首华燃气[300483]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.98 |
1008 |
1008 |
集合竞价 |
| 09:15:12 |
9.98 |
1182 |
1182 |
集合竞价 |
| 09:15:30 |
9.98 |
1187 |
1187 |
集合竞价 |
| 09:15:39 |
9.98 |
1188 |
1188 |
集合竞价 |
| 09:15:48 |
9.98 |
1237 |
1237 |
集合竞价 |
| 09:15:57 |
9.98 |
1237 |
1237 |
集合竞价 |
| 09:16:06 |
9.98 |
1243 |
1243 |
集合竞价 |
| 09:16:15 |
9.98 |
1253 |
1253 |
集合竞价 |
| 09:16:24 |
9.98 |
1449 |
1449 |
集合竞价 |
| 09:16:33 |
9.98 |
1493 |
1493 |
集合竞价 |
| 09:16:42 |
9.98 |
1508 |
1508 |
集合竞价 |
| 09:17:00 |
9.98 |
1568 |
1568 |
集合竞价 |
| 09:17:27 |
9.98 |
1590 |
1590 |
集合竞价 |
| 09:17:36 |
9.98 |
1605 |
1605 |
集合竞价 |
| 09:17:45 |
9.98 |
1714 |
1714 |
集合竞价 |
| 09:17:54 |
9.98 |
1725 |
1725 |
集合竞价 |
| 09:18:03 |
9.98 |
1803 |
1803 |
集合竞价 |
| 09:18:21 |
9.98 |
1803 |
1803 |
集合竞价 |
| 09:18:39 |
9.98 |
1803 |
1803 |
集合竞价 |
| 09:18:48 |
12.13 |
106 |
106 |
集合竞价 |
| 09:19:42 |
12.12 |
108 |
108 |
集合竞价 |
| 09:19:51 |
12.12 |
110 |
110 |
集合竞价 |
| 09:20:00 |
12.12 |
109 |
109 |
集合竞价 |
| 09:20:03 |
12.12 |
107 |
107 |
集合竞价 |
| 09:20:21 |
12.12 |
113 |
113 |
集合竞价 |
| 09:20:57 |
12.1 |
154 |
154 |
集合竞价 |
| 09:21:15 |
12.1 |
154 |
154 |
集合竞价 |
| 09:21:42 |
12.1 |
162 |
162 |
集合竞价 |
| 09:21:51 |
12.1 |
162 |
162 |
集合竞价 |
| 09:22:00 |
12.1 |
174 |
174 |
集合竞价 |
| 09:22:36 |
12.07 |
207 |
207 |
集合竞价 |
| 09:22:45 |
12.1 |
223 |
223 |
集合竞价 |
| 09:22:54 |
12.07 |
227 |
227 |
集合竞价 |
| 09:23:12 |
12.07 |
271 |
271 |
集合竞价 |
| 09:23:21 |
12.07 |
283 |
283 |
集合竞价 |
| 09:23:30 |
12.07 |
313 |
313 |
集合竞价 |
| 09:23:39 |
12.07 |
313 |
313 |
集合竞价 |
| 09:23:48 |
12.07 |
320 |
320 |
集合竞价 |
| 09:23:57 |
12.07 |
325 |
325 |
集合竞价 |
| 09:24:06 |
12.07 |
326 |
326 |
集合竞价 |
| 09:24:15 |
12.07 |
411 |
411 |
集合竞价 |
| 09:24:24 |
12.05 |
417 |
417 |
集合竞价 |
| 09:24:33 |
12 |
460 |
460 |
集合竞价 |
| 09:24:42 |
12 |
483 |
483 |
集合竞价 |
| 09:24:51 |
12.04 |
564 |
564 |
集合竞价 |
| 09:25:00 |
12.04 |
584 |
584 |
集合竞价 |
| 09:25:03 |
12.04 |
881 |
1465 |
卖出 |
| 09:30:03 |
12 |
669 |
2134 |
卖出 |
| 09:30:06 |
11.99 |
309 |
2443 |
卖出 |
| 09:30:09 |
12 |
187 |
2630 |
买入 |
| 09:30:12 |
11.91 |
98 |
2728 |
卖出 |
| 09:30:15 |
11.98 |
32 |
2760 |
买入 |
| 09:30:18 |
11.9 |
173 |
2933 |
卖出 |
| 09:30:21 |
11.9 |
46 |
2979 |
买入 |
| 09:30:24 |
11.83 |
43 |
3022 |
卖出 |
| 09:30:27 |
11.8 |
42 |
3064 |
卖出 |
| 09:30:30 |
11.82 |
14 |
3078 |
买入 |
| 09:30:33 |
11.83 |
24 |
3102 |
买入 |
| 09:30:36 |
11.8 |
62 |
3164 |
卖出 |
| 09:30:39 |
11.81 |
4 |
3168 |
买入 |
| 09:30:42 |
11.74 |
283 |
3451 |
卖出 |
| 09:30:45 |
11.82 |
17 |
3468 |
买入 |
| 09:30:48 |
11.82 |
51 |
3519 |
买入 |
| 09:30:51 |
11.78 |
47 |
3566 |
卖出 |
| 09:30:54 |
11.78 |
18 |
3584 |
卖出 |
| 09:30:57 |
11.79 |
22 |
3606 |
买入 |
| 09:31:00 |
11.77 |
11 |
3617 |
卖出 |
| 09:31:03 |
11.78 |
21 |
3638 |
买入 |
| 09:31:06 |
11.81 |
311 |
3949 |
买入 |
| 09:31:09 |
11.8 |
30 |
3979 |
卖出 |
| 09:31:12 |
11.78 |
75 |
4054 |
卖出 |
| 09:31:15 |
11.78 |
186 |
4240 |
卖出 |
| 09:31:18 |
11.8 |
78 |
4318 |
买入 |
| 09:31:21 |
11.79 |
2 |
4320 |
卖出 |
| 09:31:24 |
11.79 |
11 |
4331 |
买入 |
| 09:31:27 |
11.77 |
85 |
4416 |
卖出 |
| 09:31:30 |
11.77 |
11 |
4427 |
买入 |
| 09:31:33 |
11.77 |
96 |
4523 |
买入 |
| 09:31:36 |
11.76 |
103 |
4626 |
卖出 |
| 09:31:39 |
11.77 |
26 |
4652 |
买入 |
| 09:31:42 |
11.77 |
12 |
4664 |
买入 |
| 09:31:45 |
11.78 |
27 |
4691 |
买入 |
| 09:31:48 |
11.77 |
39 |
4730 |
卖出 |
| 09:31:51 |
11.77 |
4 |
4734 |
买入 |
| 09:31:54 |
11.77 |
55 |
4789 |
买入 |
| 09:31:57 |
11.78 |
2 |
4791 |
买入 |
| 09:32:00 |
11.77 |
36 |
4827 |
卖出 |
| 09:32:03 |
11.8 |
41 |
4868 |
买入 |
| 09:32:06 |
11.8 |
3 |
4871 |
买入 |
| 09:32:09 |
11.8 |
1 |
4872 |
买入 |
| 09:32:12 |
11.79 |
10 |
4882 |
卖出 |
| 09:32:15 |
11.8 |
11 |
4893 |
买入 |
| 09:32:21 |
11.8 |
16 |
4909 |
买入 |
| 09:32:24 |
11.8 |
194 |
5103 |
买入 |
| 09:32:30 |
11.8 |
14 |
5117 |
卖出 |
| 09:32:33 |
11.81 |
37 |
5154 |
买入 |
| 09:32:36 |
11.8 |
51 |
5205 |
卖出 |
| 09:32:39 |
11.83 |
79 |
5284 |
买入 |
| 09:32:45 |
11.83 |
2 |
5286 |
买入 |
| 09:32:48 |
11.83 |
22 |
5308 |
买入 |
| 09:32:51 |
11.84 |
46 |
5354 |
买入 |
| 09:32:54 |
11.84 |
64 |
5418 |
卖出 |
| 09:32:57 |
11.84 |
73 |
5491 |
卖出 |
| 09:33:00 |
11.89 |
51 |
5542 |
买入 |
| 09:33:03 |
11.89 |
8 |
5550 |
买入 |
| 09:33:06 |
11.89 |
2 |
5552 |
买入 |
| 09:33:09 |
11.84 |
88 |
5640 |
卖出 |
| 09:33:12 |
11.89 |
4 |
5644 |
买入 |
| 09:33:15 |
11.84 |
161 |
5805 |
卖出 |
| 09:33:18 |
11.88 |
250 |
6055 |
买入 |
| 09:33:21 |
11.86 |
52 |
6107 |
卖出 |
| 09:33:24 |
11.85 |
74 |
6181 |
卖出 |
| 09:33:27 |
11.85 |
44 |
6225 |
买入 |
| 09:33:30 |
11.84 |
5 |
6230 |
卖出 |
| 09:33:33 |
11.82 |
132 |
6362 |
卖出 |
| 09:33:36 |
11.83 |
91 |
6453 |
买入 |
| 09:33:39 |
11.84 |
65 |
6518 |
买入 |
| 09:33:42 |
11.82 |
42 |
6560 |
卖出 |
| 09:33:48 |
11.83 |
37 |
6597 |
卖出 |
| 09:33:51 |
11.84 |
54 |
6651 |
买入 |
| 09:33:54 |
11.85 |
8 |
6659 |
买入 |
| 09:33:57 |
11.84 |
48 |
6707 |
卖出 |
| 09:34:00 |
11.88 |
42 |
6749 |
买入 |
| 09:34:06 |
11.88 |
8 |
6757 |
买入 |
| 09:34:12 |
11.85 |
19 |
6776 |
卖出 |
| 09:34:21 |
11.85 |
21 |
6797 |
买入 |
| 09:34:30 |
11.85 |
23 |
6820 |
买入 |
| 09:34:33 |
11.85 |
64 |
6884 |
买入 |
| 09:34:39 |
11.85 |
9 |
6893 |
买入 |
| 09:34:42 |
11.85 |
39 |
6932 |
买入 |
| 09:34:45 |
11.86 |
145 |
7077 |
买入 |
| 09:34:57 |
11.88 |
9 |
7086 |
买入 |
| 09:35:00 |
11.87 |
5 |
7091 |
卖出 |
| 09:35:03 |
11.88 |
4 |
7095 |
买入 |
| 09:35:06 |
11.88 |
3 |
7098 |
卖出 |
| 09:35:09 |
11.89 |
54 |
7152 |
买入 |
| 09:35:15 |
11.89 |
45 |
7197 |
卖出 |
| 09:35:21 |
11.9 |
8 |
7205 |
买入 |
| 09:35:24 |
11.91 |
2 |
7207 |
买入 |
| 09:35:27 |
11.88 |
38 |
7245 |
卖出 |
| 09:35:30 |
11.89 |
32 |
7277 |
买入 |
| 09:35:36 |
11.9 |
10 |
7287 |
买入 |
| 09:35:39 |
11.89 |
7 |
7294 |
买入 |
| 09:35:42 |
11.88 |
106 |
7400 |
卖出 |
| 09:35:51 |
11.9 |
12 |
7412 |
卖出 |
| 09:35:54 |
11.89 |
25 |
7437 |
卖出 |
| 09:35:57 |
11.92 |
5 |
7442 |
买入 |
| 09:36:00 |
11.91 |
10 |
7452 |
卖出 |
| 09:36:03 |
11.91 |
1 |
7453 |
卖出 |
| 09:36:06 |
11.91 |
5 |
7458 |
卖出 |
| 09:36:09 |
11.93 |
35 |
7493 |
买入 |
| 09:36:12 |
11.93 |
15 |
7508 |
卖出 |
| 09:36:15 |
11.92 |
53 |
7561 |
卖出 |
| 09:36:18 |
11.92 |
28 |
7589 |
买入 |
| 09:36:21 |
11.89 |
57 |
7646 |
卖出 |
| 09:36:24 |
11.93 |
5 |
7651 |
买入 |
| 09:36:27 |
11.95 |
1 |
7652 |
买入 |
| 09:36:30 |
11.93 |
1 |
7653 |
卖出 |
| 09:36:36 |
11.95 |
20 |
7673 |
买入 |
| 09:36:39 |
11.93 |
12 |
7685 |
卖出 |
| 09:36:42 |
11.92 |
16 |
7701 |
卖出 |
| 09:36:45 |
11.93 |
6 |
7707 |
买入 |
| 09:36:48 |
11.93 |
24 |
7731 |
卖出 |
| 09:36:51 |
11.92 |
2 |
7733 |
卖出 |
| 09:36:54 |
11.92 |
5 |
7738 |
卖出 |
| 09:36:57 |
11.94 |
32 |
7770 |
买入 |
| 09:37:00 |
11.94 |
2 |
7772 |
卖出 |
| 09:37:03 |
11.95 |
11 |
7783 |
买入 |
| 09:37:06 |
11.94 |
27 |
7810 |
卖出 |
| 09:37:09 |
11.94 |
10 |
7820 |
买入 |
| 09:37:12 |
11.95 |
15 |
7835 |
买入 |
| 09:37:15 |
11.94 |
5 |
7840 |
买入 |
| 09:37:18 |
11.93 |
28 |
7868 |
卖出 |
| 09:37:24 |
11.92 |
14 |
7882 |
卖出 |
| 09:37:27 |
11.92 |
51 |
7933 |
买入 |
| 09:37:36 |
11.9 |
10 |
7943 |
卖出 |
| 09:37:39 |
11.92 |
7 |
7950 |
买入 |
| 09:37:45 |
11.92 |
5 |
7955 |
买入 |
| 09:37:48 |
11.9 |
7 |
7962 |
卖出 |
| 09:37:51 |
11.92 |
310 |
8272 |
买入 |
| 09:37:54 |
11.92 |
4 |
8276 |
卖出 |
| 09:38:06 |
11.92 |
67 |
8343 |
卖出 |
| 09:38:18 |
11.94 |
5 |
8348 |
买入 |
| 09:38:21 |
11.94 |
1 |
8349 |
买入 |
| 09:38:24 |
11.94 |
5 |
8354 |
买入 |
| 09:38:30 |
11.94 |
53 |
8407 |
买入 |
| 09:38:33 |
11.94 |
9 |
8416 |
买入 |
| 09:38:39 |
11.94 |
33 |
8449 |
卖出 |
| 09:38:42 |
11.95 |
8 |
8457 |
买入 |
| 09:38:45 |
11.94 |
5 |
8462 |
卖出 |
| 09:38:57 |
11.95 |
40 |
8502 |
买入 |
| 09:39:00 |
11.95 |
15 |
8517 |
卖出 |
| 09:39:03 |
11.95 |
40 |
8557 |
卖出 |
| 09:39:06 |
11.94 |
120 |
8677 |
卖出 |
| 09:39:09 |
11.93 |
22 |
8699 |
卖出 |
| 09:39:12 |
11.93 |
5 |
8704 |
卖出 |
| 09:39:15 |
11.94 |
2 |
8706 |
买入 |
| 09:39:18 |
11.95 |
74 |
8780 |
买入 |
| 09:39:24 |
11.95 |
2 |
8782 |
卖出 |
| 09:39:27 |
11.95 |
29 |
8811 |
卖出 |
| 09:39:30 |
11.96 |
17 |
8828 |
买入 |
| 09:39:36 |
11.96 |
21 |
8849 |
买入 |
| 09:39:42 |
11.96 |
4 |
8853 |
买入 |
| 09:39:45 |
11.96 |
10 |
8863 |
买入 |
| 09:39:48 |
11.95 |
2 |
8865 |
卖出 |
| 09:39:54 |
11.97 |
2 |
8867 |
买入 |
| 09:39:57 |
11.96 |
10 |
8877 |
卖出 |
| 09:40:03 |
11.96 |
2 |
8879 |
卖出 |
| 09:40:06 |
11.97 |
144 |
9023 |
买入 |
| 09:40:09 |
11.95 |
21 |
9044 |
卖出 |
| 09:40:15 |
11.95 |
106 |
9150 |
买入 |
| 09:40:18 |
11.93 |
13 |
9163 |
卖出 |
| 09:40:21 |
11.95 |
10 |
9173 |
买入 |
| 09:40:24 |
11.93 |
1 |
9174 |
卖出 |
| 09:40:27 |
11.93 |
46 |
9220 |
卖出 |
| 09:40:30 |
11.94 |
164 |
9384 |
买入 |
| 09:40:33 |
11.94 |
20 |
9404 |
买入 |
| 09:40:39 |
11.93 |
4 |
9408 |
买入 |
| 09:40:42 |
11.94 |
20 |
9428 |
买入 |
| 09:40:48 |
11.93 |
2 |
9430 |
卖出 |
| 09:40:51 |
11.94 |
1 |
9431 |
买入 |
| 09:40:57 |
11.93 |
2 |
9433 |
卖出 |
| 09:41:09 |
11.94 |
2 |
9435 |
买入 |
| 09:41:12 |
11.93 |
50 |
9485 |
卖出 |
| 09:41:15 |
11.94 |
29 |
9514 |
买入 |
| 09:41:21 |
11.93 |
5 |
9519 |
买入 |
| 09:41:24 |
11.91 |
40 |
9559 |
卖出 |
| 09:41:30 |
11.9 |
132 |
9691 |
卖出 |
| 09:41:42 |
11.91 |
1 |
9692 |
卖出 |
| 09:41:45 |
11.87 |
202 |
9894 |
卖出 |
| 09:41:48 |
11.91 |
1 |
9895 |
买入 |
| 09:41:54 |
11.9 |
3 |
9898 |
买入 |
| 09:42:09 |
11.9 |
2 |
9900 |
买入 |
| 09:42:12 |
11.9 |
32 |
9932 |
买入 |
| 09:42:15 |
11.9 |
2 |
9934 |
卖出 |
| 09:42:27 |
11.91 |
8 |
9942 |
买入 |
| 09:42:30 |
11.9 |
30 |
9972 |
卖出 |
| 09:42:33 |
11.91 |
23 |
9995 |
买入 |
| 09:42:39 |
11.91 |
179 |
10174 |
买入 |
| 09:42:42 |
11.9 |
46 |
10220 |
卖出 |
| 09:42:45 |
11.9 |
7 |
10227 |
买入 |
| 09:42:48 |
11.9 |
56 |
10283 |
买入 |
| 09:42:51 |
11.9 |
1 |
10284 |
买入 |
| 09:42:57 |
11.9 |
5 |
10289 |
买入 |
| 09:43:12 |
11.9 |
47 |
10336 |
买入 |
| 09:43:33 |
11.9 |
63 |
10399 |
卖出 |
| 09:43:36 |
11.9 |
4 |
10403 |
买入 |
| 09:43:42 |
11.91 |
4 |
10407 |
买入 |
| 09:43:51 |
11.91 |
1 |
10408 |
买入 |
| 09:43:57 |
11.91 |
20 |
10428 |
买入 |
| 09:44:09 |
11.91 |
15 |
10443 |
卖出 |
| 09:44:12 |
11.9 |
3 |
10446 |
卖出 |
| 09:44:15 |
11.91 |
2 |
10448 |
买入 |
| 09:44:18 |
11.91 |
2 |
10450 |
卖出 |
| 09:44:33 |
11.92 |
26 |
10476 |
买入 |
| 09:44:36 |
11.91 |
11 |
10487 |
卖出 |
| 09:44:45 |
11.92 |
31 |
10518 |
买入 |
| 09:44:48 |
11.9 |
3 |
10521 |
卖出 |
| 09:45:09 |
11.9 |
124 |
10645 |
卖出 |
| 09:45:18 |
11.92 |
2 |
10647 |
买入 |
| 09:45:36 |
11.91 |
1 |
10648 |
卖出 |
| 09:45:39 |
11.91 |
46 |
10694 |
买入 |
| 09:45:42 |
11.91 |
4 |
10698 |
买入 |
| 09:45:45 |
11.9 |
60 |
10758 |
卖出 |
| 09:45:48 |
11.9 |
19 |
10777 |
卖出 |
| 09:45:57 |
11.9 |
53 |
10830 |
卖出 |
| 09:46:00 |
11.88 |
399 |
11229 |
卖出 |
| 09:46:09 |
11.88 |
57 |
11286 |
卖出 |
| 09:46:18 |
11.87 |
83 |
11369 |
卖出 |
| 09:46:21 |
11.87 |
60 |
11429 |
卖出 |
| 09:46:24 |
11.87 |
29 |
11458 |
买入 |
| 09:46:27 |
11.88 |
41 |
11499 |
买入 |
| 09:46:30 |
11.88 |
6 |
11505 |
卖出 |
| 09:46:33 |
11.9 |
72 |
11577 |
买入 |
| 09:46:48 |
11.87 |
48 |
11625 |
卖出 |
| 09:46:54 |
11.88 |
10 |
11635 |
买入 |
| 09:47:09 |
11.88 |
16 |
11651 |
买入 |
| 09:47:15 |
11.88 |
23 |
11674 |
买入 |
| 09:47:18 |
11.87 |
20 |
11694 |
卖出 |
| 09:47:21 |
11.88 |
21 |
11715 |
买入 |
| 09:47:24 |
11.87 |
78 |
11793 |
卖出 |
| 09:47:30 |
11.88 |
2 |
11795 |
买入 |
| 09:47:54 |
11.88 |
1 |
11796 |
卖出 |
| 09:47:57 |
11.88 |
6 |
11802 |
卖出 |
| 09:48:00 |
11.88 |
6 |
11808 |
卖出 |
| 09:48:06 |
11.89 |
22 |
11830 |
买入 |
| 09:48:09 |
11.89 |
10 |
11840 |
卖出 |
| 09:48:12 |
11.89 |
12 |
11852 |
卖出 |
| 09:48:15 |
11.88 |
8 |
11860 |
卖出 |
| 09:48:18 |
11.88 |
9 |
11869 |
卖出 |
| 09:48:21 |
11.89 |
18 |
11887 |
买入 |
| 09:48:27 |
11.88 |
16 |
11903 |
卖出 |
| 09:48:30 |
11.88 |
35 |
11938 |
卖出 |
| 09:48:33 |
11.89 |
5 |
11943 |
买入 |
| 09:48:36 |
11.88 |
42 |
11985 |
卖出 |
| 09:48:48 |
11.88 |
2 |
11987 |
卖出 |
| 09:48:51 |
11.89 |
1 |
11988 |
买入 |
| 09:49:03 |
11.89 |
55 |
12043 |
买入 |
| 09:49:12 |
11.88 |
111 |
12154 |
卖出 |
| 09:49:39 |
11.88 |
1 |
12155 |
卖出 |