和远气体[002971]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
24.18 |
49 |
49 |
集合竞价 |
| 09:15:09 |
25.6 |
219 |
219 |
集合竞价 |
| 09:15:18 |
25.49 |
219 |
219 |
集合竞价 |
| 09:15:54 |
24.95 |
219 |
219 |
集合竞价 |
| 09:16:39 |
24.95 |
219 |
219 |
集合竞价 |
| 09:16:48 |
24.09 |
154 |
154 |
集合竞价 |
| 09:17:42 |
24.09 |
154 |
154 |
集合竞价 |
| 09:18:45 |
24.09 |
154 |
154 |
集合竞价 |
| 09:19:03 |
24.1 |
154 |
154 |
集合竞价 |
| 09:19:21 |
24.95 |
80 |
80 |
集合竞价 |
| 09:20:36 |
24.95 |
80 |
80 |
集合竞价 |
| 09:21:03 |
24.95 |
80 |
80 |
集合竞价 |
| 09:21:39 |
24.95 |
80 |
80 |
集合竞价 |
| 09:22:24 |
24.95 |
80 |
80 |
集合竞价 |
| 09:22:42 |
24.95 |
80 |
80 |
集合竞价 |
| 09:23:09 |
24.95 |
80 |
80 |
集合竞价 |
| 09:23:27 |
24.95 |
91 |
91 |
集合竞价 |
| 09:23:36 |
24.95 |
91 |
91 |
集合竞价 |
| 09:23:54 |
24.95 |
111 |
111 |
集合竞价 |
| 09:24:03 |
24.95 |
111 |
111 |
集合竞价 |
| 09:24:12 |
24.95 |
111 |
111 |
集合竞价 |
| 09:24:21 |
24.95 |
111 |
111 |
集合竞价 |
| 09:24:30 |
24.95 |
136 |
136 |
集合竞价 |
| 09:24:39 |
24.95 |
141 |
141 |
集合竞价 |
| 09:24:48 |
24.95 |
151 |
151 |
集合竞价 |
| 09:24:57 |
24.85 |
172 |
172 |
集合竞价 |
| 09:25:00 |
24.67 |
212 |
384 |
买入 |
| 09:30:00 |
24.67 |
174 |
558 |
买入 |
| 09:30:03 |
24.67 |
81 |
639 |
卖出 |
| 09:30:06 |
24.69 |
66 |
705 |
买入 |
| 09:30:09 |
24.8 |
30 |
735 |
买入 |
| 09:30:12 |
24.75 |
74 |
809 |
卖出 |
| 09:30:15 |
24.86 |
13 |
822 |
卖出 |
| 09:30:18 |
24.69 |
23 |
845 |
卖出 |
| 09:30:21 |
24.69 |
12 |
857 |
卖出 |
| 09:30:27 |
24.7 |
30 |
887 |
买入 |
| 09:30:30 |
24.85 |
18 |
905 |
买入 |
| 09:30:33 |
24.71 |
10 |
915 |
卖出 |
| 09:30:39 |
24.71 |
21 |
936 |
卖出 |
| 09:30:42 |
24.71 |
5 |
941 |
卖出 |
| 09:30:48 |
24.84 |
30 |
971 |
买入 |
| 09:30:51 |
24.83 |
78 |
1049 |
卖出 |
| 09:30:54 |
24.83 |
129 |
1178 |
卖出 |
| 09:30:57 |
24.83 |
3 |
1181 |
买入 |
| 09:31:00 |
24.83 |
10 |
1191 |
买入 |
| 09:31:09 |
24.84 |
2 |
1193 |
买入 |
| 09:31:12 |
24.81 |
1 |
1194 |
卖出 |
| 09:31:15 |
24.81 |
7 |
1201 |
卖出 |
| 09:31:18 |
24.84 |
8 |
1209 |
买入 |
| 09:31:21 |
24.84 |
9 |
1218 |
买入 |
| 09:31:27 |
24.84 |
12 |
1230 |
买入 |
| 09:31:30 |
24.84 |
4 |
1234 |
卖出 |
| 09:31:33 |
24.81 |
29 |
1263 |
卖出 |
| 09:31:36 |
24.8 |
37 |
1300 |
卖出 |
| 09:31:39 |
24.79 |
26 |
1326 |
卖出 |
| 09:31:42 |
24.79 |
6 |
1332 |
买入 |
| 09:31:51 |
24.81 |
243 |
1575 |
买入 |
| 09:31:54 |
24.89 |
28 |
1603 |
买入 |
| 09:31:57 |
24.89 |
5 |
1608 |
买入 |
| 09:32:00 |
24.9 |
2 |
1610 |
买入 |
| 09:32:06 |
24.89 |
1 |
1611 |
买入 |
| 09:32:09 |
24.9 |
1 |
1612 |
买入 |
| 09:32:15 |
24.92 |
27 |
1639 |
买入 |
| 09:32:18 |
24.9 |
4 |
1643 |
卖出 |
| 09:32:21 |
24.92 |
2 |
1645 |
买入 |
| 09:32:24 |
24.92 |
289 |
1934 |
买入 |
| 09:32:27 |
24.91 |
162 |
2096 |
卖出 |
| 09:32:30 |
24.93 |
26 |
2122 |
买入 |
| 09:32:33 |
24.94 |
11 |
2133 |
买入 |
| 09:32:39 |
24.95 |
12 |
2145 |
买入 |
| 09:32:42 |
24.95 |
16 |
2161 |
买入 |
| 09:32:45 |
24.95 |
5 |
2166 |
买入 |
| 09:32:48 |
24.96 |
45 |
2211 |
买入 |
| 09:32:51 |
24.97 |
13 |
2224 |
买入 |
| 09:32:54 |
24.96 |
7 |
2231 |
卖出 |
| 09:32:57 |
24.96 |
24 |
2255 |
卖出 |
| 09:33:00 |
24.95 |
134 |
2389 |
卖出 |
| 09:33:06 |
24.88 |
105 |
2494 |
卖出 |
| 09:33:09 |
24.87 |
9 |
2503 |
卖出 |
| 09:33:12 |
24.67 |
83 |
2586 |
卖出 |
| 09:33:15 |
24.88 |
34 |
2620 |
买入 |
| 09:33:18 |
24.88 |
14 |
2634 |
卖出 |
| 09:33:21 |
24.88 |
13 |
2647 |
卖出 |
| 09:33:24 |
24.88 |
3 |
2650 |
卖出 |
| 09:33:27 |
24.86 |
25 |
2675 |
卖出 |
| 09:33:30 |
24.86 |
12 |
2687 |
买入 |
| 09:33:33 |
24.81 |
1 |
2688 |
卖出 |
| 09:33:39 |
24.83 |
5 |
2693 |
卖出 |
| 09:33:42 |
24.83 |
8 |
2701 |
卖出 |
| 09:33:45 |
24.83 |
12 |
2713 |
卖出 |
| 09:33:48 |
24.83 |
9 |
2722 |
买入 |
| 09:33:51 |
24.83 |
3 |
2725 |
买入 |
| 09:33:54 |
24.83 |
2 |
2727 |
买入 |
| 09:34:06 |
24.83 |
10 |
2737 |
卖出 |
| 09:34:12 |
24.83 |
8 |
2745 |
卖出 |
| 09:34:21 |
24.82 |
26 |
2771 |
卖出 |
| 09:34:30 |
24.84 |
2 |
2773 |
卖出 |
| 09:34:33 |
24.85 |
38 |
2811 |
买入 |
| 09:34:36 |
24.81 |
4 |
2815 |
卖出 |
| 09:34:39 |
24.85 |
67 |
2882 |
买入 |
| 09:34:42 |
24.81 |
98 |
2980 |
买入 |
| 09:34:45 |
24.81 |
25 |
3005 |
买入 |
| 09:34:48 |
24.82 |
1 |
3006 |
卖出 |
| 09:34:51 |
24.82 |
2 |
3008 |
卖出 |
| 09:34:54 |
24.84 |
3 |
3011 |
买入 |
| 09:35:06 |
24.77 |
35 |
3046 |
卖出 |
| 09:35:09 |
24.82 |
3 |
3049 |
买入 |
| 09:35:24 |
24.7 |
138 |
3187 |
卖出 |
| 09:35:27 |
24.79 |
9 |
3196 |
买入 |
| 09:35:30 |
24.74 |
2 |
3198 |
卖出 |
| 09:35:33 |
24.67 |
33 |
3231 |
卖出 |
| 09:35:42 |
24.71 |
3 |
3234 |
卖出 |
| 09:35:45 |
24.71 |
2 |
3236 |
卖出 |
| 09:35:48 |
24.74 |
5 |
3241 |
买入 |
| 09:35:51 |
24.74 |
1 |
3242 |
卖出 |
| 09:35:54 |
24.74 |
25 |
3267 |
卖出 |
| 09:36:03 |
24.74 |
4 |
3271 |
卖出 |
| 09:36:06 |
24.74 |
4 |
3275 |
卖出 |
| 09:36:09 |
24.71 |
203 |
3478 |
卖出 |
| 09:36:12 |
24.7 |
8 |
3486 |
卖出 |
| 09:36:15 |
24.7 |
5 |
3491 |
买入 |
| 09:36:18 |
24.67 |
2 |
3493 |
卖出 |
| 09:36:24 |
24.64 |
18 |
3511 |
卖出 |
| 09:36:27 |
24.66 |
14 |
3525 |
买入 |
| 09:36:30 |
24.67 |
31 |
3556 |
买入 |
| 09:36:33 |
24.66 |
6 |
3562 |
卖出 |
| 09:36:36 |
24.66 |
14 |
3576 |
买入 |
| 09:36:39 |
24.65 |
23 |
3599 |
卖出 |
| 09:36:42 |
24.62 |
2 |
3601 |
卖出 |
| 09:36:45 |
24.62 |
22 |
3623 |
卖出 |
| 09:36:48 |
24.66 |
10 |
3633 |
买入 |
| 09:36:51 |
24.63 |
61 |
3694 |
卖出 |
| 09:36:54 |
24.66 |
8 |
3702 |
卖出 |
| 09:36:57 |
24.64 |
8 |
3710 |
卖出 |
| 09:37:00 |
24.65 |
26 |
3736 |
买入 |
| 09:37:03 |
24.65 |
18 |
3754 |
买入 |
| 09:37:06 |
24.66 |
28 |
3782 |
买入 |
| 09:37:09 |
24.64 |
49 |
3831 |
卖出 |
| 09:37:15 |
24.64 |
1 |
3832 |
买入 |
| 09:37:18 |
24.64 |
1 |
3833 |
买入 |
| 09:37:27 |
24.62 |
26 |
3859 |
卖出 |
| 09:37:30 |
24.62 |
29 |
3888 |
买入 |
| 09:37:36 |
24.61 |
26 |
3914 |
卖出 |
| 09:37:39 |
24.61 |
4 |
3918 |
买入 |
| 09:37:42 |
24.59 |
31 |
3949 |
卖出 |
| 09:37:45 |
24.6 |
7 |
3956 |
买入 |
| 09:37:51 |
24.56 |
12 |
3968 |
卖出 |
| 09:37:54 |
24.55 |
22 |
3990 |
卖出 |
| 09:37:57 |
24.55 |
5 |
3995 |
卖出 |
| 09:38:06 |
24.51 |
142 |
4137 |
卖出 |
| 09:38:09 |
24.51 |
15 |
4152 |
卖出 |
| 09:38:12 |
24.54 |
52 |
4204 |
买入 |
| 09:38:15 |
24.54 |
2 |
4206 |
卖出 |
| 09:38:18 |
24.54 |
38 |
4244 |
买入 |
| 09:38:21 |
24.6 |
13 |
4257 |
买入 |
| 09:38:27 |
24.6 |
10 |
4267 |
买入 |
| 09:38:36 |
24.6 |
2 |
4269 |
买入 |
| 09:38:45 |
24.57 |
1 |
4270 |
卖出 |
| 09:38:48 |
24.6 |
8 |
4278 |
买入 |
| 09:38:51 |
24.6 |
22 |
4300 |
买入 |
| 09:38:54 |
24.6 |
6 |
4306 |
买入 |
| 09:38:57 |
24.55 |
38 |
4344 |
卖出 |
| 09:39:00 |
24.6 |
222 |
4566 |
买入 |
| 09:39:03 |
24.6 |
4 |
4570 |
买入 |
| 09:39:18 |
24.59 |
2 |
4572 |
买入 |
| 09:39:24 |
24.56 |
15 |
4587 |
卖出 |
| 09:39:27 |
24.58 |
3 |
4590 |
卖出 |
| 09:39:30 |
24.59 |
4 |
4594 |
买入 |
| 09:39:36 |
24.64 |
28 |
4622 |
买入 |
| 09:39:39 |
24.61 |
12 |
4634 |
卖出 |
| 09:39:42 |
24.61 |
5 |
4639 |
卖出 |
| 09:39:51 |
24.63 |
5 |
4644 |
买入 |
| 09:40:00 |
24.63 |
5 |
4649 |
买入 |
| 09:40:03 |
24.59 |
23 |
4672 |
卖出 |
| 09:40:09 |
24.57 |
2 |
4674 |
买入 |
| 09:40:12 |
24.55 |
65 |
4739 |
卖出 |
| 09:40:18 |
24.58 |
1 |
4740 |
买入 |
| 09:40:24 |
24.55 |
139 |
4879 |
卖出 |
| 09:40:27 |
24.55 |
9 |
4888 |
买入 |
| 09:40:30 |
24.54 |
19 |
4907 |
卖出 |
| 09:40:33 |
24.54 |
4 |
4911 |
买入 |
| 09:40:36 |
24.51 |
85 |
4996 |
卖出 |
| 09:40:39 |
24.51 |
40 |
5036 |
买入 |
| 09:40:42 |
24.5 |
8 |
5044 |
卖出 |
| 09:40:45 |
24.52 |
29 |
5073 |
买入 |
| 09:40:48 |
24.51 |
2 |
5075 |
卖出 |
| 09:40:51 |
24.51 |
13 |
5088 |
卖出 |
| 09:40:54 |
24.51 |
1 |
5089 |
卖出 |
| 09:40:57 |
24.55 |
236 |
5325 |
买入 |
| 09:41:06 |
24.63 |
45 |
5370 |
买入 |
| 09:41:09 |
24.55 |
2 |
5372 |
卖出 |
| 09:41:15 |
24.52 |
2 |
5374 |
卖出 |
| 09:41:18 |
24.63 |
2 |
5376 |
买入 |
| 09:41:21 |
24.62 |
9 |
5385 |
卖出 |
| 09:41:24 |
24.6 |
4 |
5389 |
卖出 |
| 09:41:36 |
24.59 |
10 |
5399 |
买入 |
| 09:41:42 |
24.58 |
2 |
5401 |
买入 |
| 09:41:45 |
24.54 |
150 |
5551 |
卖出 |
| 09:41:57 |
24.56 |
86 |
5637 |
卖出 |
| 09:42:12 |
24.56 |
4 |
5641 |
卖出 |
| 09:42:15 |
24.55 |
1 |
5642 |
买入 |
| 09:42:18 |
24.56 |
5 |
5647 |
买入 |
| 09:42:36 |
24.57 |
1 |
5648 |
买入 |
| 09:42:39 |
24.56 |
6 |
5654 |
卖出 |
| 09:42:42 |
24.57 |
9 |
5663 |
买入 |
| 09:42:45 |
24.62 |
20 |
5683 |
买入 |
| 09:42:48 |
24.56 |
21 |
5704 |
卖出 |
| 09:43:03 |
24.56 |
12 |
5716 |
卖出 |
| 09:43:09 |
24.56 |
5 |
5721 |
卖出 |
| 09:43:12 |
24.56 |
26 |
5747 |
买入 |
| 09:43:15 |
24.56 |
66 |
5813 |
买入 |
| 09:43:18 |
24.55 |
33 |
5846 |
卖出 |
| 09:43:21 |
24.56 |
10 |
5856 |
买入 |
| 09:43:33 |
24.56 |
1 |
5857 |
卖出 |
| 09:43:54 |
24.56 |
6 |
5863 |
卖出 |
| 09:44:03 |
24.57 |
3 |
5866 |
卖出 |
| 09:44:06 |
24.57 |
16 |
5882 |
卖出 |
| 09:44:12 |
24.56 |
40 |
5922 |
卖出 |
| 09:44:15 |
24.55 |
42 |
5964 |
卖出 |
| 09:44:18 |
24.57 |
11 |
5975 |
买入 |
| 09:44:21 |
24.57 |
5 |
5980 |
卖出 |
| 09:44:27 |
24.55 |
18 |
5998 |
卖出 |
| 09:44:30 |
24.55 |
11 |
6009 |
卖出 |
| 09:44:33 |
24.56 |
5 |
6014 |
买入 |
| 09:44:36 |
24.55 |
4 |
6018 |
卖出 |
| 09:44:48 |
24.57 |
5 |
6023 |
买入 |
| 09:44:54 |
24.57 |
6 |
6029 |
卖出 |
| 09:44:57 |
24.57 |
14 |
6043 |
卖出 |
| 09:45:00 |
24.57 |
6 |
6049 |
卖出 |
| 09:45:03 |
24.57 |
36 |
6085 |
卖出 |
| 09:45:06 |
24.56 |
13 |
6098 |
卖出 |
| 09:45:12 |
24.54 |
8 |
6106 |
卖出 |
| 09:45:18 |
24.57 |
11 |
6117 |
买入 |
| 09:45:27 |
24.54 |
1 |
6118 |
卖出 |
| 09:45:33 |
24.5 |
57 |
6175 |
卖出 |
| 09:45:42 |
24.5 |
11 |
6186 |
卖出 |
| 09:45:45 |
24.49 |
13 |
6199 |
卖出 |
| 09:45:48 |
24.51 |
10 |
6209 |
买入 |
| 09:45:51 |
24.49 |
25 |
6234 |
卖出 |
| 09:45:54 |
24.49 |
2 |
6236 |
卖出 |
| 09:45:57 |
24.49 |
3 |
6239 |
卖出 |
| 09:46:00 |
24.49 |
14 |
6253 |
卖出 |
| 09:46:03 |
24.48 |
9 |
6262 |
卖出 |
| 09:46:06 |
24.45 |
13 |
6275 |
卖出 |
| 09:46:09 |
24.46 |
5 |
6280 |
买入 |
| 09:46:15 |
24.45 |
2 |
6282 |
卖出 |
| 09:46:18 |
24.44 |
8 |
6290 |
卖出 |
| 09:46:21 |
24.45 |
44 |
6334 |
买入 |
| 09:46:24 |
24.45 |
3 |
6337 |
买入 |
| 09:46:27 |
24.45 |
50 |
6387 |
买入 |
| 09:46:30 |
24.45 |
10 |
6397 |
买入 |
| 09:46:36 |
24.41 |
105 |
6502 |
卖出 |
| 09:46:39 |
24.45 |
2 |
6504 |
买入 |
| 09:46:42 |
24.45 |
7 |
6511 |
买入 |
| 09:46:48 |
24.42 |
24 |
6535 |
卖出 |
| 09:46:51 |
24.41 |
1 |
6536 |
卖出 |
| 09:46:54 |
24.41 |
4 |
6540 |
卖出 |
| 09:46:57 |
24.41 |
4 |
6544 |
卖出 |
| 09:47:00 |
24.42 |
22 |
6566 |
买入 |
| 09:47:03 |
24.42 |
2 |
6568 |
买入 |
| 09:47:06 |
24.42 |
89 |
6657 |
买入 |
| 09:47:09 |
24.42 |
133 |
6790 |
卖出 |
| 09:47:12 |
24.43 |
11 |
6801 |
买入 |
| 09:47:48 |
24.46 |
1 |
6802 |
卖出 |
| 09:47:57 |
24.45 |
5 |
6807 |
卖出 |
| 09:48:00 |
24.45 |
12 |
6819 |
买入 |
| 09:48:03 |
24.45 |
7 |
6826 |
买入 |
| 09:48:09 |
24.45 |
3 |
6829 |
买入 |
| 09:48:18 |
24.45 |
16 |
6845 |
卖出 |
| 09:48:21 |
24.46 |
2 |
6847 |
买入 |
| 09:48:30 |
24.48 |
6 |
6853 |
买入 |
| 09:48:33 |
24.49 |
5 |
6858 |
买入 |
| 09:48:36 |
24.48 |
2 |
6860 |
卖出 |
| 09:48:39 |
24.49 |
4 |
6864 |
买入 |
| 09:48:42 |
24.51 |
70 |
6934 |
买入 |
| 09:48:45 |
24.52 |
10 |
6944 |
买入 |
| 09:48:48 |
24.52 |
8 |
6952 |
买入 |
| 09:48:51 |
24.52 |
5 |
6957 |
买入 |
| 09:48:54 |
24.5 |
4 |
6961 |
卖出 |
| 09:48:57 |
24.55 |
5 |
6966 |
买入 |
| 09:49:03 |
24.49 |
32 |
6998 |
卖出 |
| 09:49:18 |
24.47 |
94 |
7092 |
卖出 |
| 09:49:27 |
24.49 |
6 |
7098 |
卖出 |
| 09:49:36 |
24.54 |
50 |
7148 |
买入 |
| 09:49:51 |
24.52 |
3 |
7151 |
买入 |
| 09:50:00 |
24.49 |
7 |
7158 |
卖出 |
| 09:50:06 |
24.51 |
1 |
7159 |
买入 |
| 09:50:09 |
24.49 |
4 |
7163 |
卖出 |
| 09:50:12 |
24.61 |
148 |
7311 |
买入 |
| 09:50:15 |
24.62 |
3 |
7314 |
买入 |
| 09:50:18 |
24.64 |
50 |
7364 |
买入 |
| 09:50:27 |
24.67 |
31 |
7395 |
买入 |
| 09:50:30 |
24.67 |
2 |
7397 |
买入 |
| 09:50:33 |
24.69 |
120 |
7517 |
买入 |
| 09:50:36 |
24.7 |
11 |
7528 |
买入 |
| 09:50:39 |
24.71 |
2 |
7530 |
卖出 |
| 09:50:42 |
24.77 |
25 |
7555 |
买入 |
| 09:50:45 |
24.77 |
2 |
7557 |
买入 |
| 09:50:48 |
24.91 |
75 |
7632 |
买入 |
| 09:50:51 |
24.93 |
3 |
7635 |
买入 |