新天然气[603393]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
21 |
14 |
14 |
集合竞价 |
| 09:15:04 |
21.8 |
29 |
29 |
集合竞价 |
| 09:15:08 |
21.8 |
85 |
85 |
集合竞价 |
| 09:15:13 |
21.8 |
85 |
85 |
集合竞价 |
| 09:15:16 |
21.8 |
85 |
85 |
集合竞价 |
| 09:15:55 |
21.8 |
85 |
85 |
集合竞价 |
| 09:16:01 |
21.8 |
85 |
85 |
集合竞价 |
| 09:16:16 |
21.8 |
85 |
85 |
集合竞价 |
| 09:16:43 |
21.6 |
109 |
109 |
集合竞价 |
| 09:16:52 |
21.6 |
85 |
85 |
集合竞价 |
| 09:16:55 |
21.8 |
145 |
145 |
集合竞价 |
| 09:17:07 |
21.8 |
145 |
145 |
集合竞价 |
| 09:17:10 |
21.7 |
145 |
145 |
集合竞价 |
| 09:17:25 |
21.7 |
145 |
145 |
集合竞价 |
| 09:17:28 |
21.6 |
85 |
85 |
集合竞价 |
| 09:18:01 |
21.6 |
85 |
85 |
集合竞价 |
| 09:18:04 |
21.5 |
92 |
92 |
集合竞价 |
| 09:18:16 |
21.54 |
87 |
87 |
集合竞价 |
| 09:18:28 |
21.5 |
92 |
92 |
集合竞价 |
| 09:18:40 |
21.5 |
92 |
92 |
集合竞价 |
| 09:18:43 |
21.5 |
92 |
92 |
集合竞价 |
| 09:18:58 |
21.5 |
97 |
97 |
集合竞价 |
| 09:19:16 |
21.46 |
91 |
91 |
集合竞价 |
| 09:19:28 |
21.46 |
91 |
91 |
集合竞价 |
| 09:19:34 |
21.39 |
167 |
167 |
集合竞价 |
| 09:19:37 |
21.39 |
170 |
170 |
集合竞价 |
| 09:19:52 |
21.39 |
177 |
177 |
集合竞价 |
| 09:19:55 |
21.39 |
180 |
180 |
集合竞价 |
| 09:19:58 |
21.39 |
180 |
180 |
集合竞价 |
| 09:20:04 |
21.39 |
180 |
180 |
集合竞价 |
| 09:20:07 |
21.39 |
180 |
180 |
集合竞价 |
| 09:20:10 |
21.4 |
227 |
227 |
集合竞价 |
| 09:20:28 |
21.4 |
239 |
239 |
集合竞价 |
| 09:20:34 |
21.39 |
276 |
276 |
集合竞价 |
| 09:20:43 |
21.39 |
276 |
276 |
集合竞价 |
| 09:20:46 |
21.39 |
289 |
289 |
集合竞价 |
| 09:21:01 |
21.39 |
302 |
302 |
集合竞价 |
| 09:21:13 |
21.39 |
302 |
302 |
集合竞价 |
| 09:21:22 |
21.39 |
312 |
312 |
集合竞价 |
| 09:21:31 |
21.39 |
312 |
312 |
集合竞价 |
| 09:21:34 |
21.39 |
322 |
322 |
集合竞价 |
| 09:21:37 |
21.39 |
322 |
322 |
集合竞价 |
| 09:21:49 |
21.39 |
323 |
323 |
集合竞价 |
| 09:21:55 |
21.39 |
323 |
323 |
集合竞价 |
| 09:21:58 |
21.39 |
323 |
323 |
集合竞价 |
| 09:22:01 |
21.39 |
323 |
323 |
集合竞价 |
| 09:22:04 |
21.39 |
323 |
323 |
集合竞价 |
| 09:22:13 |
21.39 |
333 |
333 |
集合竞价 |
| 09:22:19 |
21.39 |
333 |
333 |
集合竞价 |
| 09:22:22 |
21.39 |
363 |
363 |
集合竞价 |
| 09:22:31 |
21.39 |
377 |
377 |
集合竞价 |
| 09:22:34 |
21.39 |
387 |
387 |
集合竞价 |
| 09:22:37 |
21.39 |
388 |
388 |
集合竞价 |
| 09:22:40 |
21.36 |
389 |
389 |
集合竞价 |
| 09:22:49 |
21.36 |
392 |
392 |
集合竞价 |
| 09:22:52 |
21.36 |
392 |
392 |
集合竞价 |
| 09:22:55 |
21.34 |
404 |
404 |
集合竞价 |
| 09:23:04 |
21.34 |
404 |
404 |
集合竞价 |
| 09:23:07 |
21.35 |
412 |
412 |
集合竞价 |
| 09:23:10 |
21.34 |
425 |
425 |
集合竞价 |
| 09:23:13 |
21.34 |
428 |
428 |
集合竞价 |
| 09:23:19 |
21.34 |
432 |
432 |
集合竞价 |
| 09:23:22 |
21.34 |
442 |
442 |
集合竞价 |
| 09:23:31 |
21.34 |
450 |
450 |
集合竞价 |
| 09:23:34 |
21.3 |
511 |
511 |
集合竞价 |
| 09:23:40 |
21.3 |
547 |
547 |
集合竞价 |
| 09:23:43 |
21.3 |
556 |
556 |
集合竞价 |
| 09:23:46 |
21.3 |
556 |
556 |
集合竞价 |
| 09:23:49 |
21.3 |
556 |
556 |
集合竞价 |
| 09:23:52 |
21.3 |
568 |
568 |
集合竞价 |
| 09:24:01 |
21.3 |
570 |
570 |
集合竞价 |
| 09:24:04 |
21.3 |
570 |
570 |
集合竞价 |
| 09:24:07 |
21.3 |
570 |
570 |
集合竞价 |
| 09:24:10 |
21.3 |
570 |
570 |
集合竞价 |
| 09:24:13 |
21.3 |
570 |
570 |
集合竞价 |
| 09:24:16 |
21.3 |
570 |
570 |
集合竞价 |
| 09:24:19 |
21.3 |
570 |
570 |
集合竞价 |
| 09:24:25 |
21.29 |
579 |
579 |
集合竞价 |
| 09:24:28 |
21.3 |
590 |
590 |
集合竞价 |
| 09:24:31 |
21.29 |
594 |
594 |
集合竞价 |
| 09:24:34 |
21.29 |
597 |
597 |
集合竞价 |
| 09:24:37 |
21.29 |
610 |
610 |
集合竞价 |
| 09:24:40 |
21.31 |
991 |
991 |
集合竞价 |
| 09:24:46 |
21.31 |
1051 |
1051 |
集合竞价 |
| 09:24:52 |
21.31 |
1154 |
1154 |
集合竞价 |
| 09:24:55 |
21.31 |
1355 |
1355 |
集合竞价 |
| 09:24:58 |
21.31 |
1412 |
1412 |
集合竞价 |
| 09:25:03 |
21.31 |
1434 |
2846 |
买入 |
| 09:30:01 |
21.25 |
225 |
3071 |
卖出 |
| 09:30:04 |
21.29 |
222 |
3293 |
买入 |
| 09:30:08 |
21.28 |
724 |
4017 |
卖出 |
| 09:30:11 |
21.26 |
315 |
4332 |
卖出 |
| 09:30:14 |
21.27 |
114 |
4446 |
买入 |
| 09:30:17 |
21.25 |
83 |
4529 |
买入 |
| 09:30:20 |
21.25 |
60 |
4589 |
卖出 |
| 09:30:23 |
21.25 |
131 |
4720 |
卖出 |
| 09:30:26 |
21.23 |
67 |
4787 |
卖出 |
| 09:30:29 |
21.25 |
21 |
4808 |
买入 |
| 09:30:31 |
21.25 |
276 |
5084 |
卖出 |
| 09:30:34 |
21.23 |
76 |
5160 |
卖出 |
| 09:30:37 |
21.24 |
127 |
5287 |
买入 |
| 09:30:40 |
21.22 |
252 |
5539 |
卖出 |
| 09:30:43 |
21.23 |
74 |
5613 |
买入 |
| 09:30:47 |
21.22 |
41 |
5654 |
卖出 |
| 09:30:50 |
21.21 |
77 |
5731 |
卖出 |
| 09:30:52 |
21.2 |
57 |
5788 |
卖出 |
| 09:30:55 |
21.21 |
63 |
5851 |
买入 |
| 09:30:59 |
21.21 |
34 |
5885 |
卖出 |
| 09:31:01 |
21.22 |
107 |
5992 |
买入 |
| 09:31:04 |
21.21 |
168 |
6160 |
买入 |
| 09:31:07 |
21.23 |
142 |
6302 |
买入 |
| 09:31:11 |
21.23 |
10 |
6312 |
买入 |
| 09:31:13 |
21.25 |
27 |
6339 |
买入 |
| 09:31:17 |
21.25 |
31 |
6370 |
买入 |
| 09:31:19 |
21.2 |
444 |
6814 |
卖出 |
| 09:31:23 |
21.2 |
137 |
6951 |
买入 |
| 09:31:25 |
21.23 |
101 |
7052 |
买入 |
| 09:31:28 |
21.25 |
63 |
7115 |
买入 |
| 09:31:31 |
21.25 |
31 |
7146 |
买入 |
| 09:31:34 |
21.25 |
57 |
7203 |
买入 |
| 09:31:37 |
21.25 |
487 |
7690 |
买入 |
| 09:31:40 |
21.25 |
28 |
7718 |
买入 |
| 09:31:43 |
21.26 |
10 |
7728 |
买入 |
| 09:31:46 |
21.27 |
88 |
7816 |
买入 |
| 09:31:49 |
21.27 |
98 |
7914 |
买入 |
| 09:31:52 |
21.3 |
60 |
7974 |
买入 |
| 09:31:55 |
21.3 |
347 |
8321 |
买入 |
| 09:31:58 |
21.3 |
99 |
8420 |
买入 |
| 09:32:01 |
21.31 |
93 |
8513 |
买入 |
| 09:32:04 |
21.34 |
107 |
8620 |
买入 |
| 09:32:07 |
21.34 |
32 |
8652 |
买入 |
| 09:32:10 |
21.35 |
90 |
8742 |
买入 |
| 09:32:13 |
21.34 |
18 |
8760 |
卖出 |
| 09:32:16 |
21.36 |
42 |
8802 |
买入 |
| 09:32:19 |
21.36 |
80 |
8882 |
买入 |
| 09:32:22 |
21.39 |
36 |
8918 |
买入 |
| 09:32:25 |
21.37 |
57 |
8975 |
卖出 |
| 09:32:28 |
21.48 |
133 |
9108 |
买入 |
| 09:32:31 |
21.4 |
22 |
9130 |
卖出 |
| 09:32:34 |
21.48 |
7 |
9137 |
买入 |
| 09:32:37 |
21.45 |
37 |
9174 |
卖出 |
| 09:32:40 |
21.43 |
77 |
9251 |
卖出 |
| 09:32:43 |
21.45 |
37 |
9288 |
买入 |
| 09:32:46 |
21.49 |
74 |
9362 |
买入 |
| 09:32:49 |
21.48 |
28 |
9390 |
卖出 |
| 09:32:52 |
21.49 |
87 |
9477 |
买入 |
| 09:32:55 |
21.48 |
26 |
9503 |
卖出 |
| 09:32:58 |
21.49 |
140 |
9643 |
买入 |
| 09:33:01 |
21.5 |
95 |
9738 |
买入 |
| 09:33:04 |
21.5 |
452 |
10190 |
买入 |
| 09:33:07 |
21.5 |
66 |
10256 |
卖出 |
| 09:33:10 |
21.54 |
108 |
10364 |
买入 |
| 09:33:13 |
21.51 |
30 |
10394 |
卖出 |
| 09:33:16 |
21.51 |
49 |
10443 |
卖出 |
| 09:33:19 |
21.55 |
80 |
10523 |
买入 |
| 09:33:22 |
21.54 |
19 |
10542 |
卖出 |
| 09:33:25 |
21.55 |
114 |
10656 |
买入 |
| 09:33:28 |
21.56 |
71 |
10727 |
买入 |
| 09:33:31 |
21.56 |
11 |
10738 |
卖出 |
| 09:33:35 |
21.59 |
35 |
10773 |
买入 |
| 09:33:37 |
21.59 |
112 |
10885 |
买入 |
| 09:33:40 |
21.57 |
36 |
10921 |
卖出 |
| 09:33:43 |
21.59 |
99 |
11020 |
买入 |
| 09:33:46 |
21.59 |
325 |
11345 |
卖出 |
| 09:33:49 |
21.6 |
21 |
11366 |
买入 |
| 09:33:53 |
21.59 |
67 |
11433 |
卖出 |
| 09:33:55 |
21.59 |
57 |
11490 |
买入 |
| 09:33:58 |
21.58 |
42 |
11532 |
卖出 |
| 09:34:02 |
21.56 |
157 |
11689 |
卖出 |
| 09:34:05 |
21.57 |
53 |
11742 |
卖出 |
| 09:34:07 |
21.57 |
61 |
11803 |
买入 |
| 09:34:10 |
21.55 |
64 |
11867 |
卖出 |
| 09:34:13 |
21.55 |
57 |
11924 |
买入 |
| 09:34:16 |
21.54 |
80 |
12004 |
卖出 |
| 09:34:19 |
21.53 |
12 |
12016 |
卖出 |
| 09:34:22 |
21.53 |
27 |
12043 |
买入 |
| 09:34:25 |
21.52 |
50 |
12093 |
卖出 |
| 09:34:28 |
21.52 |
4 |
12097 |
买入 |
| 09:34:31 |
21.5 |
187 |
12284 |
卖出 |
| 09:34:34 |
21.49 |
26 |
12310 |
卖出 |
| 09:34:37 |
21.45 |
10 |
12320 |
卖出 |
| 09:34:40 |
21.45 |
42 |
12362 |
卖出 |
| 09:34:43 |
21.44 |
239 |
12601 |
卖出 |
| 09:34:46 |
21.44 |
22 |
12623 |
卖出 |
| 09:34:49 |
21.45 |
52 |
12675 |
买入 |
| 09:34:52 |
21.38 |
42 |
12717 |
卖出 |
| 09:34:55 |
21.41 |
9 |
12726 |
买入 |
| 09:34:58 |
21.41 |
11 |
12737 |
卖出 |
| 09:35:01 |
21.41 |
44 |
12781 |
卖出 |
| 09:35:04 |
21.41 |
156 |
12937 |
卖出 |
| 09:35:07 |
21.41 |
46 |
12983 |
买入 |
| 09:35:10 |
21.45 |
247 |
13230 |
买入 |
| 09:35:13 |
21.43 |
29 |
13259 |
卖出 |
| 09:35:16 |
21.43 |
104 |
13363 |
买入 |
| 09:35:19 |
21.41 |
65 |
13428 |
卖出 |
| 09:35:22 |
21.43 |
30 |
13458 |
买入 |
| 09:35:25 |
21.42 |
36 |
13494 |
卖出 |
| 09:35:28 |
21.41 |
25 |
13519 |
卖出 |
| 09:35:32 |
21.44 |
7 |
13526 |
买入 |
| 09:35:34 |
21.42 |
10 |
13536 |
卖出 |
| 09:35:41 |
21.44 |
29 |
13565 |
买入 |
| 09:35:43 |
21.44 |
4 |
13569 |
买入 |
| 09:35:46 |
21.45 |
51 |
13620 |
买入 |
| 09:35:49 |
21.45 |
48 |
13668 |
买入 |
| 09:35:53 |
21.44 |
80 |
13748 |
卖出 |
| 09:35:55 |
21.46 |
5 |
13753 |
买入 |
| 09:35:59 |
21.5 |
5 |
13758 |
买入 |
| 09:36:02 |
21.5 |
11 |
13769 |
买入 |
| 09:36:04 |
21.5 |
34 |
13803 |
买入 |
| 09:36:07 |
21.49 |
136 |
13939 |
卖出 |
| 09:36:10 |
21.47 |
50 |
13989 |
卖出 |
| 09:36:13 |
21.5 |
11 |
14000 |
买入 |
| 09:36:16 |
21.5 |
56 |
14056 |
买入 |
| 09:36:20 |
21.5 |
21 |
14077 |
买入 |
| 09:36:23 |
21.5 |
76 |
14153 |
买入 |
| 09:36:26 |
21.51 |
14 |
14167 |
买入 |
| 09:36:28 |
21.51 |
34 |
14201 |
买入 |
| 09:36:34 |
21.51 |
16 |
14217 |
买入 |
| 09:36:38 |
21.52 |
45 |
14262 |
买入 |
| 09:36:40 |
21.52 |
112 |
14374 |
买入 |
| 09:36:44 |
21.52 |
10 |
14384 |
买入 |
| 09:36:46 |
21.52 |
21 |
14405 |
买入 |
| 09:36:49 |
21.53 |
80 |
14485 |
买入 |
| 09:36:53 |
21.54 |
12 |
14497 |
买入 |
| 09:36:58 |
21.55 |
46 |
14543 |
买入 |
| 09:37:01 |
21.55 |
3 |
14546 |
卖出 |
| 09:37:04 |
21.57 |
9 |
14555 |
买入 |
| 09:37:07 |
21.6 |
87 |
14642 |
买入 |
| 09:37:10 |
21.6 |
33 |
14675 |
买入 |
| 09:37:14 |
21.62 |
9 |
14684 |
买入 |
| 09:37:16 |
21.68 |
127 |
14811 |
买入 |
| 09:37:19 |
21.69 |
16 |
14827 |
买入 |
| 09:37:23 |
21.7 |
23 |
14850 |
买入 |
| 09:37:25 |
21.71 |
31 |
14881 |
买入 |
| 09:37:29 |
21.71 |
3 |
14884 |
卖出 |
| 09:37:31 |
21.73 |
37 |
14921 |
买入 |
| 09:37:34 |
21.73 |
12 |
14933 |
卖出 |
| 09:37:38 |
21.73 |
4 |
14937 |
卖出 |
| 09:37:44 |
21.76 |
66 |
15003 |
买入 |
| 09:37:47 |
21.73 |
30 |
15033 |
卖出 |
| 09:37:49 |
21.76 |
128 |
15161 |
买入 |
| 09:37:52 |
21.77 |
6 |
15167 |
买入 |
| 09:37:55 |
21.78 |
54 |
15221 |
买入 |
| 09:37:58 |
21.77 |
163 |
15384 |
卖出 |
| 09:38:01 |
21.76 |
39 |
15423 |
卖出 |
| 09:38:04 |
21.77 |
102 |
15525 |
买入 |
| 09:38:08 |
21.75 |
115 |
15640 |
卖出 |
| 09:38:11 |
21.75 |
170 |
15810 |
卖出 |
| 09:38:14 |
21.74 |
107 |
15917 |
卖出 |
| 09:38:16 |
21.74 |
46 |
15963 |
卖出 |
| 09:38:19 |
21.73 |
59 |
16022 |
卖出 |
| 09:38:23 |
21.73 |
32 |
16054 |
买入 |
| 09:38:26 |
21.74 |
186 |
16240 |
买入 |
| 09:38:29 |
21.75 |
34 |
16274 |
买入 |
| 09:38:31 |
21.76 |
87 |
16361 |
买入 |
| 09:38:34 |
21.77 |
109 |
16470 |
买入 |
| 09:38:37 |
21.78 |
264 |
16734 |
买入 |
| 09:38:40 |
21.8 |
95 |
16829 |
买入 |
| 09:38:43 |
21.82 |
127 |
16956 |
买入 |
| 09:38:47 |
21.83 |
109 |
17065 |
买入 |
| 09:38:50 |
21.84 |
16 |
17081 |
买入 |
| 09:38:53 |
21.83 |
1 |
17082 |
卖出 |
| 09:38:55 |
21.85 |
16 |
17098 |
买入 |
| 09:38:59 |
21.88 |
8 |
17106 |
买入 |
| 09:39:02 |
21.88 |
59 |
17165 |
买入 |
| 09:39:05 |
21.9 |
74 |
17239 |
买入 |
| 09:39:07 |
21.94 |
73 |
17312 |
买入 |
| 09:39:11 |
21.96 |
18 |
17330 |
买入 |
| 09:39:14 |
22 |
144 |
17474 |
买入 |
| 09:39:16 |
21.99 |
56 |
17530 |
卖出 |
| 09:39:20 |
22.03 |
164 |
17694 |
买入 |
| 09:39:22 |
22.04 |
48 |
17742 |
买入 |
| 09:39:25 |
22.1 |
80 |
17822 |
买入 |
| 09:39:29 |
22.08 |
43 |
17865 |
卖出 |
| 09:39:31 |
22.14 |
102 |
17967 |
买入 |
| 09:39:34 |
22.14 |
41 |
18008 |
卖出 |
| 09:39:38 |
22.14 |
131 |
18139 |
卖出 |
| 09:39:41 |
22.18 |
165 |
18304 |
买入 |
| 09:39:43 |
22.15 |
35 |
18339 |
卖出 |
| 09:39:46 |
22.18 |
450 |
18789 |
买入 |
| 09:39:50 |
22.2 |
276 |
19065 |
买入 |
| 09:39:53 |
22.2 |
120 |
19185 |
卖出 |
| 09:39:56 |
22.2 |
129 |
19314 |
卖出 |
| 09:39:58 |
22.22 |
186 |
19500 |
买入 |
| 09:40:01 |
22.22 |
189 |
19689 |
卖出 |
| 09:40:05 |
22.2 |
255 |
19944 |
卖出 |
| 09:40:08 |
22.19 |
157 |
20101 |
卖出 |
| 09:40:11 |
22.18 |
88 |
20189 |
卖出 |
| 09:40:14 |
22.17 |
488 |
20677 |
卖出 |
| 09:40:17 |
22.15 |
44 |
20721 |
卖出 |
| 09:40:20 |
22.15 |
49 |
20770 |
卖出 |
| 09:40:23 |
22.15 |
101 |
20871 |
卖出 |
| 09:40:25 |
22.11 |
7 |
20878 |
卖出 |
| 09:40:29 |
22.1 |
41 |
20919 |
卖出 |
| 09:40:31 |
22.1 |
103 |
21022 |
卖出 |
| 09:40:35 |
22.08 |
226 |
21248 |
卖出 |
| 09:40:37 |
22.08 |
21 |
21269 |
买入 |
| 09:40:41 |
22.08 |
49 |
21318 |
卖出 |
| 09:40:44 |
22.08 |
134 |
21452 |
买入 |
| 09:40:47 |
22.07 |
505 |
21957 |
卖出 |