贵州燃气[600903]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
7.91 |
17 |
17 |
集合竞价 |
| 09:15:08 |
7.91 |
23 |
23 |
集合竞价 |
| 09:15:11 |
7.9 |
34 |
34 |
集合竞价 |
| 09:22:05 |
7.9 |
34 |
34 |
集合竞价 |
| 09:24:11 |
7.9 |
47 |
47 |
集合竞价 |
| 09:24:47 |
7.9 |
47 |
47 |
集合竞价 |
| 09:24:50 |
7.89 |
89 |
89 |
集合竞价 |
| 09:24:59 |
7.89 |
102 |
102 |
集合竞价 |
| 09:25:02 |
7.89 |
102 |
204 |
买入 |
| 09:30:02 |
7.88 |
86 |
290 |
卖出 |
| 09:30:05 |
7.88 |
33 |
323 |
卖出 |
| 09:30:08 |
7.89 |
30 |
353 |
卖出 |
| 09:30:11 |
7.89 |
46 |
399 |
卖出 |
| 09:30:14 |
7.9 |
10 |
409 |
卖出 |
| 09:30:17 |
7.88 |
46 |
455 |
卖出 |
| 09:30:20 |
7.89 |
3 |
458 |
买入 |
| 09:30:23 |
7.88 |
19 |
477 |
卖出 |
| 09:30:26 |
7.88 |
1 |
478 |
买入 |
| 09:30:29 |
7.89 |
2 |
480 |
买入 |
| 09:30:32 |
7.89 |
1 |
481 |
买入 |
| 09:30:35 |
7.89 |
4 |
485 |
买入 |
| 09:30:38 |
7.88 |
12 |
497 |
卖出 |
| 09:30:44 |
7.89 |
1 |
498 |
买入 |
| 09:30:47 |
7.88 |
7 |
505 |
卖出 |
| 09:30:50 |
7.88 |
2 |
507 |
卖出 |
| 09:30:53 |
7.87 |
22 |
529 |
卖出 |
| 09:30:56 |
7.86 |
10 |
539 |
卖出 |
| 09:30:59 |
7.86 |
57 |
596 |
卖出 |
| 09:31:02 |
7.86 |
37 |
633 |
买入 |
| 09:31:08 |
7.87 |
1 |
634 |
买入 |
| 09:31:11 |
7.87 |
37 |
671 |
买入 |
| 09:31:14 |
7.89 |
41 |
712 |
买入 |
| 09:31:17 |
7.88 |
20 |
732 |
卖出 |
| 09:31:20 |
7.88 |
4 |
736 |
买入 |
| 09:31:23 |
7.9 |
132 |
868 |
买入 |
| 09:31:26 |
7.89 |
1 |
869 |
卖出 |
| 09:31:29 |
7.9 |
2 |
871 |
买入 |
| 09:31:32 |
7.89 |
2 |
873 |
卖出 |
| 09:31:35 |
7.9 |
3 |
876 |
买入 |
| 09:31:38 |
7.88 |
10 |
886 |
卖出 |
| 09:31:44 |
7.88 |
52 |
938 |
卖出 |
| 09:31:50 |
7.89 |
1 |
939 |
买入 |
| 09:31:53 |
7.89 |
3 |
942 |
买入 |
| 09:31:56 |
7.89 |
5 |
947 |
买入 |
| 09:31:59 |
7.89 |
71 |
1018 |
买入 |
| 09:32:02 |
7.89 |
8 |
1026 |
卖出 |
| 09:32:05 |
7.89 |
5 |
1031 |
卖出 |
| 09:32:08 |
7.89 |
8 |
1039 |
买入 |
| 09:32:11 |
7.9 |
5 |
1044 |
买入 |
| 09:32:14 |
7.9 |
4 |
1048 |
买入 |
| 09:32:20 |
7.9 |
37 |
1085 |
买入 |
| 09:32:29 |
7.9 |
6 |
1091 |
买入 |
| 09:32:32 |
7.9 |
1 |
1092 |
买入 |
| 09:32:35 |
7.89 |
4 |
1096 |
卖出 |
| 09:32:38 |
7.89 |
23 |
1119 |
买入 |
| 09:32:41 |
7.89 |
3 |
1122 |
卖出 |
| 09:32:44 |
7.88 |
1 |
1123 |
卖出 |
| 09:32:47 |
7.9 |
5 |
1128 |
买入 |
| 09:32:50 |
7.89 |
2 |
1130 |
卖出 |
| 09:32:53 |
7.89 |
39 |
1169 |
卖出 |
| 09:32:56 |
7.89 |
12 |
1181 |
买入 |
| 09:32:59 |
7.9 |
3 |
1184 |
买入 |
| 09:33:02 |
7.9 |
1 |
1185 |
买入 |
| 09:33:05 |
7.89 |
56 |
1241 |
卖出 |
| 09:33:08 |
7.9 |
93 |
1334 |
买入 |
| 09:33:11 |
7.9 |
62 |
1396 |
卖出 |
| 09:33:14 |
7.91 |
45 |
1441 |
买入 |
| 09:33:17 |
7.91 |
3 |
1444 |
买入 |
| 09:33:20 |
7.9 |
5 |
1449 |
卖出 |
| 09:33:23 |
7.92 |
42 |
1491 |
买入 |
| 09:33:26 |
7.91 |
3 |
1494 |
买入 |
| 09:33:29 |
7.89 |
10 |
1504 |
卖出 |
| 09:33:32 |
7.91 |
1 |
1505 |
买入 |
| 09:33:35 |
7.91 |
1 |
1506 |
买入 |
| 09:33:38 |
7.91 |
26 |
1532 |
买入 |
| 09:33:41 |
7.91 |
8 |
1540 |
卖出 |
| 09:33:44 |
7.92 |
3 |
1543 |
买入 |
| 09:33:47 |
7.92 |
8 |
1551 |
买入 |
| 09:33:50 |
7.92 |
3 |
1554 |
买入 |
| 09:33:53 |
7.91 |
13 |
1567 |
卖出 |
| 09:33:56 |
7.92 |
18 |
1585 |
买入 |
| 09:33:59 |
7.91 |
16 |
1601 |
卖出 |
| 09:34:02 |
7.91 |
7 |
1608 |
买入 |
| 09:34:05 |
7.91 |
6 |
1614 |
买入 |
| 09:34:08 |
7.92 |
24 |
1638 |
买入 |
| 09:34:11 |
7.92 |
2 |
1640 |
买入 |
| 09:34:14 |
7.92 |
3 |
1643 |
买入 |
| 09:34:17 |
7.92 |
18 |
1661 |
买入 |
| 09:34:20 |
7.92 |
4 |
1665 |
买入 |
| 09:34:26 |
7.92 |
3 |
1668 |
买入 |
| 09:34:29 |
7.92 |
7 |
1675 |
买入 |
| 09:34:32 |
7.92 |
4 |
1679 |
买入 |
| 09:34:38 |
7.92 |
8 |
1687 |
买入 |
| 09:34:41 |
7.92 |
1 |
1688 |
买入 |
| 09:34:44 |
7.91 |
8 |
1696 |
卖出 |
| 09:34:53 |
7.92 |
26 |
1722 |
买入 |
| 09:34:59 |
7.92 |
26 |
1748 |
买入 |
| 09:35:02 |
7.92 |
4 |
1752 |
买入 |
| 09:35:05 |
7.92 |
2 |
1754 |
买入 |
| 09:35:08 |
7.92 |
7 |
1761 |
买入 |
| 09:35:11 |
7.93 |
87 |
1848 |
买入 |
| 09:35:14 |
7.92 |
42 |
1890 |
卖出 |
| 09:35:17 |
7.93 |
24 |
1914 |
买入 |
| 09:35:20 |
7.93 |
13 |
1927 |
买入 |
| 09:35:23 |
7.91 |
243 |
2170 |
卖出 |
| 09:35:26 |
7.91 |
156 |
2326 |
买入 |
| 09:35:29 |
7.93 |
33 |
2359 |
买入 |
| 09:35:32 |
7.93 |
42 |
2401 |
买入 |
| 09:35:35 |
7.93 |
4 |
2405 |
买入 |
| 09:35:38 |
7.94 |
10 |
2415 |
买入 |
| 09:35:41 |
7.93 |
2 |
2417 |
卖出 |
| 09:35:44 |
7.94 |
15 |
2432 |
买入 |
| 09:35:47 |
7.93 |
60 |
2492 |
卖出 |
| 09:35:53 |
7.93 |
3 |
2495 |
买入 |
| 09:35:56 |
7.93 |
9 |
2504 |
买入 |
| 09:36:02 |
7.93 |
1 |
2505 |
买入 |
| 09:36:05 |
7.93 |
51 |
2556 |
买入 |
| 09:36:08 |
7.93 |
14 |
2570 |
买入 |
| 09:36:11 |
7.91 |
77 |
2647 |
卖出 |
| 09:36:14 |
7.91 |
87 |
2734 |
买入 |
| 09:36:20 |
7.93 |
2 |
2736 |
买入 |
| 09:36:23 |
7.93 |
3 |
2739 |
买入 |
| 09:36:26 |
7.93 |
3 |
2742 |
买入 |
| 09:36:29 |
7.93 |
1 |
2743 |
买入 |
| 09:36:32 |
7.93 |
4 |
2747 |
买入 |
| 09:36:35 |
7.93 |
4 |
2751 |
买入 |
| 09:36:47 |
7.93 |
1 |
2752 |
买入 |
| 09:36:50 |
7.93 |
2 |
2754 |
买入 |
| 09:36:53 |
7.93 |
1 |
2755 |
买入 |
| 09:36:59 |
7.93 |
10 |
2765 |
买入 |
| 09:37:02 |
7.93 |
3 |
2768 |
买入 |
| 09:37:08 |
7.93 |
105 |
2873 |
买入 |
| 09:37:11 |
7.93 |
16 |
2889 |
买入 |
| 09:37:14 |
7.92 |
10 |
2899 |
卖出 |
| 09:37:17 |
7.92 |
15 |
2914 |
卖出 |
| 09:37:20 |
7.93 |
1 |
2915 |
买入 |
| 09:37:26 |
7.93 |
5 |
2920 |
买入 |
| 09:37:29 |
7.92 |
2 |
2922 |
卖出 |
| 09:37:32 |
7.93 |
2 |
2924 |
买入 |
| 09:37:41 |
7.93 |
2 |
2926 |
买入 |
| 09:37:47 |
7.93 |
2 |
2928 |
买入 |
| 09:37:50 |
7.93 |
20 |
2948 |
买入 |
| 09:37:56 |
7.93 |
3 |
2951 |
买入 |
| 09:37:59 |
7.93 |
1 |
2952 |
买入 |
| 09:38:02 |
7.92 |
8 |
2960 |
卖出 |
| 09:38:05 |
7.93 |
37 |
2997 |
买入 |
| 09:38:08 |
7.93 |
2 |
2999 |
买入 |
| 09:38:17 |
7.93 |
2 |
3001 |
买入 |
| 09:38:20 |
7.93 |
5 |
3006 |
买入 |
| 09:38:26 |
7.93 |
1 |
3007 |
买入 |
| 09:38:29 |
7.93 |
1 |
3008 |
买入 |
| 09:38:32 |
7.93 |
327 |
3335 |
买入 |
| 09:38:35 |
7.92 |
81 |
3416 |
卖出 |
| 09:38:38 |
7.92 |
25 |
3441 |
卖出 |
| 09:38:41 |
7.93 |
31 |
3472 |
买入 |
| 09:38:47 |
7.92 |
2 |
3474 |
卖出 |
| 09:38:53 |
7.92 |
20 |
3494 |
卖出 |
| 09:38:56 |
7.93 |
5 |
3499 |
买入 |
| 09:39:02 |
7.92 |
1 |
3500 |
卖出 |
| 09:39:08 |
7.93 |
2 |
3502 |
买入 |
| 09:39:17 |
7.93 |
1 |
3503 |
买入 |
| 09:39:20 |
7.93 |
10 |
3513 |
买入 |
| 09:39:23 |
7.93 |
4 |
3517 |
买入 |
| 09:39:26 |
7.93 |
4 |
3521 |
买入 |
| 09:39:29 |
7.93 |
12 |
3533 |
买入 |
| 09:39:32 |
7.92 |
67 |
3600 |
卖出 |
| 09:39:35 |
7.93 |
1 |
3601 |
买入 |
| 09:39:41 |
7.92 |
12 |
3613 |
卖出 |
| 09:39:44 |
7.93 |
2 |
3615 |
买入 |
| 09:39:47 |
7.93 |
3 |
3618 |
买入 |
| 09:39:50 |
7.92 |
4 |
3622 |
卖出 |
| 09:39:53 |
7.93 |
20 |
3642 |
买入 |
| 09:39:59 |
7.93 |
3 |
3645 |
买入 |
| 09:40:02 |
7.93 |
3 |
3648 |
买入 |
| 09:40:05 |
7.93 |
31 |
3679 |
买入 |
| 09:40:08 |
7.93 |
1 |
3680 |
买入 |
| 09:40:11 |
7.92 |
1 |
3681 |
卖出 |
| 09:40:14 |
7.93 |
7 |
3688 |
买入 |
| 09:40:17 |
7.93 |
2 |
3690 |
买入 |
| 09:40:20 |
7.93 |
12 |
3702 |
买入 |
| 09:40:23 |
7.93 |
2 |
3704 |
买入 |
| 09:40:26 |
7.93 |
2 |
3706 |
买入 |
| 09:40:29 |
7.93 |
7 |
3713 |
买入 |
| 09:40:32 |
7.93 |
1 |
3714 |
买入 |
| 09:40:35 |
7.93 |
2 |
3716 |
买入 |
| 09:40:38 |
7.92 |
3 |
3719 |
卖出 |
| 09:40:41 |
7.93 |
59 |
3778 |
买入 |
| 09:40:44 |
7.92 |
1 |
3779 |
卖出 |
| 09:40:47 |
7.93 |
2 |
3781 |
买入 |
| 09:40:50 |
7.93 |
1 |
3782 |
买入 |
| 09:40:53 |
7.93 |
1 |
3783 |
买入 |
| 09:40:56 |
7.93 |
1 |
3784 |
买入 |
| 09:40:59 |
7.93 |
34 |
3818 |
买入 |
| 09:41:02 |
7.93 |
1 |
3819 |
买入 |
| 09:41:05 |
7.92 |
1 |
3820 |
卖出 |
| 09:41:08 |
7.92 |
3 |
3823 |
卖出 |
| 09:41:11 |
7.92 |
131 |
3954 |
卖出 |
| 09:41:14 |
7.92 |
126 |
4080 |
卖出 |
| 09:41:17 |
7.92 |
194 |
4274 |
卖出 |
| 09:41:20 |
7.92 |
22 |
4296 |
卖出 |
| 09:41:23 |
7.91 |
2 |
4298 |
卖出 |
| 09:41:26 |
7.91 |
1 |
4299 |
卖出 |
| 09:41:29 |
7.92 |
20 |
4319 |
买入 |
| 09:41:32 |
7.91 |
18 |
4337 |
卖出 |
| 09:41:38 |
7.92 |
2 |
4339 |
买入 |
| 09:41:44 |
7.92 |
27 |
4366 |
买入 |
| 09:41:47 |
7.93 |
1 |
4367 |
买入 |
| 09:41:50 |
7.93 |
25 |
4392 |
买入 |
| 09:41:53 |
7.92 |
11 |
4403 |
卖出 |
| 09:41:56 |
7.93 |
3 |
4406 |
买入 |
| 09:41:59 |
7.93 |
2 |
4408 |
买入 |
| 09:42:02 |
7.92 |
7 |
4415 |
卖出 |
| 09:42:05 |
7.93 |
51 |
4466 |
买入 |
| 09:42:08 |
7.92 |
19 |
4485 |
卖出 |
| 09:42:11 |
7.92 |
1 |
4486 |
买入 |
| 09:42:17 |
7.92 |
4 |
4490 |
买入 |
| 09:42:20 |
7.92 |
44 |
4534 |
买入 |
| 09:42:23 |
7.92 |
11 |
4545 |
买入 |
| 09:42:26 |
7.92 |
2 |
4547 |
买入 |
| 09:42:29 |
7.92 |
1 |
4548 |
买入 |
| 09:42:35 |
7.92 |
1 |
4549 |
买入 |
| 09:42:38 |
7.92 |
67 |
4616 |
买入 |
| 09:42:41 |
7.92 |
3 |
4619 |
买入 |
| 09:42:44 |
7.92 |
27 |
4646 |
买入 |
| 09:42:50 |
7.92 |
1 |
4647 |
买入 |
| 09:42:59 |
7.92 |
21 |
4668 |
买入 |
| 09:43:02 |
7.92 |
6 |
4674 |
买入 |
| 09:43:08 |
7.92 |
1 |
4675 |
买入 |
| 09:43:11 |
7.91 |
5 |
4680 |
卖出 |
| 09:43:17 |
7.92 |
2 |
4682 |
买入 |
| 09:43:23 |
7.92 |
1 |
4683 |
买入 |
| 09:43:29 |
7.92 |
1 |
4684 |
买入 |
| 09:43:35 |
7.92 |
16 |
4700 |
买入 |
| 09:43:41 |
7.92 |
13 |
4713 |
买入 |
| 09:43:44 |
7.92 |
28 |
4741 |
买入 |
| 09:43:47 |
7.92 |
111 |
4852 |
买入 |
| 09:43:56 |
7.92 |
5 |
4857 |
买入 |
| 09:43:59 |
7.92 |
22 |
4879 |
买入 |
| 09:44:02 |
7.92 |
40 |
4919 |
买入 |
| 09:44:05 |
7.92 |
11 |
4930 |
买入 |
| 09:44:08 |
7.92 |
1 |
4931 |
卖出 |
| 09:44:11 |
7.93 |
15 |
4946 |
买入 |
| 09:44:17 |
7.92 |
31 |
4977 |
卖出 |
| 09:44:20 |
7.92 |
15 |
4992 |
卖出 |
| 09:44:26 |
7.92 |
7 |
4999 |
卖出 |
| 09:44:32 |
7.93 |
4 |
5003 |
买入 |
| 09:44:35 |
7.92 |
20 |
5023 |
卖出 |
| 09:44:38 |
7.93 |
6 |
5029 |
买入 |
| 09:44:41 |
7.92 |
2 |
5031 |
买入 |
| 09:44:44 |
7.92 |
3 |
5034 |
买入 |
| 09:44:50 |
7.93 |
3 |
5037 |
买入 |
| 09:45:08 |
7.93 |
4 |
5041 |
买入 |
| 09:45:14 |
7.93 |
1 |
5042 |
买入 |
| 09:45:26 |
7.93 |
5 |
5047 |
买入 |
| 09:45:32 |
7.93 |
1 |
5048 |
买入 |
| 09:45:35 |
7.93 |
1 |
5049 |
买入 |
| 09:45:38 |
7.93 |
4 |
5053 |
买入 |
| 09:45:41 |
7.93 |
5 |
5058 |
买入 |
| 09:45:44 |
7.93 |
3 |
5061 |
买入 |
| 09:45:47 |
7.93 |
3 |
5064 |
买入 |
| 09:45:50 |
7.93 |
1 |
5065 |
买入 |
| 09:45:53 |
7.93 |
1 |
5066 |
买入 |
| 09:45:56 |
7.93 |
47 |
5113 |
买入 |
| 09:46:02 |
7.93 |
7 |
5120 |
买入 |
| 09:46:11 |
7.93 |
1 |
5121 |
买入 |
| 09:46:14 |
7.93 |
1 |
5122 |
买入 |
| 09:46:17 |
7.93 |
1 |
5123 |
买入 |
| 09:46:20 |
7.93 |
3 |
5126 |
买入 |
| 09:46:23 |
7.93 |
2 |
5128 |
买入 |
| 09:46:29 |
7.93 |
1 |
5129 |
买入 |
| 09:46:32 |
7.93 |
2 |
5131 |
买入 |
| 09:46:35 |
7.93 |
2 |
5133 |
买入 |
| 09:46:38 |
7.93 |
6 |
5139 |
买入 |
| 09:46:41 |
7.92 |
6 |
5145 |
卖出 |
| 09:46:47 |
7.93 |
1 |
5146 |
买入 |
| 09:46:56 |
7.93 |
2 |
5148 |
买入 |
| 09:47:08 |
7.92 |
44 |
5192 |
卖出 |
| 09:47:11 |
7.93 |
7 |
5199 |
买入 |
| 09:47:14 |
7.93 |
1 |
5200 |
买入 |
| 09:47:17 |
7.93 |
1 |
5201 |
买入 |
| 09:47:23 |
7.93 |
4 |
5205 |
买入 |
| 09:47:29 |
7.93 |
55 |
5260 |
买入 |
| 09:47:32 |
7.93 |
1 |
5261 |
买入 |
| 09:47:35 |
7.93 |
3 |
5264 |
买入 |
| 09:47:41 |
7.93 |
1 |
5265 |
买入 |
| 09:47:47 |
7.93 |
1 |
5266 |
买入 |
| 09:47:56 |
7.93 |
10 |
5276 |
买入 |
| 09:47:59 |
7.92 |
1 |
5277 |
卖出 |
| 09:48:05 |
7.92 |
53 |
5330 |
卖出 |
| 09:48:08 |
7.92 |
14 |
5344 |
卖出 |
| 09:48:11 |
7.92 |
175 |
5519 |
卖出 |
| 09:48:14 |
7.92 |
33 |
5552 |
卖出 |
| 09:48:17 |
7.93 |
40 |
5592 |
买入 |
| 09:48:20 |
7.93 |
3 |
5595 |
买入 |
| 09:48:29 |
7.93 |
11 |
5606 |
买入 |
| 09:48:35 |
7.92 |
1 |
5607 |
卖出 |
| 09:48:44 |
7.92 |
50 |
5657 |
卖出 |
| 09:48:47 |
7.92 |
10 |
5667 |
卖出 |
| 09:48:50 |
7.93 |
1 |
5668 |
买入 |
| 09:48:53 |
7.93 |
2 |
5670 |
买入 |