新天然气[603393]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
20.73 |
4 |
4 |
集合竞价 |
| 09:15:07 |
20.82 |
7 |
7 |
集合竞价 |
| 09:15:19 |
20.82 |
8 |
8 |
集合竞价 |
| 09:17:22 |
20.82 |
8 |
8 |
集合竞价 |
| 09:19:07 |
20.82 |
18 |
18 |
集合竞价 |
| 09:19:16 |
20.82 |
28 |
28 |
集合竞价 |
| 09:19:19 |
20.82 |
28 |
28 |
集合竞价 |
| 09:19:34 |
20.82 |
28 |
28 |
集合竞价 |
| 09:20:01 |
20.82 |
28 |
28 |
集合竞价 |
| 09:20:04 |
20.82 |
28 |
28 |
集合竞价 |
| 09:20:19 |
20.82 |
75 |
75 |
集合竞价 |
| 09:20:49 |
20.82 |
75 |
75 |
集合竞价 |
| 09:21:04 |
20.82 |
77 |
77 |
集合竞价 |
| 09:22:01 |
20.82 |
77 |
77 |
集合竞价 |
| 09:22:04 |
20.82 |
77 |
77 |
集合竞价 |
| 09:22:13 |
20.82 |
78 |
78 |
集合竞价 |
| 09:23:19 |
20.82 |
78 |
78 |
集合竞价 |
| 09:23:31 |
20.82 |
78 |
78 |
集合竞价 |
| 09:23:52 |
20.82 |
88 |
88 |
集合竞价 |
| 09:23:58 |
20.82 |
93 |
93 |
集合竞价 |
| 09:24:04 |
20.82 |
95 |
95 |
集合竞价 |
| 09:24:07 |
20.82 |
98 |
98 |
集合竞价 |
| 09:24:10 |
20.82 |
104 |
104 |
集合竞价 |
| 09:24:19 |
20.81 |
104 |
104 |
集合竞价 |
| 09:24:25 |
20.8 |
104 |
104 |
集合竞价 |
| 09:24:49 |
20.8 |
104 |
104 |
集合竞价 |
| 09:24:52 |
20.8 |
104 |
104 |
集合竞价 |
| 09:24:55 |
20.8 |
104 |
104 |
集合竞价 |
| 09:24:58 |
20.79 |
117 |
117 |
集合竞价 |
| 09:25:03 |
20.79 |
117 |
234 |
买入 |
| 09:30:01 |
20.73 |
19 |
253 |
卖出 |
| 09:30:04 |
20.76 |
234 |
487 |
买入 |
| 09:30:07 |
20.69 |
176 |
663 |
买入 |
| 09:30:10 |
20.71 |
40 |
703 |
买入 |
| 09:30:13 |
20.69 |
11 |
714 |
卖出 |
| 09:30:16 |
20.59 |
51 |
765 |
卖出 |
| 09:30:19 |
20.42 |
170 |
935 |
卖出 |
| 09:30:22 |
20.54 |
67 |
1002 |
买入 |
| 09:30:25 |
20.57 |
91 |
1093 |
买入 |
| 09:30:28 |
20.58 |
11 |
1104 |
买入 |
| 09:30:31 |
20.61 |
45 |
1149 |
买入 |
| 09:30:34 |
20.58 |
19 |
1168 |
卖出 |
| 09:30:37 |
20.58 |
7 |
1175 |
卖出 |
| 09:30:40 |
20.58 |
155 |
1330 |
卖出 |
| 09:30:43 |
20.58 |
176 |
1506 |
卖出 |
| 09:30:46 |
20.62 |
8 |
1514 |
买入 |
| 09:30:49 |
20.65 |
13 |
1527 |
买入 |
| 09:30:52 |
20.65 |
1 |
1528 |
卖出 |
| 09:30:55 |
20.64 |
7 |
1535 |
卖出 |
| 09:30:58 |
20.69 |
13 |
1548 |
买入 |
| 09:31:01 |
20.71 |
12 |
1560 |
买入 |
| 09:31:04 |
20.71 |
65 |
1625 |
卖出 |
| 09:31:07 |
20.69 |
102 |
1727 |
卖出 |
| 09:31:10 |
20.69 |
87 |
1814 |
买入 |
| 09:31:13 |
20.76 |
6 |
1820 |
买入 |
| 09:31:16 |
20.76 |
16 |
1836 |
卖出 |
| 09:31:19 |
20.76 |
3 |
1839 |
买入 |
| 09:31:22 |
20.76 |
38 |
1877 |
买入 |
| 09:31:25 |
20.75 |
21 |
1898 |
买入 |
| 09:31:28 |
20.73 |
198 |
2096 |
卖出 |
| 09:31:31 |
20.72 |
11 |
2107 |
买入 |
| 09:31:34 |
20.72 |
27 |
2134 |
买入 |
| 09:31:37 |
20.72 |
7 |
2141 |
买入 |
| 09:31:40 |
20.72 |
6 |
2147 |
卖出 |
| 09:31:43 |
20.73 |
4 |
2151 |
买入 |
| 09:31:46 |
20.73 |
15 |
2166 |
卖出 |
| 09:31:49 |
20.74 |
7 |
2173 |
买入 |
| 09:31:52 |
20.75 |
7 |
2180 |
买入 |
| 09:31:55 |
20.75 |
97 |
2277 |
卖出 |
| 09:31:58 |
20.74 |
283 |
2560 |
卖出 |
| 09:32:01 |
20.75 |
28 |
2588 |
买入 |
| 09:32:04 |
20.75 |
10 |
2598 |
买入 |
| 09:32:07 |
20.77 |
26 |
2624 |
买入 |
| 09:32:10 |
20.75 |
43 |
2667 |
卖出 |
| 09:32:13 |
20.77 |
24 |
2691 |
买入 |
| 09:32:16 |
20.77 |
3 |
2694 |
买入 |
| 09:32:19 |
20.77 |
17 |
2711 |
买入 |
| 09:32:22 |
20.77 |
83 |
2794 |
买入 |
| 09:32:25 |
20.77 |
1 |
2795 |
卖出 |
| 09:32:28 |
20.77 |
9 |
2804 |
卖出 |
| 09:32:31 |
20.77 |
47 |
2851 |
买入 |
| 09:32:37 |
20.77 |
1 |
2852 |
卖出 |
| 09:32:40 |
20.78 |
66 |
2918 |
买入 |
| 09:32:43 |
20.78 |
37 |
2955 |
买入 |
| 09:32:46 |
20.78 |
73 |
3028 |
买入 |
| 09:32:49 |
20.79 |
13 |
3041 |
买入 |
| 09:32:52 |
20.8 |
79 |
3120 |
买入 |
| 09:32:55 |
20.82 |
7 |
3127 |
买入 |
| 09:32:58 |
20.82 |
2 |
3129 |
买入 |
| 09:33:01 |
20.82 |
45 |
3174 |
买入 |
| 09:33:04 |
20.82 |
18 |
3192 |
买入 |
| 09:33:07 |
20.78 |
44 |
3236 |
卖出 |
| 09:33:10 |
20.81 |
89 |
3325 |
买入 |
| 09:33:13 |
20.84 |
6 |
3331 |
买入 |
| 09:33:19 |
20.85 |
4 |
3335 |
卖出 |
| 09:33:22 |
20.9 |
1 |
3336 |
买入 |
| 09:33:25 |
20.9 |
8 |
3344 |
买入 |
| 09:33:28 |
20.9 |
19 |
3363 |
买入 |
| 09:33:31 |
20.9 |
13 |
3376 |
买入 |
| 09:33:34 |
20.9 |
10 |
3386 |
卖出 |
| 09:33:37 |
20.97 |
14 |
3400 |
买入 |
| 09:33:40 |
20.9 |
14 |
3414 |
卖出 |
| 09:33:46 |
20.94 |
38 |
3452 |
买入 |
| 09:33:49 |
20.93 |
8 |
3460 |
买入 |
| 09:33:52 |
20.94 |
1 |
3461 |
买入 |
| 09:33:55 |
20.94 |
2 |
3463 |
买入 |
| 09:33:58 |
20.91 |
12 |
3475 |
卖出 |
| 09:34:01 |
20.93 |
1 |
3476 |
买入 |
| 09:34:04 |
20.91 |
75 |
3551 |
卖出 |
| 09:34:07 |
20.91 |
56 |
3607 |
卖出 |
| 09:34:10 |
20.91 |
11 |
3618 |
买入 |
| 09:34:16 |
20.91 |
80 |
3698 |
买入 |
| 09:34:19 |
20.88 |
9 |
3707 |
卖出 |
| 09:34:25 |
20.9 |
5 |
3712 |
买入 |
| 09:34:28 |
20.9 |
2 |
3714 |
买入 |
| 09:34:31 |
20.89 |
4 |
3718 |
卖出 |
| 09:34:34 |
20.88 |
7 |
3725 |
卖出 |
| 09:34:37 |
20.9 |
21 |
3746 |
买入 |
| 09:34:40 |
20.91 |
1 |
3747 |
买入 |
| 09:34:46 |
20.88 |
15 |
3762 |
卖出 |
| 09:34:49 |
20.86 |
2 |
3764 |
卖出 |
| 09:34:52 |
20.91 |
70 |
3834 |
买入 |
| 09:34:55 |
20.91 |
39 |
3873 |
买入 |
| 09:34:58 |
20.9 |
2 |
3875 |
卖出 |
| 09:35:04 |
20.88 |
13 |
3888 |
卖出 |
| 09:35:10 |
20.91 |
2 |
3890 |
卖出 |
| 09:35:13 |
20.88 |
8 |
3898 |
卖出 |
| 09:35:19 |
20.9 |
8 |
3906 |
买入 |
| 09:35:22 |
20.9 |
9 |
3915 |
买入 |
| 09:35:25 |
20.88 |
54 |
3969 |
卖出 |
| 09:35:28 |
20.88 |
11 |
3980 |
卖出 |
| 09:35:31 |
20.9 |
3 |
3983 |
卖出 |
| 09:35:34 |
20.9 |
2 |
3985 |
卖出 |
| 09:35:40 |
20.9 |
2 |
3987 |
买入 |
| 09:35:43 |
20.9 |
2 |
3989 |
买入 |
| 09:35:46 |
20.88 |
11 |
4000 |
卖出 |
| 09:35:49 |
20.9 |
18 |
4018 |
买入 |
| 09:35:52 |
20.9 |
4 |
4022 |
卖出 |
| 09:36:01 |
20.91 |
129 |
4151 |
买入 |
| 09:36:04 |
20.92 |
84 |
4235 |
买入 |
| 09:36:07 |
20.93 |
11 |
4246 |
买入 |
| 09:36:10 |
20.93 |
4 |
4250 |
买入 |
| 09:36:13 |
20.94 |
13 |
4263 |
买入 |
| 09:36:16 |
20.99 |
171 |
4434 |
买入 |
| 09:36:19 |
21.03 |
20 |
4454 |
买入 |
| 09:36:22 |
21 |
8 |
4462 |
卖出 |
| 09:36:34 |
21.07 |
1 |
4463 |
买入 |
| 09:36:40 |
21.05 |
1 |
4464 |
卖出 |
| 09:36:43 |
21.06 |
9 |
4473 |
买入 |
| 09:36:46 |
21 |
24 |
4497 |
卖出 |
| 09:36:52 |
21 |
28 |
4525 |
卖出 |
| 09:36:55 |
21.04 |
11 |
4536 |
买入 |
| 09:36:58 |
21.01 |
5 |
4541 |
买入 |
| 09:37:01 |
21 |
12 |
4553 |
卖出 |
| 09:37:04 |
21 |
4 |
4557 |
卖出 |
| 09:37:07 |
21.01 |
41 |
4598 |
买入 |
| 09:37:10 |
21.02 |
137 |
4735 |
买入 |
| 09:37:13 |
21 |
13 |
4748 |
卖出 |
| 09:37:16 |
21 |
7 |
4755 |
卖出 |
| 09:37:19 |
21 |
9 |
4764 |
卖出 |
| 09:37:22 |
20.97 |
2 |
4766 |
卖出 |
| 09:37:25 |
20.94 |
3 |
4769 |
卖出 |
| 09:37:28 |
20.94 |
19 |
4788 |
卖出 |
| 09:37:34 |
20.99 |
5 |
4793 |
买入 |
| 09:37:37 |
20.97 |
4 |
4797 |
卖出 |
| 09:37:40 |
20.98 |
2 |
4799 |
买入 |
| 09:37:43 |
20.97 |
4 |
4803 |
卖出 |
| 09:37:46 |
20.97 |
2 |
4805 |
卖出 |
| 09:37:49 |
20.97 |
2 |
4807 |
卖出 |
| 09:37:52 |
20.97 |
90 |
4897 |
卖出 |
| 09:38:01 |
20.95 |
1 |
4898 |
卖出 |
| 09:38:04 |
20.95 |
40 |
4938 |
卖出 |
| 09:38:07 |
20.92 |
161 |
5099 |
卖出 |
| 09:38:10 |
20.93 |
75 |
5174 |
买入 |
| 09:38:13 |
20.92 |
1 |
5175 |
卖出 |
| 09:38:16 |
20.92 |
14 |
5189 |
卖出 |
| 09:38:19 |
20.92 |
11 |
5200 |
卖出 |
| 09:38:25 |
20.92 |
23 |
5223 |
买入 |
| 09:38:28 |
20.91 |
2 |
5225 |
卖出 |
| 09:38:34 |
20.92 |
9 |
5234 |
买入 |
| 09:38:37 |
20.91 |
9 |
5243 |
卖出 |
| 09:38:40 |
20.92 |
12 |
5255 |
买入 |
| 09:38:43 |
20.92 |
5 |
5260 |
卖出 |
| 09:38:46 |
20.92 |
8 |
5268 |
卖出 |
| 09:38:49 |
20.93 |
50 |
5318 |
买入 |
| 09:38:55 |
20.93 |
4 |
5322 |
买入 |
| 09:38:58 |
20.92 |
10 |
5332 |
卖出 |
| 09:39:01 |
20.93 |
11 |
5343 |
买入 |
| 09:39:04 |
20.91 |
25 |
5368 |
卖出 |
| 09:39:07 |
20.91 |
11 |
5379 |
卖出 |
| 09:39:10 |
20.93 |
32 |
5411 |
买入 |
| 09:39:13 |
20.91 |
2 |
5413 |
卖出 |
| 09:39:16 |
20.91 |
6 |
5419 |
卖出 |
| 09:39:22 |
20.91 |
189 |
5608 |
卖出 |
| 09:39:25 |
20.9 |
1 |
5609 |
卖出 |
| 09:39:34 |
20.89 |
7 |
5616 |
卖出 |
| 09:39:37 |
20.9 |
8 |
5624 |
买入 |
| 09:39:40 |
20.88 |
74 |
5698 |
卖出 |
| 09:39:43 |
20.86 |
62 |
5760 |
卖出 |
| 09:39:46 |
20.86 |
4 |
5764 |
卖出 |
| 09:39:49 |
20.86 |
4 |
5768 |
卖出 |
| 09:39:52 |
20.86 |
3 |
5771 |
卖出 |
| 09:39:55 |
20.85 |
12 |
5783 |
卖出 |
| 09:39:58 |
20.85 |
4 |
5787 |
卖出 |
| 09:40:01 |
20.85 |
5 |
5792 |
卖出 |
| 09:40:04 |
20.84 |
45 |
5837 |
卖出 |
| 09:40:07 |
20.84 |
58 |
5895 |
卖出 |
| 09:40:10 |
20.84 |
33 |
5928 |
卖出 |
| 09:40:13 |
20.84 |
40 |
5968 |
卖出 |
| 09:40:16 |
20.84 |
8 |
5976 |
卖出 |
| 09:40:19 |
20.84 |
20 |
5996 |
卖出 |
| 09:40:22 |
20.81 |
89 |
6085 |
卖出 |
| 09:40:25 |
20.8 |
1 |
6086 |
卖出 |
| 09:40:28 |
20.8 |
24 |
6110 |
卖出 |
| 09:40:34 |
20.8 |
5 |
6115 |
卖出 |
| 09:40:37 |
20.8 |
18 |
6133 |
卖出 |
| 09:40:40 |
20.81 |
5 |
6138 |
买入 |
| 09:40:43 |
20.8 |
2 |
6140 |
买入 |
| 09:40:46 |
20.79 |
3 |
6143 |
卖出 |
| 09:40:52 |
20.79 |
10 |
6153 |
买入 |
| 09:40:55 |
20.79 |
20 |
6173 |
买入 |
| 09:40:58 |
20.78 |
21 |
6194 |
卖出 |
| 09:41:01 |
20.8 |
4 |
6198 |
买入 |
| 09:41:04 |
20.8 |
25 |
6223 |
买入 |
| 09:41:07 |
20.8 |
15 |
6238 |
卖出 |
| 09:41:10 |
20.81 |
13 |
6251 |
买入 |
| 09:41:13 |
20.81 |
1 |
6252 |
买入 |
| 09:41:16 |
20.81 |
3 |
6255 |
买入 |
| 09:41:19 |
20.81 |
17 |
6272 |
买入 |
| 09:41:22 |
20.81 |
15 |
6287 |
买入 |
| 09:41:25 |
20.81 |
13 |
6300 |
卖出 |
| 09:41:28 |
20.79 |
50 |
6350 |
卖出 |
| 09:41:31 |
20.81 |
1 |
6351 |
买入 |
| 09:41:34 |
20.81 |
15 |
6366 |
买入 |
| 09:41:37 |
20.79 |
7 |
6373 |
卖出 |
| 09:41:40 |
20.8 |
26 |
6399 |
买入 |
| 09:41:43 |
20.79 |
11 |
6410 |
卖出 |
| 09:41:46 |
20.79 |
20 |
6430 |
卖出 |
| 09:41:49 |
20.78 |
34 |
6464 |
卖出 |
| 09:41:52 |
20.79 |
8 |
6472 |
买入 |
| 09:41:55 |
20.75 |
6 |
6478 |
卖出 |
| 09:41:58 |
20.75 |
2 |
6480 |
卖出 |
| 09:42:01 |
20.75 |
12 |
6492 |
卖出 |
| 09:42:04 |
20.75 |
17 |
6509 |
卖出 |
| 09:42:10 |
20.75 |
17 |
6526 |
卖出 |
| 09:42:13 |
20.74 |
32 |
6558 |
卖出 |
| 09:42:16 |
20.74 |
28 |
6586 |
卖出 |
| 09:42:19 |
20.74 |
9 |
6595 |
卖出 |
| 09:42:22 |
20.71 |
19 |
6614 |
卖出 |
| 09:42:25 |
20.71 |
3 |
6617 |
卖出 |
| 09:42:28 |
20.73 |
13 |
6630 |
买入 |
| 09:42:31 |
20.74 |
55 |
6685 |
买入 |
| 09:42:34 |
20.74 |
68 |
6753 |
买入 |
| 09:42:37 |
20.75 |
9 |
6762 |
买入 |
| 09:42:40 |
20.75 |
17 |
6779 |
卖出 |
| 09:42:43 |
20.76 |
1 |
6780 |
买入 |
| 09:42:46 |
20.75 |
20 |
6800 |
卖出 |
| 09:42:49 |
20.75 |
6 |
6806 |
卖出 |
| 09:42:58 |
20.76 |
1 |
6807 |
卖出 |
| 09:43:04 |
20.76 |
21 |
6828 |
卖出 |
| 09:43:07 |
20.76 |
19 |
6847 |
买入 |
| 09:43:10 |
20.76 |
8 |
6855 |
买入 |
| 09:43:13 |
20.76 |
40 |
6895 |
买入 |
| 09:43:16 |
20.76 |
2 |
6897 |
卖出 |
| 09:43:22 |
20.75 |
2 |
6899 |
卖出 |
| 09:43:25 |
20.75 |
8 |
6907 |
卖出 |
| 09:43:28 |
20.78 |
6 |
6913 |
买入 |
| 09:43:31 |
20.75 |
12 |
6925 |
卖出 |
| 09:43:34 |
20.76 |
32 |
6957 |
买入 |
| 09:43:37 |
20.72 |
18 |
6975 |
卖出 |
| 09:43:46 |
20.74 |
11 |
6986 |
买入 |
| 09:43:49 |
20.74 |
19 |
7005 |
买入 |
| 09:44:07 |
20.71 |
2 |
7007 |
卖出 |
| 09:44:10 |
20.71 |
10 |
7017 |
卖出 |
| 09:44:13 |
20.71 |
15 |
7032 |
卖出 |
| 09:44:16 |
20.7 |
71 |
7103 |
卖出 |
| 09:44:19 |
20.71 |
61 |
7164 |
买入 |
| 09:44:22 |
20.71 |
110 |
7274 |
买入 |
| 09:44:25 |
20.71 |
14 |
7288 |
买入 |
| 09:44:28 |
20.71 |
17 |
7305 |
买入 |
| 09:44:31 |
20.71 |
3 |
7308 |
卖出 |
| 09:44:34 |
20.71 |
25 |
7333 |
卖出 |
| 09:44:37 |
20.71 |
8 |
7341 |
卖出 |
| 09:44:43 |
20.71 |
20 |
7361 |
卖出 |
| 09:44:46 |
20.74 |
12 |
7373 |
买入 |
| 09:44:49 |
20.71 |
10 |
7383 |
卖出 |
| 09:44:52 |
20.7 |
61 |
7444 |
卖出 |
| 09:44:58 |
20.72 |
3 |
7447 |
卖出 |
| 09:45:01 |
20.72 |
13 |
7460 |
卖出 |
| 09:45:04 |
20.7 |
18 |
7478 |
卖出 |
| 09:45:07 |
20.68 |
74 |
7552 |
卖出 |
| 09:45:10 |
20.68 |
24 |
7576 |
卖出 |
| 09:45:13 |
20.68 |
7 |
7583 |
卖出 |
| 09:45:16 |
20.68 |
7 |
7590 |
卖出 |
| 09:45:19 |
20.68 |
11 |
7601 |
卖出 |
| 09:45:22 |
20.67 |
17 |
7618 |
买入 |
| 09:45:28 |
20.65 |
10 |
7628 |
卖出 |
| 09:45:37 |
20.65 |
2 |
7630 |
卖出 |
| 09:45:40 |
20.65 |
10 |
7640 |
卖出 |
| 09:45:43 |
20.65 |
6 |
7646 |
买入 |