 |
71 |
集合竞价 |
| 09:20:37 |
6.88 |
73 |
73 |
集合竞价 |
| 09:23:13 |
6.88 |
73 |
73 |
集合竞价 |
| 09:23:22 |
6.88 |
73 |
73 |
集合竞价 |
| 09:23:25 |
6.88 |
73 |
73 |
集合竞价 |
| 09:23:46 |
6.87 |
142 |
142 |
集合竞价 |
| 09:23:52 |
6.87 |
142 |
142 |
集合竞价 |
| 09:24:10 |
6.87 |
142 |
142 |
集合竞价 |
| 09:24:16 |
6.87 |
142 |
142 |
集合竞价 |
| 09:24:19 |
6.87 |
142 |
142 |
集合竞价 |
| 09:24:37 |
6.87 |
142 |
142 |
集合竞价 |
| 09:24:40 |
6.87 |
188 |
188 |
集合竞价 |
| 09:24:43 |
6.85 |
209 |
209 |
集合竞价 |
| 09:24:52 |
6.83 |
219 |
219 |
集合竞价 |
| 09:25:03 |
6.82 |
279 |
498 |
卖出 |
| 09:30:02 |
6.8 |
74 |
572 |
卖出 |
| 09:30:05 |
6.82 |
47 |
619 |
买入 |
| 09:30:08 |
6.8 |
32 |
651 |
卖出 |
| 09:30:11 |
6.8 |
65 |
716 |
卖出 |
| 09:30:14 |
6.81 |
28 |
744 |
买入 |
| 09:30:17 |
6.82 |
20 |
764 |
买入 |
| 09:30:20 |
6.81 |
17 |
781 |
卖出 |
| 09:30:23 |
6.81 |
55 |
836 |
卖出 |
| 09:30:26 |
6.81 |
6 |
842 |
卖出 |
| 09:30:29 |
6.82 |
12 |
854 |
买入 |
| 09:30:32 |
6.81 |
17 |
871 |
卖出 |
| 09:30:35 |
6.81 |
31 |
902 |
卖出 |
| 09:30:38 |
6.81 |
1 |
903 |
买入 |
| 09:30:41 |
6.81 |
23 |
926 |
买入 |
| 09:30:44 |
6.81 |
26 |
952 |
买入 |
| 09:30:47 |
6.81 |
14 |
966 |
买入 |
| 09:30:50 |
6.82 |
491 |
1457 |
买入 |
| 09:30:53 |
6.82 |
48 |
1505 |
买入 |
| 09:30:56 |
6.82 |
134 |
1639 |
买入 |
| 09:31:02 |
6.84 |
50 |
1689 |
买入 |
| 09:31:05 |
6.84 |
24 |
1713 |
买入 |
| 09:31:08 |
6.84 |
29 |
1742 |
买入 |
| 09:31:17 |
6.84 |
3 |
1745 |
买入 |
| 09:31:23 |
6.84 |
7 |
1752 |
卖出 |
| 09:31:26 |
6.84 |
8 |
1760 |
卖出 |
| 09:31:29 |
6.84 |
6 |
1766 |
卖出 |
| 09:31:38 |
6.83 |
5 |
1771 |
卖出 |
| 09:31:47 |
6.84 |
2 |
1773 |
买入 |
| 09:31:50 |
6.84 |
4 |
1777 |
买入 |
| 09:31:56 |
6.84 |
7 |
1784 |
买入 |
| 09:32:02 |
6.85 |
1 |
1785 |
买入 |
| 09:32:05 |
6.84 |
33 |
1818 |
卖出 |
| 09:32:08 |
6.85 |
110 |
1928 |
买入 |
| 09:32:11 |
6.85 |
51 |
1979 |
买入 |
| 09:32:14 |
6.85 |
7 |
1986 |
买入 |
| 09:32:17 |
6.85 |
1 |
1987 |
卖出 |
| 09:32:20 |
6.85 |
61 |
2048 |
卖出 |
| 09:32:23 |
6.87 |
28 |
2076 |
买入 |
| 09:32:35 |
6.86 |
30 |
2106 |
卖出 |
| 09:32:38 |
6.85 |
20 |
2126 |
卖出 |
| 09:32:47 |
6.85 |
32 |
2158 |
卖出 |
| 09:32:50 |
6.87 |
21 |
2179 |
买入 |
| 09:32:56 |
6.86 |
51 |
2230 |
卖出 |
| 09:33:08 |
6.86 |
13 |
2243 |
买入 |
| 09:33:14 |
6.86 |
2 |
2245 |
卖出 |
| 09:33:17 |
6.86 |
17 |
2262 |
卖出 |
| 09:33:26 |
6.85 |
19 |
2281 |
卖出 |
| 09:33:29 |
6.85 |
1 |
2282 |
卖出 |
| 09:33:32 |
6.85 |
59 |
2341 |
卖出 |
| 09:33:35 |
6.86 |
1 |
2342 |
买入 |
| 09:33:38 |
6.85 |
37 |
2379 |
卖出 |
| 09:33:41 |
6.85 |
3 |
2382 |
买入 |
| 09:33:47 |
6.84 |
3 |
2385 |
卖出 |
| 09:33:53 |
6.85 |
4 |
2389 |
买入 |
| 09:33:56 |
6.84 |
1 |
2390 |
卖出 |
| 09:33:59 |
6.84 |
69 |
2459 |
卖出 |
| 09:34:02 |
6.83 |
14 |
2473 |
卖出 |
| 09:34:11 |
6.83 |
37 |
2510 |
卖出 |
| 09:34:14 |
6.84 |
61 |
2571 |
买入 |
| 09:34:17 |
6.83 |
3 |
2574 |
卖出 |
| 09:34:20 |
6.84 |
19 |
2593 |
买入 |
| 09:34:23 |
6.84 |
5 |
2598 |
买入 |
| 09:34:26 |
6.84 |
3 |
2601 |
买入 |
| 09:34:29 |
6.83 |
22 |
2623 |
卖出 |
| 09:34:32 |
6.83 |
25 |
2648 |
卖出 |
| 09:34:35 |
6.83 |
2 |
2650 |
买入 |
| 09:34:38 |
6.82 |
7 |
2657 |
卖出 |
| 09:34:41 |
6.82 |
2 |
2659 |
买入 |
| 09:34:44 |
6.82 |
7 |
2666 |
买入 |
| 09:34:47 |
6.82 |
8 |
2674 |
买入 |
| 09:34:53 |
6.82 |
60 |
2734 |
买入 |
| 09:34:56 |
6.82 |
1 |
2735 |
买入 |
| 09:35:02 |
6.82 |
4 |
2739 |
买入 |
| 09:35:05 |
6.81 |
31 |
2770 |
卖出 |
| 09:35:08 |
6.82 |
1 |
2771 |
买入 |
| 09:35:11 |
6.81 |
3 |
2774 |
卖出 |
| 09:35:14 |
6.81 |
100 |
2874 |
卖出 |
| 09:35:17 |
6.81 |
6 |
2880 |
卖出 |
| 09:35:20 |
6.81 |
10 |
2890 |
卖出 |
| 09:35:23 |
6.82 |
56 |
2946 |
买入 |
| 09:35:26 |
6.81 |
1 |
2947 |
卖出 |
| 09:35:29 |
6.81 |
28 |
2975 |
卖出 |
| 09:35:35 |
6.81 |
1 |
2976 |
买入 |
| 09:35:41 |
6.8 |
77 |
3053 |
卖出 |
| 09:35:44 |
6.8 |
51 |
3104 |
买入 |
| 09:35:53 |
6.79 |
1 |
3105 |
卖出 |
| 09:35:56 |
6.79 |
1 |
3106 |
卖出 |
| 09:36:02 |
6.79 |
14 |
3120 |
卖出 |
| 09:36:08 |
6.8 |
4 |
3124 |
买入 |
| 09:36:11 |
6.79 |
96 |
3220 |
卖出 |
| 09:36:14 |
6.79 |
15 |
3235 |
买入 |
| 09:36:17 |
6.79 |
98 |
3333 |
买入 |
| 09:36:20 |
6.78 |
113 |
3446 |
卖出 |
| 09:36:23 |
6.79 |
106 |
3552 |
买入 |
| 09:36:26 |
6.79 |
2 |
3554 |
买入 |
| 09:36:29 |
6.78 |
10 |
3564 |
卖出 |
| 09:36:32 |
6.78 |
10 |
3574 |
买入 |
| 09:36:35 |
6.79 |
54 |
3628 |
买入 |
| 09:36:38 |
6.79 |
11 |
3639 |
买入 |
| 09:36:41 |
6.8 |
38 |
3677 |
买入 |
| 09:36:44 |
6.8 |
76 |
3753 |
买入 |
| 09:36:47 |
6.79 |
1 |
3754 |
买入 |
| 09:36:50 |
6.8 |
1 |
3755 |
买入 |
| 09:36:53 |
6.8 |
4 |
3759 |
买入 |
| 09:36:56 |
6.8 |
25 |
3784 |
买入 |
| 09:37:02 |
6.8 |
7 |
3791 |
买入 |
| 09:37:05 |
6.81 |
59 |
3850 |
买入 |
| 09:37:23 |
6.82 |
2 |
3852 |
买入 |
| 09:37:26 |
6.81 |
6 |
3858 |
卖出 |
| 09:37:29 |
6.82 |
10 |
3868 |
买入 |
| 09:37:32 |
6.82 |
21 |
3889 |
买入 |
| 09:37:44 |
6.82 |
12 |
3901 |
买入 |
| 09:37:59 |
6.82 |
32 |
3933 |
买入 |
| 09:38:05 |
6.82 |
12 |
3945 |
买入 |
| 09:38:08 |
6.83 |
25 |
3970 |
买入 |
| 09:38:11 |
6.82 |
13 |
3983 |
卖出 |
| 09:38:14 |
6.82 |
5 |
3988 |
买入 |
| 09:38:23 |
6.82 |
16 |
4004 |
买入 |
| 09:38:32 |
6.82 |
10 |
4014 |
买入 |
| 09:38:47 |
6.82 |
22 |
4036 |
买入 |
| 09:38:53 |
6.82 |
4 |
4040 |
买入 |
| 09:38:59 |
6.82 |
9 |
4049 |
卖出 |
| 09:39:02 |
6.82 |
5 |
4054 |
买入 |
| 09:39:05 |
6.82 |
4 |
4058 |
买入 |
| 09:39:08 |
6.81 |
2 |
4060 |
卖出 |
| 09:39:11 |
6.81 |
8 |
4068 |
卖出 |
| 09:39:17 |
6.82 |
5 |
4073 |
买入 |
| 09:39:20 |
6.82 |
2 |
4075 |
买入 |
| 09:39:23 |
6.83 |
24 |
4099 |
买入 |
| 09:39:32 |
6.82 |
17 |
4116 |
卖出 |
| 09:39:35 |
6.83 |
2 |
4118 |
买入 |
| 09:39:41 |
6.83 |
5 |
4123 |
买入 |
| 09:39:56 |
6.83 |
62 |
4185 |
买入 |
| 09:39:59 |
6.83 |
9 |
4194 |
买入 |
| 09:40:02 |
6.83 |
41 |
4235 |
卖出 |
| 09:40:05 |
6.84 |
33 |
4268 |
买入 |
| 09:40:08 |
6.84 |
63 |
4331 |
买入 |
| 09:40:11 |
6.84 |
3 |
4334 |
卖出 |
| 09:40:14 |
6.85 |
78 |
4412 |
买入 |
| 09:40:17 |
6.84 |
26 |
4438 |
卖出 |
| 09:40:23 |
6.87 |
6 |
4444 |
买入 |
| 09:40:26 |
6.86 |
2 |
4446 |
卖出 |
| 09:40:32 |
6.86 |
3 |
4449 |
买入 |
| 09:40:35 |
6.86 |
2 |
4451 |
买入 |
| 09:40:38 |
6.86 |
21 |
4472 |
买入 |
| 09:40:41 |
6.85 |
1 |
4473 |
卖出 |
| 09:40:44 |
6.85 |
3 |
4476 |
卖出 |
| 09:40:47 |
6.86 |
5 |
4481 |
买入 |
| 09:40:50 |
6.83 |
129 |
4610 |
卖出 |
| 09:41:02 |
6.83 |
9 |
4619 |
卖出 |
| 09:41:05 |
6.83 |
12 |
4631 |
卖出 |
| 09:41:14 |
6.86 |
21 |
4652 |
买入 |
| 09:41:17 |
6.84 |
37 |
4689 |
卖出 |
| 09:41:20 |
6.85 |
2 |
4691 |
买入 |
| 09:41:32 |
6.85 |
1 |
4692 |
买入 |
| 09:41:35 |
6.85 |
3 |
4695 |
买入 |
| 09:41:38 |
6.85 |
18 |
4713 |
卖出 |
| 09:41:41 |
6.85 |
5 |
4718 |
买入 |
| 09:41:47 |
6.86 |
15 |
4733 |
买入 |
| 09:41:53 |
6.86 |
23 |
4756 |
买入 |
| 09:42:02 |
6.86 |
2 |
4758 |
买入 |
| 09:42:08 |
6.86 |
4 |
4762 |
买入 |
| 09:42:11 |
6.86 |
8 |
4770 |
买入 |
| 09:42:14 |
6.86 |
1 |
4771 |
买入 |
| 09:42:17 |
6.86 |
6 |
4777 |
买入 |
| 09:42:29 |
6.86 |
21 |
4798 |
买入 |
| 09:42:41 |
6.86 |
2 |
4800 |
买入 |
| 09:43:02 |
6.86 |
1 |
4801 |
买入 |
| 09:43:05 |
6.87 |
21 |
4822 |
买入 |
| 09:43:08 |
6.85 |
5 |
4827 |
卖出 |
| 09:43:17 |
6.85 |
9 |
4836 |
卖出 |
| 09:43:20 |
6.86 |
29 |
4865 |
买入 |
| 09:43:32 |
6.85 |
11 |
4876 |
卖出 |
| 09:43:35 |
6.85 |
1 |
4877 |
卖出 |
| 09:43:41 |
6.86 |
21 |
4898 |
买入 |
| 09:43:44 |
6.85 |
1 |
4899 |
卖出 |
| 09:43:47 |
6.86 |
6 |
4905 |
买入 |
| 09:43:53 |
6.86 |
1 |
4906 |
买入 |
| 09:44:14 |
6.87 |
79 |
4985 |
买入 |
| 09:44:17 |
6.86 |
111 |
5096 |
卖出 |
| 09:44:20 |
6.87 |
32 |
5128 |
买入 |
| 09:44:29 |
6.84 |
86 |
5214 |
卖出 |
| 09:44:32 |
6.86 |
70 |
5284 |
买入 |
| 09:44:35 |
6.84 |
5 |
5289 |
卖出 |
| 09:44:38 |
6.84 |
14 |
5303 |
卖出 |
| 09:44:41 |
6.84 |
13 |
5316 |
卖出 |
| 09:44:44 |
6.83 |
29 |
5345 |
卖出 |
| 09:44:47 |
6.84 |
17 |
5362 |
买入 |
| 09:44:50 |
6.84 |
2 |
5364 |
买入 |
| 09:44:53 |
6.83 |
1 |
5365 |
卖出 |
| 09:44:56 |
6.86 |
21 |
5386 |
买入 |
| 09:45:05 |
6.83 |
1 |
5387 |
卖出 |
| 09:45:26 |
6.83 |
10 |
5397 |
卖出 |
| 09:45:32 |
6.84 |
37 |
5434 |
买入 |
| 09:45:35 |
6.85 |
4 |
5438 |
买入 |
| 09:45:41 |
6.84 |
7 |
5445 |
卖出 |
| 09:45:47 |
6.85 |
1 |
5446 |
买入 |
| 09:45:50 |
6.85 |
1 |
5447 |
买入 |
| 09:46:05 |
6.85 |
1 |
5448 |
买入 |
| 09:46:08 |
6.85 |
7 |
5455 |
买入 |
| 09:46:11 |
6.87 |
4 |
5459 |
买入 |
| 09:46:29 |
6.87 |
21 |
5480 |
买入 |
| 09:46:32 |
6.87 |
12 |
5492 |
买入 |
| 09:46:35 |
6.87 |
9 |
5501 |
买入 |
| 09:46:41 |
6.87 |
10 |
5511 |
买入 |
| 09:46:56 |
6.87 |
20 |
5531 |
买入 |
| 09:47:05 |
6.86 |
1 |
5532 |
卖出 |
| 09:47:11 |
6.87 |
32 |
5564 |
买入 |
| 09:47:20 |
6.87 |
1 |
5565 |
买入 |
| 09:47:23 |
6.87 |
2 |
5567 |
买入 |
| 09:47:26 |
6.87 |
2 |
5569 |
买入 |
| 09:47:29 |
6.87 |
1 |
5570 |
买入 |
| 09:47:32 |
6.87 |
3 |
5573 |
买入 |
| 09:47:38 |
6.88 |
11 |
5584 |
买入 |
| 09:47:41 |
6.88 |
9 |
5593 |
买入 |
| 09:47:47 |
6.88 |
8 |
5601 |
买入 |
| 09:47:53 |
6.9 |
21 |
5622 |
买入 |
| 09:47:56 |
6.88 |
4 |
5626 |
卖出 |
| 09:47:59 |
6.87 |
66 |
5692 |
卖出 |
| 09:48:02 |
6.88 |
13 |
5705 |
买入 |
| 09:48:14 |
6.88 |
1 |
5706 |
买入 |
| 09:48:26 |
6.88 |
42 |
5748 |
买入 |
| 09:48:35 |
6.87 |
10 |
5758 |
卖出 |
| 09:48:38 |
6.89 |
21 |
5779 |
买入 |
| 09:48:47 |
6.87 |
4 |
5783 |
卖出 |
| 09:49:02 |
6.87 |
1 |
5784 |
卖出 |
| 09:49:08 |
6.88 |
2 |
5786 |
买入 |
| 09:49:11 |
6.87 |
56 |
5842 |
卖出 |
| 09:49:14 |
6.87 |
1 |
5843 |
卖出 |
| 09:49:17 |
6.9 |
21 |
5864 |
买入 |
| 09:49:23 |
6.89 |
7 |
5871 |
买入 |
| 09:49:29 |
6.89 |
10 |
5881 |
买入 |
| 09:49:35 |
6.89 |
7 |
5888 |
买入 |
| 09:49:44 |
6.89 |
1 |
5889 |
买入 |
| 09:49:47 |
6.89 |
4 |
5893 |
买入 |
| 09:49:53 |
6.89 |
24 |
5917 |
买入 |
| 09:49:59 |
6.89 |
1 |
5918 |
买入 |
| 09:50:05 |
6.89 |
1 |
5919 |
买入 |
| 09:50:08 |
6.89 |
2 |
5921 |
买入 |
| 09:50:11 |
6.89 |
12 |
5933 |
买入 |
| 09:50:14 |
6.88 |
48 |
5981 |
卖出 |
| 09:50:20 |
6.88 |
1 |
5982 |
买入 |
| 09:50:23 |
6.88 |
2 |
5984 |
买入 |
| 09:50:26 |
6.88 |
2 |
5986 |
买入 |
| 09:50:29 |
6.88 |
3 |
5989 |
买入 |
| 09:50:32 |
6.88 |
27 |
6016 |
买入 |
| 09:50:38 |
6.88 |
27 |
6043 |
买入 |
| 09:50:47 |
6.86 |
11 |
6054 |
卖出 |
| 09:50:50 |
6.88 |
5 |
6059 |
买入 |
| 09:50:53 |
6.87 |
4 |
6063 |
卖出 |
| 09:50:56 |
6.87 |
1 |
6064 |
买入 |
| 09:50:59 |
6.84 |
113 |
6177 |
卖出 |
| 09:51:02 |
6.86 |
4 |
6181 |
买入 |
| 09:51:05 |
6.86 |
3 |
6184 |
买入 |
| 09:51:08 |
6.86 |
22 |
6206 |
卖出 |
| 09:51:35 |
6.86 |
5 |
6211 |
卖出 |
| 09:51:44 |
6.86 |
35 |
6246 |
买入 |
| 09:51:47 |
6.85 |
22 |
6268 |
卖出 |
| 09:51:50 |
6.85 |
46 |
6314 |
买入 |
| 09:51:56 |
6.86 |
2 |
6316 |
买入 |
| 09:51:59 |
6.86 |
1 |
6317 |
卖出 |
| 09:52:02 |
6.86 |
1 |
6318 |
买入 |
| 09:52:05 |
6.88 |
1 |
6319 |
买入 |
| 09:52:23 |
6.89 |
21 |
6340 |
买入 |
| 09:52:26 |
6.88 |
3 |
6343 |
买入 |
| 09:52:29 |
6.88 |
3 |
6346 |
买入 |
| 09:52:32 |
6.88 |
4 |
6350 |
买入 |
| 09:52:35 |
6.88 |
1 |
6351 |
买入 |
| 09:52:38 |
6.88 |
22 |
6373 |
卖出 |
| 09:52:41 |
6.88 |
1 |
6374 |
买入 |
| 09:52:44 |
6.88 |
2 |
6376 |
买入 |
| 09:52:59 |
6.89 |
21 |
6397 |
买入 |
| 09:53:02 |
6.88 |
1 |
6398 |
卖出 |
| 09:53:08 |
6.89 |
2 |
6400 |
买入 |
| 09:53:11 |
6.88 |
21 |
6421 |
卖出 |
| 09:53:14 |
6.89 |
41 |
6462 |
买入 |
| 09:53:17 |
6.89 |
3 |
6465 |
卖出 |
| 09:53:35 |
6.9 |
21 |
6486 |
买入 |