洪通燃气[605169]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
15.37 |
41 |
41 |
集合竞价 |
| 09:15:08 |
15.26 |
60 |
60 |
集合竞价 |
| 09:15:29 |
15.26 |
60 |
60 |
集合竞价 |
| 09:15:35 |
15.26 |
60 |
60 |
集合竞价 |
| 09:15:41 |
15.26 |
60 |
60 |
集合竞价 |
| 09:16:44 |
15.26 |
60 |
60 |
集合竞价 |
| 09:16:53 |
15.26 |
60 |
60 |
集合竞价 |
| 09:19:02 |
15.26 |
60 |
60 |
集合竞价 |
| 09:19:35 |
15.26 |
60 |
60 |
集合竞价 |
| 09:19:56 |
15.26 |
60 |
60 |
集合竞价 |
| 09:19:59 |
15.26 |
60 |
60 |
集合竞价 |
| 09:20:02 |
15.26 |
60 |
60 |
集合竞价 |
| 09:20:05 |
15.26 |
60 |
60 |
集合竞价 |
| 09:20:35 |
15.25 |
60 |
60 |
集合竞价 |
| 09:20:44 |
15.25 |
60 |
60 |
集合竞价 |
| 09:22:17 |
15.25 |
60 |
60 |
集合竞价 |
| 09:22:23 |
15.25 |
60 |
60 |
集合竞价 |
| 09:22:29 |
15.23 |
60 |
60 |
集合竞价 |
| 09:22:38 |
15.23 |
60 |
60 |
集合竞价 |
| 09:22:50 |
15.23 |
60 |
60 |
集合竞价 |
| 09:22:56 |
15.23 |
60 |
60 |
集合竞价 |
| 09:23:05 |
15.2 |
67 |
67 |
集合竞价 |
| 09:23:14 |
15.2 |
67 |
67 |
集合竞价 |
| 09:23:29 |
15.2 |
67 |
67 |
集合竞价 |
| 09:23:32 |
15 |
117 |
117 |
集合竞价 |
| 09:23:50 |
15 |
117 |
117 |
集合竞价 |
| 09:23:59 |
15 |
117 |
117 |
集合竞价 |
| 09:24:05 |
15 |
117 |
117 |
集合竞价 |
| 09:24:08 |
15 |
117 |
117 |
集合竞价 |
| 09:24:11 |
15 |
127 |
127 |
集合竞价 |
| 09:24:14 |
15 |
127 |
127 |
集合竞价 |
| 09:24:17 |
15 |
127 |
127 |
集合竞价 |
| 09:24:20 |
14.9 |
164 |
164 |
集合竞价 |
| 09:24:32 |
14.9 |
164 |
164 |
集合竞价 |
| 09:24:35 |
14.9 |
164 |
164 |
集合竞价 |
| 09:24:38 |
14.9 |
165 |
165 |
集合竞价 |
| 09:24:41 |
14.98 |
200 |
200 |
集合竞价 |
| 09:24:44 |
14.98 |
231 |
231 |
集合竞价 |
| 09:24:47 |
14.9 |
242 |
242 |
集合竞价 |
| 09:24:50 |
14.9 |
252 |
252 |
集合竞价 |
| 09:24:53 |
14.98 |
317 |
317 |
集合竞价 |
| 09:24:56 |
14.98 |
383 |
383 |
集合竞价 |
| 09:24:59 |
14.9 |
407 |
407 |
集合竞价 |
| 09:25:03 |
14.95 |
499 |
906 |
卖出 |
| 09:30:02 |
14.98 |
177 |
1083 |
买入 |
| 09:30:05 |
14.95 |
63 |
1146 |
卖出 |
| 09:30:08 |
14.95 |
52 |
1198 |
买入 |
| 09:30:11 |
14.9 |
55 |
1253 |
卖出 |
| 09:30:14 |
14.9 |
166 |
1419 |
卖出 |
| 09:30:17 |
14.94 |
18 |
1437 |
买入 |
| 09:30:20 |
14.91 |
17 |
1454 |
卖出 |
| 09:30:23 |
14.98 |
130 |
1584 |
买入 |
| 09:30:26 |
14.94 |
23 |
1607 |
卖出 |
| 09:30:29 |
14.95 |
2 |
1609 |
买入 |
| 09:30:32 |
14.95 |
19 |
1628 |
买入 |
| 09:30:35 |
14.95 |
20 |
1648 |
卖出 |
| 09:30:38 |
14.95 |
14 |
1662 |
卖出 |
| 09:30:41 |
14.96 |
17 |
1679 |
买入 |
| 09:30:44 |
14.95 |
39 |
1718 |
卖出 |
| 09:30:47 |
14.96 |
63 |
1781 |
买入 |
| 09:30:50 |
14.96 |
7 |
1788 |
买入 |
| 09:30:53 |
14.99 |
27 |
1815 |
买入 |
| 09:30:56 |
14.99 |
5 |
1820 |
买入 |
| 09:30:59 |
14.99 |
5 |
1825 |
买入 |
| 09:31:02 |
14.95 |
102 |
1927 |
卖出 |
| 09:31:05 |
14.98 |
44 |
1971 |
卖出 |
| 09:31:08 |
14.98 |
31 |
2002 |
买入 |
| 09:31:11 |
15 |
158 |
2160 |
买入 |
| 09:31:14 |
15 |
43 |
2203 |
卖出 |
| 09:31:17 |
15 |
5 |
2208 |
卖出 |
| 09:31:20 |
15.03 |
17 |
2225 |
卖出 |
| 09:31:23 |
15.04 |
2 |
2227 |
卖出 |
| 09:31:26 |
15.04 |
26 |
2253 |
卖出 |
| 09:31:29 |
15.08 |
38 |
2291 |
买入 |
| 09:31:32 |
15.08 |
53 |
2344 |
卖出 |
| 09:31:35 |
15.08 |
51 |
2395 |
卖出 |
| 09:31:38 |
15.08 |
15 |
2410 |
卖出 |
| 09:31:41 |
15.08 |
16 |
2426 |
买入 |
| 09:31:44 |
15.06 |
3 |
2429 |
卖出 |
| 09:31:47 |
15.08 |
6 |
2435 |
买入 |
| 09:31:50 |
15.09 |
7 |
2442 |
买入 |
| 09:31:53 |
15.08 |
10 |
2452 |
卖出 |
| 09:31:56 |
15.08 |
10 |
2462 |
卖出 |
| 09:31:59 |
15.09 |
1 |
2463 |
买入 |
| 09:32:02 |
15.1 |
2 |
2465 |
买入 |
| 09:32:05 |
15.1 |
29 |
2494 |
买入 |
| 09:32:08 |
15.14 |
2 |
2496 |
买入 |
| 09:32:11 |
15.14 |
2 |
2498 |
卖出 |
| 09:32:14 |
15.17 |
3 |
2501 |
买入 |
| 09:32:17 |
15.18 |
29 |
2530 |
买入 |
| 09:32:20 |
15.15 |
43 |
2573 |
卖出 |
| 09:32:23 |
15.17 |
20 |
2593 |
买入 |
| 09:32:32 |
15.15 |
65 |
2658 |
卖出 |
| 09:32:35 |
15.14 |
65 |
2723 |
卖出 |
| 09:32:38 |
15.14 |
49 |
2772 |
卖出 |
| 09:32:41 |
15.15 |
2 |
2774 |
买入 |
| 09:32:47 |
15.11 |
22 |
2796 |
卖出 |
| 09:32:50 |
15.17 |
21 |
2817 |
买入 |
| 09:32:53 |
15.18 |
10 |
2827 |
买入 |
| 09:32:56 |
15.19 |
30 |
2857 |
买入 |
| 09:32:59 |
15.18 |
8 |
2865 |
卖出 |
| 09:33:02 |
15.17 |
3 |
2868 |
卖出 |
| 09:33:05 |
15.17 |
11 |
2879 |
卖出 |
| 09:33:11 |
15.14 |
27 |
2906 |
卖出 |
| 09:33:14 |
15.16 |
1 |
2907 |
买入 |
| 09:33:17 |
15.15 |
2 |
2909 |
卖出 |
| 09:33:20 |
15.15 |
7 |
2916 |
卖出 |
| 09:33:23 |
15.16 |
34 |
2950 |
买入 |
| 09:33:26 |
15.15 |
42 |
2992 |
卖出 |
| 09:33:29 |
15.14 |
55 |
3047 |
卖出 |
| 09:33:32 |
15.15 |
5 |
3052 |
买入 |
| 09:33:35 |
15.13 |
8 |
3060 |
卖出 |
| 09:33:44 |
15.13 |
20 |
3080 |
卖出 |
| 09:33:47 |
15.13 |
21 |
3101 |
卖出 |
| 09:33:50 |
15.14 |
31 |
3132 |
买入 |
| 09:33:53 |
15.15 |
19 |
3151 |
买入 |
| 09:33:56 |
15.15 |
1 |
3152 |
卖出 |
| 09:33:59 |
15.17 |
33 |
3185 |
买入 |
| 09:34:02 |
15.17 |
2 |
3187 |
买入 |
| 09:34:05 |
15.15 |
31 |
3218 |
卖出 |
| 09:34:08 |
15.15 |
1 |
3219 |
买入 |
| 09:34:14 |
15.15 |
7 |
3226 |
卖出 |
| 09:34:17 |
15.16 |
1 |
3227 |
买入 |
| 09:34:20 |
15.15 |
178 |
3405 |
卖出 |
| 09:34:26 |
15.14 |
11 |
3416 |
买入 |
| 09:34:35 |
15.1 |
1 |
3417 |
卖出 |
| 09:34:38 |
15.1 |
2 |
3419 |
卖出 |
| 09:34:44 |
15.11 |
2 |
3421 |
卖出 |
| 09:34:47 |
15.1 |
137 |
3558 |
卖出 |
| 09:34:50 |
15.1 |
50 |
3608 |
买入 |
| 09:34:53 |
15.09 |
14 |
3622 |
卖出 |
| 09:34:56 |
15.1 |
2 |
3624 |
买入 |
| 09:34:59 |
15.08 |
7 |
3631 |
卖出 |
| 09:35:05 |
15.08 |
24 |
3655 |
卖出 |
| 09:35:11 |
15.08 |
5 |
3660 |
卖出 |
| 09:35:14 |
15.09 |
5 |
3665 |
买入 |
| 09:35:17 |
15.08 |
18 |
3683 |
卖出 |
| 09:35:23 |
15.08 |
38 |
3721 |
卖出 |
| 09:35:26 |
15.08 |
32 |
3753 |
卖出 |
| 09:35:29 |
15.08 |
1 |
3754 |
买入 |
| 09:35:32 |
15.08 |
2 |
3756 |
买入 |
| 09:35:35 |
15.05 |
7 |
3763 |
卖出 |
| 09:35:38 |
15.05 |
25 |
3788 |
买入 |
| 09:35:41 |
15.05 |
20 |
3808 |
买入 |
| 09:35:47 |
15.05 |
55 |
3863 |
卖出 |
| 09:35:50 |
15.05 |
22 |
3885 |
卖出 |
| 09:35:53 |
15.09 |
5 |
3890 |
买入 |
| 09:35:56 |
15.08 |
11 |
3901 |
卖出 |
| 09:35:59 |
15.08 |
10 |
3911 |
卖出 |
| 09:36:02 |
15.07 |
5 |
3916 |
卖出 |
| 09:36:05 |
15.08 |
1 |
3917 |
买入 |
| 09:36:08 |
15.09 |
17 |
3934 |
买入 |
| 09:36:11 |
15.1 |
25 |
3959 |
买入 |
| 09:36:14 |
15.11 |
127 |
4086 |
买入 |
| 09:36:20 |
15.11 |
57 |
4143 |
卖出 |
| 09:36:23 |
15.11 |
21 |
4164 |
买入 |
| 09:36:26 |
15.1 |
9 |
4173 |
卖出 |
| 09:36:29 |
15.09 |
15 |
4188 |
卖出 |
| 09:36:32 |
15.1 |
29 |
4217 |
买入 |
| 09:36:35 |
15.09 |
20 |
4237 |
卖出 |
| 09:36:38 |
15.09 |
28 |
4265 |
卖出 |
| 09:36:41 |
15.09 |
4 |
4269 |
买入 |
| 09:36:44 |
15.09 |
25 |
4294 |
买入 |
| 09:36:47 |
15.1 |
1 |
4295 |
买入 |
| 09:36:50 |
15.09 |
46 |
4341 |
卖出 |
| 09:36:53 |
15.1 |
10 |
4351 |
买入 |
| 09:36:56 |
15.07 |
16 |
4367 |
卖出 |
| 09:36:59 |
15.1 |
2 |
4369 |
买入 |
| 09:37:02 |
15.1 |
5 |
4374 |
卖出 |
| 09:37:05 |
15.13 |
88 |
4462 |
买入 |
| 09:37:08 |
15.13 |
45 |
4507 |
买入 |
| 09:37:11 |
15.13 |
22 |
4529 |
买入 |
| 09:37:17 |
15.15 |
112 |
4641 |
买入 |
| 09:37:20 |
15.15 |
15 |
4656 |
买入 |
| 09:37:23 |
15.15 |
39 |
4695 |
买入 |
| 09:37:26 |
15.15 |
1 |
4696 |
买入 |
| 09:37:32 |
15.15 |
35 |
4731 |
买入 |
| 09:37:35 |
15.15 |
11 |
4742 |
买入 |
| 09:37:38 |
15.15 |
1 |
4743 |
买入 |
| 09:37:41 |
15.15 |
22 |
4765 |
卖出 |
| 09:37:44 |
15.16 |
29 |
4794 |
买入 |
| 09:37:47 |
15.16 |
10 |
4804 |
买入 |
| 09:37:56 |
15.16 |
7 |
4811 |
卖出 |
| 09:38:08 |
15.16 |
9 |
4820 |
卖出 |
| 09:38:11 |
15.16 |
14 |
4834 |
卖出 |
| 09:38:17 |
15.15 |
1 |
4835 |
卖出 |
| 09:38:20 |
15.16 |
11 |
4846 |
买入 |
| 09:38:26 |
15.15 |
25 |
4871 |
卖出 |
| 09:38:35 |
15.15 |
5 |
4876 |
买入 |
| 09:38:41 |
15.15 |
4 |
4880 |
买入 |
| 09:38:44 |
15.16 |
49 |
4929 |
买入 |
| 09:38:47 |
15.16 |
17 |
4946 |
买入 |
| 09:38:50 |
15.16 |
16 |
4962 |
买入 |
| 09:38:53 |
15.16 |
4 |
4966 |
卖出 |
| 09:38:56 |
15.16 |
4 |
4970 |
买入 |
| 09:38:59 |
15.16 |
5 |
4975 |
买入 |
| 09:39:02 |
15.16 |
43 |
5018 |
买入 |
| 09:39:05 |
15.18 |
263 |
5281 |
买入 |
| 09:39:08 |
15.19 |
46 |
5327 |
买入 |
| 09:39:11 |
15.22 |
53 |
5380 |
买入 |
| 09:39:14 |
15.22 |
5 |
5385 |
卖出 |
| 09:39:17 |
15.19 |
37 |
5422 |
卖出 |
| 09:39:20 |
15.19 |
4 |
5426 |
买入 |
| 09:39:29 |
15.2 |
6 |
5432 |
卖出 |
| 09:39:32 |
15.2 |
24 |
5456 |
买入 |
| 09:39:38 |
15.2 |
2 |
5458 |
买入 |
| 09:39:41 |
15.19 |
49 |
5507 |
卖出 |
| 09:39:44 |
15.19 |
37 |
5544 |
买入 |
| 09:39:47 |
15.2 |
21 |
5565 |
买入 |
| 09:39:53 |
15.22 |
7 |
5572 |
买入 |
| 09:39:56 |
15.21 |
1 |
5573 |
卖出 |
| 09:39:59 |
15.21 |
10 |
5583 |
买入 |
| 09:40:02 |
15.25 |
265 |
5848 |
买入 |
| 09:40:05 |
15.25 |
59 |
5907 |
买入 |
| 09:40:08 |
15.25 |
65 |
5972 |
买入 |
| 09:40:11 |
15.26 |
97 |
6069 |
买入 |
| 09:40:14 |
15.27 |
102 |
6171 |
买入 |
| 09:40:17 |
15.3 |
52 |
6223 |
买入 |
| 09:40:23 |
15.3 |
15 |
6238 |
买入 |
| 09:40:26 |
15.32 |
1 |
6239 |
买入 |
| 09:40:29 |
15.3 |
45 |
6284 |
卖出 |
| 09:40:38 |
15.33 |
33 |
6317 |
买入 |
| 09:40:41 |
15.34 |
21 |
6338 |
买入 |
| 09:40:44 |
15.36 |
4 |
6342 |
买入 |
| 09:40:47 |
15.34 |
8 |
6350 |
卖出 |
| 09:40:50 |
15.33 |
66 |
6416 |
卖出 |
| 09:40:53 |
15.3 |
148 |
6564 |
卖出 |
| 09:40:56 |
15.3 |
10 |
6574 |
卖出 |
| 09:40:59 |
15.3 |
41 |
6615 |
卖出 |
| 09:41:02 |
15.3 |
16 |
6631 |
卖出 |
| 09:41:05 |
15.31 |
4 |
6635 |
买入 |
| 09:41:11 |
15.32 |
1 |
6636 |
卖出 |
| 09:41:14 |
15.33 |
6 |
6642 |
买入 |
| 09:41:17 |
15.33 |
4 |
6646 |
买入 |
| 09:41:20 |
15.33 |
3 |
6649 |
卖出 |
| 09:41:23 |
15.3 |
61 |
6710 |
卖出 |
| 09:41:26 |
15.32 |
46 |
6756 |
买入 |
| 09:41:29 |
15.32 |
2 |
6758 |
买入 |
| 09:41:32 |
15.32 |
20 |
6778 |
买入 |
| 09:41:38 |
15.31 |
3 |
6781 |
买入 |
| 09:41:41 |
15.31 |
24 |
6805 |
买入 |
| 09:41:44 |
15.3 |
1 |
6806 |
卖出 |
| 09:41:47 |
15.3 |
21 |
6827 |
卖出 |
| 09:41:50 |
15.3 |
6 |
6833 |
卖出 |
| 09:42:05 |
15.3 |
9 |
6842 |
买入 |
| 09:42:08 |
15.29 |
14 |
6856 |
卖出 |
| 09:42:11 |
15.3 |
3 |
6859 |
买入 |
| 09:42:14 |
15.3 |
2 |
6861 |
买入 |
| 09:42:17 |
15.3 |
34 |
6895 |
买入 |
| 09:42:26 |
15.3 |
5 |
6900 |
卖出 |
| 09:42:29 |
15.31 |
6 |
6906 |
买入 |
| 09:42:32 |
15.3 |
9 |
6915 |
卖出 |
| 09:42:35 |
15.3 |
8 |
6923 |
买入 |
| 09:42:38 |
15.3 |
6 |
6929 |
买入 |
| 09:42:41 |
15.3 |
2 |
6931 |
买入 |
| 09:42:47 |
15.3 |
8 |
6939 |
买入 |
| 09:42:50 |
15.29 |
7 |
6946 |
卖出 |
| 09:42:53 |
15.29 |
20 |
6966 |
卖出 |
| 09:43:05 |
15.3 |
5 |
6971 |
买入 |
| 09:43:08 |
15.29 |
24 |
6995 |
卖出 |
| 09:43:11 |
15.29 |
14 |
7009 |
卖出 |
| 09:43:20 |
15.3 |
14 |
7023 |
买入 |
| 09:43:23 |
15.29 |
6 |
7029 |
卖出 |
| 09:43:26 |
15.29 |
4 |
7033 |
买入 |
| 09:43:29 |
15.29 |
15 |
7048 |
买入 |
| 09:43:35 |
15.29 |
2 |
7050 |
买入 |
| 09:43:38 |
15.28 |
1 |
7051 |
卖出 |
| 09:43:41 |
15.28 |
5 |
7056 |
卖出 |
| 09:43:44 |
15.28 |
4 |
7060 |
卖出 |
| 09:43:47 |
15.28 |
2 |
7062 |
卖出 |
| 09:44:02 |
15.28 |
1 |
7063 |
卖出 |
| 09:44:05 |
15.29 |
13 |
7076 |
买入 |
| 09:44:08 |
15.29 |
17 |
7093 |
买入 |
| 09:44:11 |
15.28 |
49 |
7142 |
卖出 |
| 09:44:14 |
15.29 |
29 |
7171 |
买入 |
| 09:44:17 |
15.29 |
6 |
7177 |
买入 |
| 09:44:20 |
15.28 |
21 |
7198 |
卖出 |
| 09:44:23 |
15.28 |
33 |
7231 |
卖出 |
| 09:44:26 |
15.29 |
15 |
7246 |
买入 |
| 09:44:32 |
15.28 |
16 |
7262 |
卖出 |
| 09:44:35 |
15.28 |
11 |
7273 |
卖出 |
| 09:44:41 |
15.27 |
26 |
7299 |
卖出 |
| 09:44:44 |
15.27 |
35 |
7334 |
卖出 |
| 09:44:47 |
15.27 |
14 |
7348 |
买入 |
| 09:44:50 |
15.26 |
17 |
7365 |
卖出 |
| 09:44:53 |
15.27 |
28 |
7393 |
买入 |
| 09:44:56 |
15.27 |
14 |
7407 |
卖出 |
| 09:45:02 |
15.27 |
4 |
7411 |
卖出 |
| 09:45:05 |
15.28 |
16 |
7427 |
买入 |
| 09:45:08 |
15.27 |
35 |
7462 |
卖出 |
| 09:45:11 |
15.27 |
11 |
7473 |
卖出 |
| 09:45:17 |
15.26 |
77 |
7550 |
卖出 |
| 09:45:23 |
15.27 |
3 |
7553 |
卖出 |
| 09:45:32 |
15.28 |
2 |
7555 |
买入 |
| 09:45:35 |
15.27 |
8 |
7563 |
卖出 |
| 09:45:41 |
15.27 |
41 |
7604 |
卖出 |
| 09:45:50 |
15.3 |
10 |
7614 |
买入 |
| 09:46:05 |
15.28 |
19 |
7633 |
买入 |
| 09:46:08 |
15.28 |
59 |
7692 |
买入 |
| 09:46:11 |
15.28 |
3 |
7695 |
卖出 |