首华燃气[300483]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14.51 |
108 |
108 |
集合竞价 |
| 09:16:15 |
14.56 |
108 |
108 |
集合竞价 |
| 09:17:36 |
14.56 |
108 |
108 |
集合竞价 |
| 09:18:21 |
14.75 |
39 |
39 |
集合竞价 |
| 09:19:06 |
14.75 |
69 |
69 |
集合竞价 |
| 09:22:54 |
14.75 |
69 |
69 |
集合竞价 |
| 09:23:03 |
14.75 |
79 |
79 |
集合竞价 |
| 09:23:12 |
14.75 |
80 |
80 |
集合竞价 |
| 09:23:39 |
14.74 |
87 |
87 |
集合竞价 |
| 09:23:48 |
14.73 |
87 |
87 |
集合竞价 |
| 09:23:57 |
14.7 |
87 |
87 |
集合竞价 |
| 09:24:24 |
14.68 |
89 |
89 |
集合竞价 |
| 09:24:42 |
14.61 |
101 |
101 |
集合竞价 |
| 09:25:00 |
14.68 |
154 |
154 |
集合竞价 |
| 09:25:03 |
14.68 |
165 |
319 |
卖出 |
| 09:30:03 |
14.67 |
3 |
322 |
卖出 |
| 09:30:06 |
14.68 |
36 |
358 |
买入 |
| 09:30:09 |
14.67 |
103 |
461 |
买入 |
| 09:30:12 |
14.67 |
202 |
663 |
买入 |
| 09:30:15 |
14.67 |
356 |
1019 |
卖出 |
| 09:30:18 |
14.68 |
251 |
1270 |
买入 |
| 09:30:21 |
14.68 |
26 |
1296 |
卖出 |
| 09:30:24 |
14.72 |
28 |
1324 |
买入 |
| 09:30:27 |
14.68 |
24 |
1348 |
卖出 |
| 09:30:33 |
14.72 |
5 |
1353 |
买入 |
| 09:30:42 |
14.69 |
3 |
1356 |
卖出 |
| 09:30:45 |
14.69 |
3 |
1359 |
卖出 |
| 09:30:48 |
14.7 |
8 |
1367 |
买入 |
| 09:31:00 |
14.7 |
34 |
1401 |
卖出 |
| 09:31:06 |
14.7 |
37 |
1438 |
卖出 |
| 09:31:15 |
14.69 |
25 |
1463 |
卖出 |
| 09:31:18 |
14.7 |
47 |
1510 |
买入 |
| 09:31:24 |
14.69 |
2 |
1512 |
卖出 |
| 09:31:27 |
14.69 |
2 |
1514 |
买入 |
| 09:31:30 |
14.69 |
33 |
1547 |
买入 |
| 09:31:33 |
14.6 |
52 |
1599 |
卖出 |
| 09:31:36 |
14.68 |
2 |
1601 |
买入 |
| 09:31:39 |
14.69 |
16 |
1617 |
买入 |
| 09:31:45 |
14.72 |
9 |
1626 |
买入 |
| 09:31:48 |
14.71 |
3 |
1629 |
卖出 |
| 09:31:51 |
14.7 |
1 |
1630 |
卖出 |
| 09:31:54 |
14.7 |
1 |
1631 |
买入 |
| 09:32:00 |
14.71 |
100 |
1731 |
买入 |
| 09:32:03 |
14.71 |
19 |
1750 |
买入 |
| 09:32:06 |
14.72 |
53 |
1803 |
买入 |
| 09:32:09 |
14.72 |
26 |
1829 |
买入 |
| 09:32:12 |
14.73 |
3 |
1832 |
买入 |
| 09:32:18 |
14.73 |
8 |
1840 |
买入 |
| 09:32:21 |
14.73 |
14 |
1854 |
买入 |
| 09:32:30 |
14.78 |
9 |
1863 |
买入 |
| 09:32:39 |
14.78 |
3 |
1866 |
买入 |
| 09:32:51 |
14.78 |
12 |
1878 |
买入 |
| 09:32:54 |
14.79 |
4 |
1882 |
买入 |
| 09:32:57 |
14.78 |
5 |
1887 |
卖出 |
| 09:33:00 |
14.79 |
71 |
1958 |
买入 |
| 09:33:06 |
14.78 |
10 |
1968 |
买入 |
| 09:33:09 |
14.78 |
36 |
2004 |
买入 |
| 09:33:15 |
14.77 |
2 |
2006 |
买入 |
| 09:33:18 |
14.78 |
114 |
2120 |
买入 |
| 09:33:21 |
14.77 |
66 |
2186 |
卖出 |
| 09:33:24 |
14.76 |
5 |
2191 |
卖出 |
| 09:33:27 |
14.77 |
7 |
2198 |
买入 |
| 09:33:33 |
14.76 |
83 |
2281 |
卖出 |
| 09:33:36 |
14.76 |
7 |
2288 |
买入 |
| 09:33:39 |
14.76 |
5 |
2293 |
买入 |
| 09:33:42 |
14.76 |
1 |
2294 |
买入 |
| 09:33:45 |
14.76 |
75 |
2369 |
买入 |
| 09:33:48 |
14.75 |
17 |
2386 |
卖出 |
| 09:33:54 |
14.75 |
80 |
2466 |
卖出 |
| 09:33:57 |
14.76 |
70 |
2536 |
买入 |
| 09:34:03 |
14.75 |
2 |
2538 |
卖出 |
| 09:34:06 |
14.75 |
33 |
2571 |
卖出 |
| 09:34:12 |
14.75 |
9 |
2580 |
买入 |
| 09:34:15 |
14.74 |
4 |
2584 |
卖出 |
| 09:34:18 |
14.74 |
2 |
2586 |
卖出 |
| 09:34:21 |
14.74 |
2 |
2588 |
卖出 |
| 09:34:27 |
14.75 |
12 |
2600 |
买入 |
| 09:34:30 |
14.74 |
11 |
2611 |
卖出 |
| 09:34:33 |
14.75 |
75 |
2686 |
买入 |
| 09:34:39 |
14.75 |
26 |
2712 |
卖出 |
| 09:34:42 |
14.74 |
33 |
2745 |
卖出 |
| 09:34:45 |
14.74 |
10 |
2755 |
买入 |
| 09:35:00 |
14.74 |
26 |
2781 |
买入 |
| 09:35:12 |
14.74 |
36 |
2817 |
买入 |
| 09:35:18 |
14.72 |
13 |
2830 |
卖出 |
| 09:35:21 |
14.72 |
54 |
2884 |
卖出 |
| 09:35:27 |
14.71 |
4 |
2888 |
卖出 |
| 09:35:30 |
14.71 |
32 |
2920 |
卖出 |
| 09:35:39 |
14.7 |
4 |
2924 |
卖出 |
| 09:35:42 |
14.7 |
5 |
2929 |
卖出 |
| 09:35:45 |
14.7 |
53 |
2982 |
卖出 |
| 09:35:48 |
14.7 |
48 |
3030 |
卖出 |
| 09:35:54 |
14.7 |
10 |
3040 |
买入 |
| 09:35:57 |
14.7 |
4 |
3044 |
买入 |
| 09:36:06 |
14.67 |
9 |
3053 |
卖出 |
| 09:36:12 |
14.67 |
3 |
3056 |
卖出 |
| 09:36:15 |
14.67 |
16 |
3072 |
卖出 |
| 09:36:18 |
14.67 |
3 |
3075 |
买入 |
| 09:36:21 |
14.67 |
1 |
3076 |
买入 |
| 09:36:27 |
14.66 |
3 |
3079 |
卖出 |
| 09:36:36 |
14.66 |
2 |
3081 |
卖出 |
| 09:36:42 |
14.66 |
20 |
3101 |
买入 |
| 09:36:45 |
14.66 |
101 |
3202 |
买入 |
| 09:36:48 |
14.63 |
58 |
3260 |
卖出 |
| 09:36:54 |
14.63 |
10 |
3270 |
卖出 |
| 09:36:57 |
14.63 |
2 |
3272 |
买入 |
| 09:37:00 |
14.63 |
20 |
3292 |
买入 |
| 09:37:03 |
14.63 |
44 |
3336 |
买入 |
| 09:37:06 |
14.61 |
85 |
3421 |
卖出 |
| 09:37:12 |
14.63 |
15 |
3436 |
卖出 |
| 09:37:18 |
14.63 |
2 |
3438 |
卖出 |
| 09:37:21 |
14.63 |
10 |
3448 |
卖出 |
| 09:37:24 |
14.63 |
13 |
3461 |
卖出 |
| 09:37:27 |
14.61 |
48 |
3509 |
卖出 |
| 09:37:30 |
14.63 |
8 |
3517 |
买入 |
| 09:37:33 |
14.63 |
9 |
3526 |
买入 |
| 09:37:36 |
14.61 |
43 |
3569 |
卖出 |
| 09:37:39 |
14.61 |
51 |
3620 |
卖出 |
| 09:37:42 |
14.61 |
13 |
3633 |
买入 |
| 09:37:48 |
14.61 |
36 |
3669 |
买入 |
| 09:37:51 |
14.6 |
100 |
3769 |
卖出 |
| 09:37:54 |
14.61 |
13 |
3782 |
卖出 |
| 09:37:57 |
14.6 |
56 |
3838 |
卖出 |
| 09:38:00 |
14.6 |
26 |
3864 |
买入 |
| 09:38:03 |
14.6 |
8 |
3872 |
买入 |
| 09:38:06 |
14.6 |
2 |
3874 |
卖出 |
| 09:38:09 |
14.6 |
14 |
3888 |
卖出 |
| 09:38:12 |
14.58 |
44 |
3932 |
卖出 |
| 09:38:15 |
14.6 |
23 |
3955 |
买入 |
| 09:38:18 |
14.6 |
11 |
3966 |
买入 |
| 09:38:21 |
14.6 |
5 |
3971 |
买入 |
| 09:38:24 |
14.6 |
14 |
3985 |
买入 |
| 09:38:27 |
14.59 |
15 |
4000 |
卖出 |
| 09:38:30 |
14.59 |
10 |
4010 |
买入 |
| 09:38:33 |
14.59 |
5 |
4015 |
买入 |
| 09:38:36 |
14.59 |
2 |
4017 |
买入 |
| 09:38:39 |
14.58 |
149 |
4166 |
卖出 |
| 09:38:45 |
14.59 |
28 |
4194 |
卖出 |
| 09:38:48 |
14.6 |
12 |
4206 |
买入 |
| 09:38:51 |
14.58 |
82 |
4288 |
卖出 |
| 09:38:54 |
14.6 |
56 |
4344 |
买入 |
| 09:39:03 |
14.6 |
15 |
4359 |
卖出 |
| 09:39:06 |
14.61 |
18 |
4377 |
买入 |
| 09:39:09 |
14.6 |
5 |
4382 |
卖出 |
| 09:39:12 |
14.6 |
9 |
4391 |
卖出 |
| 09:39:15 |
14.6 |
123 |
4514 |
卖出 |
| 09:39:18 |
14.6 |
106 |
4620 |
卖出 |
| 09:39:21 |
14.6 |
22 |
4642 |
买入 |
| 09:39:30 |
14.6 |
9 |
4651 |
卖出 |
| 09:39:42 |
14.61 |
2 |
4653 |
卖出 |
| 09:39:45 |
14.63 |
2 |
4655 |
买入 |
| 09:39:57 |
14.63 |
6 |
4661 |
买入 |
| 09:40:00 |
14.6 |
33 |
4694 |
卖出 |
| 09:40:03 |
14.62 |
133 |
4827 |
买入 |
| 09:40:06 |
14.62 |
6 |
4833 |
买入 |
| 09:40:09 |
14.61 |
1 |
4834 |
卖出 |
| 09:40:12 |
14.62 |
106 |
4940 |
买入 |
| 09:40:18 |
14.62 |
65 |
5005 |
买入 |
| 09:40:21 |
14.62 |
92 |
5097 |
买入 |
| 09:40:27 |
14.62 |
20 |
5117 |
卖出 |
| 09:40:30 |
14.62 |
6 |
5123 |
卖出 |
| 09:40:36 |
14.62 |
18 |
5141 |
卖出 |
| 09:40:54 |
14.63 |
24 |
5165 |
买入 |
| 09:40:57 |
14.62 |
1 |
5166 |
卖出 |
| 09:41:00 |
14.61 |
33 |
5199 |
卖出 |
| 09:41:06 |
14.61 |
11 |
5210 |
买入 |
| 09:41:12 |
14.61 |
24 |
5234 |
买入 |
| 09:41:15 |
14.61 |
10 |
5244 |
卖出 |
| 09:41:21 |
14.61 |
1 |
5245 |
卖出 |
| 09:41:24 |
14.62 |
3 |
5248 |
买入 |
| 09:41:27 |
14.61 |
110 |
5358 |
卖出 |
| 09:41:30 |
14.61 |
18 |
5376 |
买入 |
| 09:41:33 |
14.61 |
97 |
5473 |
买入 |
| 09:41:36 |
14.6 |
57 |
5530 |
卖出 |
| 09:41:42 |
14.6 |
25 |
5555 |
买入 |
| 09:41:45 |
14.59 |
180 |
5735 |
卖出 |
| 09:41:48 |
14.59 |
19 |
5754 |
买入 |
| 09:41:51 |
14.58 |
22 |
5776 |
卖出 |
| 09:41:54 |
14.58 |
40 |
5816 |
卖出 |
| 09:41:57 |
14.58 |
13 |
5829 |
卖出 |
| 09:42:06 |
14.56 |
65 |
5894 |
卖出 |
| 09:42:12 |
14.57 |
5 |
5899 |
买入 |
| 09:42:15 |
14.57 |
2 |
5901 |
买入 |
| 09:42:18 |
14.57 |
55 |
5956 |
买入 |
| 09:42:21 |
14.57 |
12 |
5968 |
买入 |
| 09:42:24 |
14.56 |
116 |
6084 |
卖出 |
| 09:42:27 |
14.58 |
21 |
6105 |
买入 |
| 09:42:30 |
14.59 |
178 |
6283 |
买入 |
| 09:42:33 |
14.56 |
53 |
6336 |
卖出 |
| 09:42:36 |
14.56 |
34 |
6370 |
卖出 |
| 09:42:42 |
14.58 |
73 |
6443 |
买入 |
| 09:42:45 |
14.58 |
2 |
6445 |
买入 |
| 09:42:51 |
14.58 |
44 |
6489 |
买入 |
| 09:42:54 |
14.55 |
200 |
6689 |
卖出 |
| 09:42:57 |
14.57 |
14 |
6703 |
买入 |
| 09:43:03 |
14.57 |
2 |
6705 |
买入 |
| 09:43:06 |
14.56 |
9 |
6714 |
卖出 |
| 09:43:09 |
14.56 |
4 |
6718 |
卖出 |
| 09:43:12 |
14.55 |
60 |
6778 |
卖出 |
| 09:43:18 |
14.56 |
59 |
6837 |
买入 |
| 09:43:21 |
14.55 |
26 |
6863 |
卖出 |
| 09:43:24 |
14.55 |
3 |
6866 |
卖出 |
| 09:43:27 |
14.55 |
1 |
6867 |
卖出 |
| 09:43:33 |
14.55 |
7 |
6874 |
卖出 |
| 09:43:36 |
14.55 |
15 |
6889 |
卖出 |
| 09:43:39 |
14.55 |
4 |
6893 |
卖出 |
| 09:43:45 |
14.55 |
13 |
6906 |
卖出 |
| 09:43:48 |
14.56 |
50 |
6956 |
买入 |
| 09:43:51 |
14.55 |
17 |
6973 |
卖出 |
| 09:43:54 |
14.55 |
344 |
7317 |
卖出 |
| 09:43:57 |
14.55 |
1 |
7318 |
买入 |
| 09:44:03 |
14.56 |
13 |
7331 |
买入 |
| 09:44:06 |
14.55 |
10 |
7341 |
卖出 |
| 09:44:15 |
14.55 |
9 |
7350 |
卖出 |
| 09:44:18 |
14.55 |
29 |
7379 |
卖出 |
| 09:44:24 |
14.55 |
14 |
7393 |
卖出 |
| 09:44:30 |
14.55 |
10 |
7403 |
买入 |
| 09:44:36 |
14.54 |
34 |
7437 |
卖出 |
| 09:44:45 |
14.54 |
24 |
7461 |
卖出 |
| 09:44:51 |
14.54 |
31 |
7492 |
买入 |
| 09:44:54 |
14.54 |
35 |
7527 |
买入 |
| 09:44:57 |
14.54 |
5 |
7532 |
卖出 |
| 09:45:00 |
14.54 |
676 |
8208 |
卖出 |
| 09:45:03 |
14.53 |
1 |
8209 |
卖出 |
| 09:45:06 |
14.54 |
28 |
8237 |
卖出 |
| 09:45:09 |
14.54 |
48 |
8285 |
买入 |
| 09:45:15 |
14.52 |
5 |
8290 |
卖出 |
| 09:45:18 |
14.52 |
9 |
8299 |
买入 |
| 09:45:21 |
14.52 |
5 |
8304 |
买入 |
| 09:45:24 |
14.52 |
48 |
8352 |
买入 |
| 09:45:27 |
14.52 |
61 |
8413 |
买入 |
| 09:45:30 |
14.52 |
44 |
8457 |
买入 |
| 09:45:33 |
14.51 |
23 |
8480 |
卖出 |
| 09:45:36 |
14.52 |
28 |
8508 |
买入 |
| 09:45:42 |
14.51 |
37 |
8545 |
卖出 |
| 09:45:48 |
14.51 |
28 |
8573 |
卖出 |
| 09:45:51 |
14.52 |
1 |
8574 |
买入 |
| 09:45:54 |
14.51 |
14 |
8588 |
卖出 |
| 09:46:00 |
14.51 |
22 |
8610 |
买入 |
| 09:46:03 |
14.51 |
5 |
8615 |
买入 |
| 09:46:06 |
14.51 |
27 |
8642 |
买入 |
| 09:46:09 |
14.5 |
21 |
8663 |
卖出 |
| 09:46:12 |
14.5 |
2 |
8665 |
买入 |
| 09:46:15 |
14.5 |
16 |
8681 |
卖出 |
| 09:46:24 |
14.51 |
2 |
8683 |
买入 |
| 09:46:27 |
14.5 |
90 |
8773 |
卖出 |
| 09:46:30 |
14.5 |
72 |
8845 |
卖出 |
| 09:46:36 |
14.5 |
86 |
8931 |
卖出 |
| 09:46:39 |
14.5 |
5 |
8936 |
买入 |
| 09:46:42 |
14.5 |
1 |
8937 |
买入 |
| 09:46:45 |
14.5 |
42 |
8979 |
买入 |
| 09:46:48 |
14.5 |
7 |
8986 |
买入 |
| 09:46:51 |
14.5 |
16 |
9002 |
买入 |
| 09:46:54 |
14.51 |
117 |
9119 |
买入 |
| 09:46:57 |
14.5 |
16 |
9135 |
卖出 |
| 09:47:00 |
14.51 |
14 |
9149 |
卖出 |
| 09:47:03 |
14.51 |
10 |
9159 |
卖出 |
| 09:47:09 |
14.54 |
12 |
9171 |
买入 |
| 09:47:12 |
14.54 |
46 |
9217 |
买入 |
| 09:47:15 |
14.54 |
12 |
9229 |
买入 |
| 09:47:18 |
14.54 |
17 |
9246 |
买入 |
| 09:47:21 |
14.54 |
3 |
9249 |
卖出 |
| 09:47:24 |
14.54 |
6 |
9255 |
买入 |
| 09:47:27 |
14.54 |
38 |
9293 |
买入 |
| 09:47:30 |
14.54 |
14 |
9307 |
买入 |
| 09:47:33 |
14.54 |
15 |
9322 |
买入 |
| 09:47:36 |
14.54 |
11 |
9333 |
买入 |
| 09:47:45 |
14.54 |
36 |
9369 |
买入 |
| 09:47:57 |
14.55 |
61 |
9430 |
买入 |
| 09:48:00 |
14.56 |
20 |
9450 |
买入 |
| 09:48:06 |
14.56 |
3 |
9453 |
买入 |
| 09:48:09 |
14.56 |
11 |
9464 |
买入 |
| 09:48:18 |
14.58 |
50 |
9514 |
买入 |
| 09:48:21 |
14.58 |
19 |
9533 |
买入 |
| 09:48:24 |
14.58 |
1 |
9534 |
卖出 |
| 09:48:27 |
14.59 |
1 |
9535 |
买入 |
| 09:48:33 |
14.58 |
16 |
9551 |
卖出 |
| 09:48:39 |
14.59 |
9 |
9560 |
买入 |
| 09:48:42 |
14.59 |
33 |
9593 |
买入 |
| 09:48:45 |
14.6 |
3 |
9596 |
买入 |
| 09:48:48 |
14.59 |
2 |
9598 |
卖出 |
| 09:48:51 |
14.6 |
30 |
9628 |
买入 |
| 09:48:54 |
14.6 |
5 |
9633 |
买入 |
| 09:48:57 |
14.61 |
13 |
9646 |
买入 |
| 09:49:09 |
14.63 |
22 |
9668 |
买入 |
| 09:49:12 |
14.62 |
5 |
9673 |
卖出 |
| 09:49:15 |
14.62 |
5 |
9678 |
买入 |
| 09:49:21 |
14.61 |
4 |
9682 |
卖出 |
| 09:49:24 |
14.61 |
8 |
9690 |
卖出 |
| 09:49:30 |
14.6 |
23 |
9713 |
卖出 |
| 09:49:33 |
14.6 |
14 |
9727 |
卖出 |
| 09:49:36 |
14.61 |
26 |
9753 |
买入 |
| 09:49:39 |
14.6 |
46 |
9799 |
卖出 |
| 09:49:42 |
14.6 |
28 |
9827 |
买入 |
| 09:49:51 |
14.58 |
42 |
9869 |
卖出 |
| 09:49:54 |
14.58 |
1 |
9870 |
买入 |
| 09:49:57 |
14.58 |
11 |
9881 |
买入 |
| 09:50:03 |
14.56 |
43 |
9924 |
卖出 |
| 09:50:12 |
14.56 |
17 |
9941 |
卖出 |
| 09:50:15 |
14.59 |
37 |
9978 |
买入 |