新天然气[603393]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
21.83 |
3 |
3 |
集合竞价 |
| 09:15:13 |
21.83 |
5 |
5 |
集合竞价 |
| 09:17:46 |
21.78 |
16 |
16 |
集合竞价 |
| 09:18:07 |
21.82 |
19 |
19 |
集合竞价 |
| 09:18:40 |
21.75 |
27 |
27 |
集合竞价 |
| 09:18:52 |
21.75 |
28 |
28 |
集合竞价 |
| 09:19:28 |
21.75 |
33 |
33 |
集合竞价 |
| 09:19:55 |
21.75 |
35 |
35 |
集合竞价 |
| 09:20:01 |
21.75 |
35 |
35 |
集合竞价 |
| 09:20:58 |
21.75 |
36 |
36 |
集合竞价 |
| 09:21:25 |
21.75 |
36 |
36 |
集合竞价 |
| 09:21:37 |
21.75 |
43 |
43 |
集合竞价 |
| 09:22:37 |
21.75 |
43 |
43 |
集合竞价 |
| 09:22:55 |
21.75 |
43 |
43 |
集合竞价 |
| 09:22:58 |
21.75 |
49 |
49 |
集合竞价 |
| 09:23:10 |
21.75 |
49 |
49 |
集合竞价 |
| 09:23:13 |
21.75 |
58 |
58 |
集合竞价 |
| 09:23:16 |
21.75 |
58 |
58 |
集合竞价 |
| 09:23:19 |
21.75 |
58 |
58 |
集合竞价 |
| 09:23:25 |
21.75 |
63 |
63 |
集合竞价 |
| 09:23:28 |
21.75 |
68 |
68 |
集合竞价 |
| 09:23:37 |
21.75 |
68 |
68 |
集合竞价 |
| 09:23:46 |
21.73 |
70 |
70 |
集合竞价 |
| 09:23:49 |
21.75 |
73 |
73 |
集合竞价 |
| 09:24:04 |
21.75 |
74 |
74 |
集合竞价 |
| 09:24:25 |
21.72 |
80 |
80 |
集合竞价 |
| 09:24:34 |
21.74 |
84 |
84 |
集合竞价 |
| 09:24:46 |
21.74 |
92 |
92 |
集合竞价 |
| 09:24:52 |
21.74 |
93 |
93 |
集合竞价 |
| 09:24:58 |
21.74 |
94 |
94 |
集合竞价 |
| 09:25:04 |
21.71 |
102 |
196 |
卖出 |
| 09:30:01 |
21.72 |
5 |
201 |
买入 |
| 09:30:04 |
21.71 |
49 |
250 |
卖出 |
| 09:30:07 |
21.71 |
40 |
290 |
买入 |
| 09:30:10 |
21.71 |
20 |
310 |
买入 |
| 09:30:13 |
21.71 |
31 |
341 |
买入 |
| 09:30:16 |
21.72 |
122 |
463 |
买入 |
| 09:30:19 |
21.7 |
501 |
964 |
卖出 |
| 09:30:22 |
21.7 |
33 |
997 |
买入 |
| 09:30:31 |
21.68 |
4 |
1001 |
卖出 |
| 09:30:34 |
21.67 |
14 |
1015 |
卖出 |
| 09:30:37 |
21.66 |
22 |
1037 |
卖出 |
| 09:30:43 |
21.67 |
6 |
1043 |
卖出 |
| 09:30:46 |
21.67 |
21 |
1064 |
买入 |
| 09:30:49 |
21.66 |
26 |
1090 |
卖出 |
| 09:30:52 |
21.67 |
7 |
1097 |
卖出 |
| 09:30:55 |
21.67 |
14 |
1111 |
买入 |
| 09:30:58 |
21.66 |
172 |
1283 |
卖出 |
| 09:31:01 |
21.66 |
38 |
1321 |
卖出 |
| 09:31:04 |
21.65 |
12 |
1333 |
卖出 |
| 09:31:07 |
21.66 |
405 |
1738 |
买入 |
| 09:31:10 |
21.66 |
14 |
1752 |
买入 |
| 09:31:13 |
21.64 |
210 |
1962 |
卖出 |
| 09:31:16 |
21.64 |
55 |
2017 |
买入 |
| 09:31:19 |
21.64 |
6 |
2023 |
买入 |
| 09:31:22 |
21.64 |
44 |
2067 |
买入 |
| 09:31:25 |
21.64 |
12 |
2079 |
买入 |
| 09:31:28 |
21.64 |
17 |
2096 |
买入 |
| 09:31:31 |
21.66 |
1 |
2097 |
买入 |
| 09:31:34 |
21.63 |
49 |
2146 |
卖出 |
| 09:31:37 |
21.63 |
66 |
2212 |
卖出 |
| 09:31:40 |
21.65 |
5 |
2217 |
买入 |
| 09:31:43 |
21.64 |
18 |
2235 |
卖出 |
| 09:31:46 |
21.64 |
19 |
2254 |
卖出 |
| 09:31:49 |
21.66 |
24 |
2278 |
买入 |
| 09:31:52 |
21.66 |
8 |
2286 |
买入 |
| 09:31:55 |
21.66 |
2 |
2288 |
买入 |
| 09:31:58 |
21.65 |
5 |
2293 |
卖出 |
| 09:32:01 |
21.67 |
4 |
2297 |
卖出 |
| 09:32:04 |
21.68 |
9 |
2306 |
买入 |
| 09:32:07 |
21.65 |
15 |
2321 |
卖出 |
| 09:32:10 |
21.67 |
4 |
2325 |
买入 |
| 09:32:16 |
21.68 |
10 |
2335 |
卖出 |
| 09:32:19 |
21.68 |
21 |
2356 |
买入 |
| 09:32:22 |
21.68 |
13 |
2369 |
买入 |
| 09:32:25 |
21.7 |
1 |
2370 |
买入 |
| 09:32:28 |
21.7 |
5 |
2375 |
买入 |
| 09:32:31 |
21.7 |
30 |
2405 |
买入 |
| 09:32:37 |
21.7 |
3 |
2408 |
卖出 |
| 09:32:40 |
21.7 |
40 |
2448 |
买入 |
| 09:32:43 |
21.68 |
71 |
2519 |
卖出 |
| 09:32:46 |
21.7 |
26 |
2545 |
买入 |
| 09:32:49 |
21.71 |
20 |
2565 |
买入 |
| 09:32:52 |
21.73 |
6 |
2571 |
买入 |
| 09:32:55 |
21.74 |
16 |
2587 |
买入 |
| 09:32:58 |
21.74 |
182 |
2769 |
买入 |
| 09:33:01 |
21.74 |
15 |
2784 |
买入 |
| 09:33:04 |
21.75 |
5 |
2789 |
买入 |
| 09:33:07 |
21.74 |
18 |
2807 |
卖出 |
| 09:33:10 |
21.78 |
11 |
2818 |
买入 |
| 09:33:13 |
21.79 |
9 |
2827 |
买入 |
| 09:33:16 |
21.8 |
13 |
2840 |
买入 |
| 09:33:25 |
21.8 |
20 |
2860 |
卖出 |
| 09:33:28 |
21.79 |
1 |
2861 |
买入 |
| 09:33:31 |
21.77 |
9 |
2870 |
卖出 |
| 09:33:34 |
21.79 |
13 |
2883 |
买入 |
| 09:33:37 |
21.77 |
34 |
2917 |
卖出 |
| 09:33:40 |
21.77 |
50 |
2967 |
卖出 |
| 09:33:46 |
21.78 |
19 |
2986 |
买入 |
| 09:33:49 |
21.77 |
17 |
3003 |
卖出 |
| 09:33:52 |
21.77 |
16 |
3019 |
卖出 |
| 09:33:55 |
21.77 |
4 |
3023 |
买入 |
| 09:33:58 |
21.77 |
3 |
3026 |
买入 |
| 09:34:01 |
21.75 |
19 |
3045 |
卖出 |
| 09:34:04 |
21.75 |
104 |
3149 |
卖出 |
| 09:34:07 |
21.75 |
5 |
3154 |
买入 |
| 09:34:10 |
21.76 |
11 |
3165 |
买入 |
| 09:34:13 |
21.75 |
21 |
3186 |
卖出 |
| 09:34:16 |
21.76 |
35 |
3221 |
买入 |
| 09:34:19 |
21.75 |
28 |
3249 |
卖出 |
| 09:34:22 |
21.75 |
12 |
3261 |
卖出 |
| 09:34:25 |
21.77 |
24 |
3285 |
买入 |
| 09:34:28 |
21.77 |
4 |
3289 |
买入 |
| 09:34:31 |
21.77 |
2 |
3291 |
买入 |
| 09:34:34 |
21.76 |
48 |
3339 |
卖出 |
| 09:34:37 |
21.76 |
19 |
3358 |
买入 |
| 09:34:49 |
21.76 |
49 |
3407 |
买入 |
| 09:34:52 |
21.75 |
8 |
3415 |
卖出 |
| 09:34:55 |
21.75 |
26 |
3441 |
卖出 |
| 09:34:58 |
21.75 |
60 |
3501 |
卖出 |
| 09:35:01 |
21.75 |
4 |
3505 |
卖出 |
| 09:35:04 |
21.75 |
1 |
3506 |
卖出 |
| 09:35:07 |
21.76 |
34 |
3540 |
买入 |
| 09:35:10 |
21.75 |
17 |
3557 |
卖出 |
| 09:35:13 |
21.75 |
6 |
3563 |
卖出 |
| 09:35:16 |
21.75 |
20 |
3583 |
买入 |
| 09:35:19 |
21.75 |
12 |
3595 |
买入 |
| 09:35:22 |
21.76 |
2 |
3597 |
买入 |
| 09:35:25 |
21.76 |
1 |
3598 |
买入 |
| 09:35:28 |
21.77 |
6 |
3604 |
买入 |
| 09:35:31 |
21.76 |
103 |
3707 |
卖出 |
| 09:35:37 |
21.72 |
21 |
3728 |
卖出 |
| 09:35:40 |
21.75 |
1 |
3729 |
买入 |
| 09:35:43 |
21.75 |
3 |
3732 |
买入 |
| 09:35:46 |
21.73 |
1 |
3733 |
卖出 |
| 09:35:49 |
21.75 |
1 |
3734 |
买入 |
| 09:35:52 |
21.73 |
33 |
3767 |
卖出 |
| 09:35:55 |
21.75 |
2 |
3769 |
买入 |
| 09:35:58 |
21.73 |
6 |
3775 |
卖出 |
| 09:36:04 |
21.74 |
6 |
3781 |
买入 |
| 09:36:10 |
21.73 |
8 |
3789 |
买入 |
| 09:36:13 |
21.73 |
2 |
3791 |
买入 |
| 09:36:19 |
21.72 |
24 |
3815 |
卖出 |
| 09:36:22 |
21.72 |
4 |
3819 |
买入 |
| 09:36:25 |
21.72 |
23 |
3842 |
卖出 |
| 09:36:31 |
21.72 |
69 |
3911 |
买入 |
| 09:36:40 |
21.7 |
218 |
4129 |
卖出 |
| 09:36:46 |
21.72 |
22 |
4151 |
买入 |
| 09:36:49 |
21.71 |
15 |
4166 |
卖出 |
| 09:36:52 |
21.71 |
40 |
4206 |
卖出 |
| 09:36:55 |
21.71 |
6 |
4212 |
卖出 |
| 09:37:01 |
21.71 |
204 |
4416 |
卖出 |
| 09:37:04 |
21.71 |
73 |
4489 |
卖出 |
| 09:37:07 |
21.71 |
4 |
4493 |
买入 |
| 09:37:10 |
21.71 |
76 |
4569 |
买入 |
| 09:37:16 |
21.7 |
29 |
4598 |
卖出 |
| 09:37:19 |
21.7 |
25 |
4623 |
卖出 |
| 09:37:22 |
21.7 |
11 |
4634 |
卖出 |
| 09:37:25 |
21.7 |
44 |
4678 |
卖出 |
| 09:37:28 |
21.7 |
69 |
4747 |
卖出 |
| 09:37:31 |
21.7 |
100 |
4847 |
卖出 |
| 09:37:34 |
21.71 |
3 |
4850 |
买入 |
| 09:37:37 |
21.72 |
11 |
4861 |
买入 |
| 09:37:40 |
21.7 |
116 |
4977 |
卖出 |
| 09:37:43 |
21.7 |
6 |
4983 |
卖出 |
| 09:37:46 |
21.72 |
5 |
4988 |
买入 |
| 09:37:49 |
21.7 |
21 |
5009 |
卖出 |
| 09:37:52 |
21.72 |
10 |
5019 |
买入 |
| 09:37:55 |
21.72 |
15 |
5034 |
买入 |
| 09:37:58 |
21.72 |
31 |
5065 |
买入 |
| 09:38:04 |
21.72 |
7 |
5072 |
买入 |
| 09:38:07 |
21.73 |
76 |
5148 |
买入 |
| 09:38:10 |
21.75 |
2 |
5150 |
买入 |
| 09:38:13 |
21.73 |
6 |
5156 |
卖出 |
| 09:38:19 |
21.74 |
5 |
5161 |
买入 |
| 09:38:25 |
21.74 |
5 |
5166 |
卖出 |
| 09:38:31 |
21.74 |
2 |
5168 |
买入 |
| 09:38:34 |
21.74 |
5 |
5173 |
买入 |
| 09:38:43 |
21.75 |
11 |
5184 |
买入 |
| 09:38:46 |
21.75 |
21 |
5205 |
买入 |
| 09:38:49 |
21.74 |
5 |
5210 |
卖出 |
| 09:38:55 |
21.75 |
8 |
5218 |
卖出 |
| 09:39:01 |
21.78 |
6 |
5224 |
买入 |
| 09:39:04 |
21.78 |
2 |
5226 |
买入 |
| 09:39:07 |
21.78 |
23 |
5249 |
买入 |
| 09:39:10 |
21.78 |
1 |
5250 |
卖出 |
| 09:39:13 |
21.79 |
17 |
5267 |
买入 |
| 09:39:19 |
21.79 |
5 |
5272 |
买入 |
| 09:39:22 |
21.79 |
2 |
5274 |
买入 |
| 09:39:25 |
21.79 |
10 |
5284 |
卖出 |
| 09:39:28 |
21.8 |
1 |
5285 |
买入 |
| 09:39:31 |
21.8 |
6 |
5291 |
买入 |
| 09:39:34 |
21.8 |
18 |
5309 |
买入 |
| 09:39:37 |
21.8 |
3 |
5312 |
卖出 |
| 09:39:40 |
21.8 |
30 |
5342 |
卖出 |
| 09:39:43 |
21.8 |
16 |
5358 |
卖出 |
| 09:39:46 |
21.8 |
17 |
5375 |
卖出 |
| 09:39:49 |
21.81 |
5 |
5380 |
买入 |
| 09:39:52 |
21.81 |
25 |
5405 |
卖出 |
| 09:39:55 |
21.82 |
69 |
5474 |
买入 |
| 09:39:58 |
21.8 |
194 |
5668 |
卖出 |
| 09:40:01 |
21.81 |
30 |
5698 |
买入 |
| 09:40:04 |
21.81 |
1 |
5699 |
卖出 |
| 09:40:07 |
21.81 |
1 |
5700 |
卖出 |
| 09:40:13 |
21.83 |
33 |
5733 |
买入 |
| 09:40:19 |
21.81 |
10 |
5743 |
卖出 |
| 09:40:22 |
21.83 |
34 |
5777 |
买入 |
| 09:40:25 |
21.83 |
13 |
5790 |
买入 |
| 09:40:28 |
21.82 |
11 |
5801 |
卖出 |
| 09:40:31 |
21.83 |
26 |
5827 |
买入 |
| 09:40:37 |
21.83 |
33 |
5860 |
买入 |
| 09:40:40 |
21.83 |
18 |
5878 |
买入 |
| 09:40:43 |
21.83 |
14 |
5892 |
买入 |
| 09:40:52 |
21.83 |
11 |
5903 |
买入 |
| 09:40:55 |
21.82 |
9 |
5912 |
卖出 |
| 09:40:58 |
21.82 |
14 |
5926 |
卖出 |
| 09:41:01 |
21.83 |
11 |
5937 |
买入 |
| 09:41:07 |
21.82 |
5 |
5942 |
卖出 |
| 09:41:10 |
21.83 |
10 |
5952 |
买入 |
| 09:41:13 |
21.83 |
8 |
5960 |
买入 |
| 09:41:19 |
21.83 |
13 |
5973 |
买入 |
| 09:41:22 |
21.84 |
18 |
5991 |
买入 |
| 09:41:25 |
21.83 |
11 |
6002 |
卖出 |
| 09:41:28 |
21.84 |
5 |
6007 |
买入 |
| 09:41:31 |
21.85 |
19 |
6026 |
买入 |
| 09:41:34 |
21.84 |
20 |
6046 |
卖出 |
| 09:41:40 |
21.84 |
42 |
6088 |
卖出 |
| 09:41:43 |
21.85 |
24 |
6112 |
买入 |
| 09:41:46 |
21.84 |
1 |
6113 |
买入 |
| 09:41:49 |
21.85 |
6 |
6119 |
买入 |
| 09:41:55 |
21.84 |
6 |
6125 |
卖出 |
| 09:41:58 |
21.85 |
5 |
6130 |
买入 |
| 09:42:01 |
21.84 |
10 |
6140 |
卖出 |
| 09:42:04 |
21.83 |
61 |
6201 |
卖出 |
| 09:42:07 |
21.82 |
58 |
6259 |
卖出 |
| 09:42:10 |
21.81 |
155 |
6414 |
卖出 |
| 09:42:13 |
21.81 |
8 |
6422 |
卖出 |
| 09:42:31 |
21.82 |
25 |
6447 |
买入 |
| 09:42:34 |
21.81 |
22 |
6469 |
卖出 |
| 09:42:37 |
21.82 |
20 |
6489 |
买入 |
| 09:42:43 |
21.8 |
10 |
6499 |
卖出 |
| 09:42:46 |
21.8 |
9 |
6508 |
卖出 |
| 09:42:49 |
21.81 |
2 |
6510 |
买入 |
| 09:43:01 |
21.8 |
71 |
6581 |
卖出 |
| 09:43:04 |
21.8 |
21 |
6602 |
卖出 |
| 09:43:07 |
21.79 |
1 |
6603 |
卖出 |
| 09:43:10 |
21.79 |
1 |
6604 |
卖出 |
| 09:43:13 |
21.79 |
59 |
6663 |
卖出 |
| 09:43:16 |
21.79 |
11 |
6674 |
买入 |
| 09:43:19 |
21.78 |
1 |
6675 |
卖出 |
| 09:43:31 |
21.78 |
96 |
6771 |
卖出 |
| 09:43:34 |
21.77 |
96 |
6867 |
卖出 |
| 09:43:43 |
21.78 |
59 |
6926 |
买入 |
| 09:43:46 |
21.74 |
186 |
7112 |
卖出 |
| 09:43:49 |
21.75 |
14 |
7126 |
买入 |
| 09:43:52 |
21.75 |
1 |
7127 |
买入 |
| 09:43:55 |
21.75 |
9 |
7136 |
买入 |
| 09:44:01 |
21.72 |
297 |
7433 |
卖出 |
| 09:44:04 |
21.72 |
5 |
7438 |
买入 |
| 09:44:10 |
21.72 |
6 |
7444 |
卖出 |
| 09:44:16 |
21.72 |
16 |
7460 |
卖出 |
| 09:44:25 |
21.74 |
5 |
7465 |
买入 |
| 09:44:28 |
21.74 |
37 |
7502 |
卖出 |
| 09:44:31 |
21.74 |
1 |
7503 |
买入 |
| 09:44:34 |
21.74 |
4 |
7507 |
买入 |
| 09:44:37 |
21.73 |
13 |
7520 |
卖出 |
| 09:44:49 |
21.73 |
1 |
7521 |
买入 |
| 09:44:52 |
21.72 |
27 |
7548 |
卖出 |
| 09:44:55 |
21.73 |
19 |
7567 |
买入 |
| 09:45:10 |
21.73 |
5 |
7572 |
卖出 |
| 09:45:13 |
21.73 |
30 |
7602 |
卖出 |
| 09:45:16 |
21.74 |
5 |
7607 |
买入 |
| 09:45:19 |
21.73 |
2 |
7609 |
买入 |
| 09:45:22 |
21.74 |
34 |
7643 |
买入 |
| 09:45:25 |
21.73 |
17 |
7660 |
卖出 |
| 09:45:28 |
21.74 |
10 |
7670 |
买入 |
| 09:45:31 |
21.73 |
25 |
7695 |
卖出 |
| 09:45:34 |
21.74 |
15 |
7710 |
买入 |
| 09:45:37 |
21.74 |
39 |
7749 |
买入 |
| 09:45:40 |
21.73 |
50 |
7799 |
卖出 |
| 09:45:43 |
21.73 |
16 |
7815 |
卖出 |
| 09:45:49 |
21.73 |
3 |
7818 |
买入 |
| 09:45:52 |
21.73 |
5 |
7823 |
买入 |
| 09:45:55 |
21.73 |
14 |
7837 |
卖出 |
| 09:45:58 |
21.73 |
2 |
7839 |
卖出 |
| 09:46:01 |
21.72 |
171 |
8010 |
卖出 |
| 09:46:04 |
21.71 |
18 |
8028 |
卖出 |
| 09:46:07 |
21.71 |
10 |
8038 |
卖出 |
| 09:46:10 |
21.72 |
6 |
8044 |
买入 |
| 09:46:16 |
21.71 |
40 |
8084 |
卖出 |
| 09:46:19 |
21.72 |
42 |
8126 |
买入 |
| 09:46:22 |
21.73 |
2 |
8128 |
买入 |
| 09:46:25 |
21.73 |
19 |
8147 |
买入 |
| 09:46:28 |
21.71 |
2 |
8149 |
卖出 |
| 09:46:31 |
21.71 |
23 |
8172 |
卖出 |
| 09:46:34 |
21.72 |
2 |
8174 |
买入 |
| 09:46:46 |
21.72 |
25 |
8199 |
卖出 |
| 09:46:49 |
21.71 |
20 |
8219 |
卖出 |
| 09:46:55 |
21.72 |
6 |
8225 |
买入 |
| 09:46:58 |
21.72 |
7 |
8232 |
卖出 |