新天然气[603393]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
26.79 |
359 |
359 |
集合竞价 |
| 09:15:05 |
25.2 |
947 |
947 |
集合竞价 |
| 09:15:08 |
24.5 |
947 |
947 |
集合竞价 |
| 09:15:11 |
24.5 |
947 |
947 |
集合竞价 |
| 09:15:20 |
24.5 |
887 |
887 |
集合竞价 |
| 09:16:14 |
24.5 |
887 |
887 |
集合竞价 |
| 09:16:23 |
24.5 |
887 |
887 |
集合竞价 |
| 09:16:29 |
24.5 |
887 |
887 |
集合竞价 |
| 09:16:59 |
24.5 |
887 |
887 |
集合竞价 |
| 09:17:17 |
24.5 |
887 |
887 |
集合竞价 |
| 09:17:23 |
24.5 |
887 |
887 |
集合竞价 |
| 09:17:59 |
24.5 |
665 |
665 |
集合竞价 |
| 09:18:14 |
24.5 |
665 |
665 |
集合竞价 |
| 09:18:32 |
24.35 |
445 |
445 |
集合竞价 |
| 09:19:14 |
24.01 |
61 |
61 |
集合竞价 |
| 09:19:23 |
24.01 |
61 |
61 |
集合竞价 |
| 09:19:32 |
24.01 |
61 |
61 |
集合竞价 |
| 09:19:47 |
24.05 |
48 |
48 |
集合竞价 |
| 09:19:56 |
24.01 |
78 |
78 |
集合竞价 |
| 09:19:59 |
24.01 |
79 |
79 |
集合竞价 |
| 09:20:02 |
24.01 |
80 |
80 |
集合竞价 |
| 09:20:08 |
24.01 |
81 |
81 |
集合竞价 |
| 09:20:20 |
24 |
117 |
117 |
集合竞价 |
| 09:20:53 |
24 |
117 |
117 |
集合竞价 |
| 09:21:02 |
24.01 |
118 |
118 |
集合竞价 |
| 09:21:20 |
24.01 |
126 |
126 |
集合竞价 |
| 09:21:26 |
24.01 |
146 |
146 |
集合竞价 |
| 09:21:41 |
24.01 |
151 |
151 |
集合竞价 |
| 09:22:02 |
24.01 |
151 |
151 |
集合竞价 |
| 09:22:17 |
24.01 |
151 |
151 |
集合竞价 |
| 09:22:20 |
24.01 |
151 |
151 |
集合竞价 |
| 09:22:29 |
24.01 |
151 |
151 |
集合竞价 |
| 09:22:32 |
24 |
162 |
162 |
集合竞价 |
| 09:22:35 |
24 |
162 |
162 |
集合竞价 |
| 09:22:38 |
24 |
162 |
162 |
集合竞价 |
| 09:22:44 |
24 |
163 |
163 |
集合竞价 |
| 09:22:53 |
24 |
167 |
167 |
集合竞价 |
| 09:22:56 |
24 |
167 |
167 |
集合竞价 |
| 09:22:59 |
24 |
207 |
207 |
集合竞价 |
| 09:23:02 |
24 |
207 |
207 |
集合竞价 |
| 09:23:08 |
24 |
209 |
209 |
集合竞价 |
| 09:23:11 |
24 |
245 |
245 |
集合竞价 |
| 09:23:14 |
24 |
251 |
251 |
集合竞价 |
| 09:23:20 |
24 |
252 |
252 |
集合竞价 |
| 09:23:26 |
24 |
292 |
292 |
集合竞价 |
| 09:23:38 |
24 |
332 |
332 |
集合竞价 |
| 09:23:56 |
24 |
332 |
332 |
集合竞价 |
| 09:23:59 |
24 |
332 |
332 |
集合竞价 |
| 09:24:02 |
24 |
332 |
332 |
集合竞价 |
| 09:24:08 |
24 |
332 |
332 |
集合竞价 |
| 09:24:11 |
24 |
346 |
346 |
集合竞价 |
| 09:24:14 |
24 |
346 |
346 |
集合竞价 |
| 09:24:17 |
24 |
371 |
371 |
集合竞价 |
| 09:24:20 |
24 |
437 |
437 |
集合竞价 |
| 09:24:29 |
24 |
437 |
437 |
集合竞价 |
| 09:24:32 |
24 |
442 |
442 |
集合竞价 |
| 09:24:35 |
24 |
458 |
458 |
集合竞价 |
| 09:24:38 |
24 |
467 |
467 |
集合竞价 |
| 09:24:41 |
24 |
689 |
689 |
集合竞价 |
| 09:24:44 |
24 |
689 |
689 |
集合竞价 |
| 09:24:50 |
24 |
689 |
689 |
集合竞价 |
| 09:24:53 |
24.01 |
754 |
754 |
集合竞价 |
| 09:24:56 |
24.01 |
1016 |
1016 |
集合竞价 |
| 09:24:59 |
24.01 |
1297 |
1297 |
集合竞价 |
| 09:25:02 |
24.01 |
1324 |
2621 |
卖出 |
| 09:30:02 |
23.99 |
589 |
3210 |
卖出 |
| 09:30:05 |
23.99 |
498 |
3708 |
买入 |
| 09:30:08 |
23.91 |
424 |
4132 |
卖出 |
| 09:30:11 |
23.92 |
220 |
4352 |
买入 |
| 09:30:14 |
23.93 |
220 |
4572 |
买入 |
| 09:30:17 |
23.9 |
188 |
4760 |
卖出 |
| 09:30:20 |
23.88 |
264 |
5024 |
卖出 |
| 09:30:23 |
23.84 |
269 |
5293 |
卖出 |
| 09:30:26 |
23.8 |
103 |
5396 |
卖出 |
| 09:30:29 |
23.79 |
180 |
5576 |
卖出 |
| 09:30:32 |
23.76 |
188 |
5764 |
卖出 |
| 09:30:35 |
23.75 |
78 |
5842 |
卖出 |
| 09:30:38 |
23.72 |
55 |
5897 |
卖出 |
| 09:30:41 |
23.69 |
180 |
6077 |
卖出 |
| 09:30:44 |
23.68 |
88 |
6165 |
卖出 |
| 09:30:47 |
23.5 |
393 |
6558 |
卖出 |
| 09:30:50 |
23.65 |
623 |
7181 |
买入 |
| 09:30:53 |
23.63 |
38 |
7219 |
卖出 |
| 09:30:56 |
23.47 |
140 |
7359 |
卖出 |
| 09:30:59 |
23.54 |
170 |
7529 |
买入 |
| 09:31:02 |
23.55 |
249 |
7778 |
买入 |
| 09:31:05 |
23.5 |
237 |
8015 |
卖出 |
| 09:31:08 |
23.54 |
285 |
8300 |
买入 |
| 09:31:11 |
23.5 |
251 |
8551 |
卖出 |
| 09:31:14 |
23.46 |
110 |
8661 |
卖出 |
| 09:31:17 |
23.44 |
172 |
8833 |
卖出 |
| 09:31:20 |
23.46 |
286 |
9119 |
买入 |
| 09:31:23 |
23.42 |
264 |
9383 |
卖出 |
| 09:31:26 |
23.4 |
186 |
9569 |
卖出 |
| 09:31:29 |
23.43 |
610 |
10179 |
买入 |
| 09:31:32 |
23.42 |
377 |
10556 |
卖出 |
| 09:31:35 |
23.41 |
110 |
10666 |
卖出 |
| 09:31:38 |
23.36 |
150 |
10816 |
卖出 |
| 09:31:41 |
23.42 |
63 |
10879 |
买入 |
| 09:31:44 |
23.43 |
76 |
10955 |
买入 |
| 09:31:47 |
23.44 |
144 |
11099 |
买入 |
| 09:31:50 |
23.45 |
76 |
11175 |
买入 |
| 09:31:53 |
23.44 |
57 |
11232 |
卖出 |
| 09:31:56 |
23.43 |
155 |
11387 |
买入 |
| 09:31:59 |
23.44 |
77 |
11464 |
买入 |
| 09:32:02 |
23.4 |
40 |
11504 |
卖出 |
| 09:32:05 |
23.42 |
265 |
11769 |
买入 |
| 09:32:08 |
23.44 |
44 |
11813 |
买入 |
| 09:32:11 |
23.45 |
91 |
11904 |
买入 |
| 09:32:14 |
23.45 |
134 |
12038 |
买入 |
| 09:32:17 |
23.49 |
30 |
12068 |
买入 |
| 09:32:20 |
23.46 |
38 |
12106 |
卖出 |
| 09:32:23 |
23.48 |
10 |
12116 |
买入 |
| 09:32:26 |
23.49 |
68 |
12184 |
买入 |
| 09:32:29 |
23.49 |
75 |
12259 |
买入 |
| 09:32:32 |
23.49 |
53 |
12312 |
买入 |
| 09:32:35 |
23.48 |
41 |
12353 |
卖出 |
| 09:32:38 |
23.48 |
321 |
12674 |
卖出 |
| 09:32:41 |
23.5 |
232 |
12906 |
买入 |
| 09:32:44 |
23.5 |
144 |
13050 |
买入 |
| 09:32:47 |
23.51 |
12 |
13062 |
买入 |
| 09:32:50 |
23.52 |
6 |
13068 |
买入 |
| 09:32:53 |
23.53 |
25 |
13093 |
买入 |
| 09:32:56 |
23.55 |
49 |
13142 |
买入 |
| 09:32:59 |
23.63 |
144 |
13286 |
买入 |
| 09:33:02 |
23.62 |
90 |
13376 |
卖出 |
| 09:33:05 |
23.54 |
53 |
13429 |
卖出 |
| 09:33:08 |
23.62 |
35 |
13464 |
买入 |
| 09:33:11 |
23.65 |
120 |
13584 |
买入 |
| 09:33:14 |
23.7 |
21 |
13605 |
买入 |
| 09:33:20 |
23.69 |
27 |
13632 |
买入 |
| 09:33:23 |
23.69 |
33 |
13665 |
买入 |
| 09:33:26 |
23.69 |
19 |
13684 |
买入 |
| 09:33:29 |
23.69 |
117 |
13801 |
买入 |
| 09:33:32 |
23.69 |
163 |
13964 |
买入 |
| 09:33:35 |
23.69 |
18 |
13982 |
卖出 |
| 09:33:38 |
23.69 |
7 |
13989 |
卖出 |
| 09:33:41 |
23.71 |
6 |
13995 |
买入 |
| 09:33:44 |
23.69 |
15 |
14010 |
卖出 |
| 09:33:47 |
23.71 |
12 |
14022 |
买入 |
| 09:33:50 |
23.71 |
20 |
14042 |
卖出 |
| 09:33:53 |
23.73 |
19 |
14061 |
买入 |
| 09:33:56 |
23.71 |
2 |
14063 |
卖出 |
| 09:33:59 |
23.67 |
66 |
14129 |
卖出 |
| 09:34:02 |
23.67 |
32 |
14161 |
买入 |
| 09:34:05 |
23.71 |
99 |
14260 |
买入 |
| 09:34:08 |
23.7 |
123 |
14383 |
卖出 |
| 09:34:11 |
23.68 |
12 |
14395 |
卖出 |
| 09:34:14 |
23.7 |
115 |
14510 |
买入 |
| 09:34:17 |
23.68 |
33 |
14543 |
卖出 |
| 09:34:20 |
23.67 |
23 |
14566 |
卖出 |
| 09:34:23 |
23.7 |
115 |
14681 |
买入 |
| 09:34:26 |
23.7 |
145 |
14826 |
买入 |
| 09:34:29 |
23.66 |
40 |
14866 |
卖出 |
| 09:34:32 |
23.66 |
10 |
14876 |
买入 |
| 09:34:35 |
23.69 |
50 |
14926 |
买入 |
| 09:34:38 |
23.67 |
3 |
14929 |
卖出 |
| 09:34:41 |
23.69 |
13 |
14942 |
买入 |
| 09:34:44 |
23.68 |
14 |
14956 |
卖出 |
| 09:34:47 |
23.67 |
4 |
14960 |
卖出 |
| 09:34:50 |
23.66 |
25 |
14985 |
卖出 |
| 09:34:53 |
23.65 |
16 |
15001 |
卖出 |
| 09:34:56 |
23.6 |
51 |
15052 |
卖出 |
| 09:34:59 |
23.6 |
51 |
15103 |
买入 |
| 09:35:02 |
23.65 |
113 |
15216 |
买入 |
| 09:35:05 |
23.65 |
9 |
15225 |
买入 |
| 09:35:08 |
23.65 |
12 |
15237 |
买入 |
| 09:35:11 |
23.65 |
148 |
15385 |
买入 |
| 09:35:14 |
23.66 |
49 |
15434 |
买入 |
| 09:35:17 |
23.66 |
26 |
15460 |
买入 |
| 09:35:20 |
23.66 |
41 |
15501 |
买入 |
| 09:35:23 |
23.71 |
144 |
15645 |
买入 |
| 09:35:26 |
23.75 |
100 |
15745 |
买入 |
| 09:35:29 |
23.72 |
50 |
15795 |
卖出 |
| 09:35:32 |
23.77 |
8 |
15803 |
买入 |
| 09:35:35 |
23.73 |
18 |
15821 |
卖出 |
| 09:35:38 |
23.71 |
2 |
15823 |
卖出 |
| 09:35:41 |
23.73 |
22 |
15845 |
买入 |
| 09:35:44 |
23.73 |
183 |
16028 |
买入 |
| 09:35:47 |
23.7 |
70 |
16098 |
卖出 |
| 09:35:50 |
23.7 |
27 |
16125 |
卖出 |
| 09:35:53 |
23.73 |
527 |
16652 |
买入 |
| 09:35:56 |
23.73 |
109 |
16761 |
买入 |
| 09:35:59 |
23.73 |
88 |
16849 |
买入 |
| 09:36:02 |
23.73 |
30 |
16879 |
买入 |
| 09:36:05 |
23.74 |
55 |
16934 |
买入 |
| 09:36:08 |
23.75 |
36 |
16970 |
买入 |
| 09:36:11 |
23.76 |
13 |
16983 |
买入 |
| 09:36:14 |
23.77 |
35 |
17018 |
买入 |
| 09:36:17 |
23.79 |
10 |
17028 |
买入 |
| 09:36:20 |
23.79 |
4 |
17032 |
卖出 |
| 09:36:23 |
23.81 |
6 |
17038 |
买入 |
| 09:36:26 |
23.84 |
10 |
17048 |
买入 |
| 09:36:29 |
23.84 |
5 |
17053 |
买入 |
| 09:36:32 |
23.83 |
8 |
17061 |
卖出 |
| 09:36:35 |
23.84 |
4 |
17065 |
买入 |
| 09:36:38 |
23.88 |
4 |
17069 |
买入 |
| 09:36:41 |
23.84 |
7 |
17076 |
卖出 |
| 09:36:44 |
23.88 |
39 |
17115 |
买入 |
| 09:36:47 |
23.88 |
3 |
17118 |
买入 |
| 09:36:50 |
23.86 |
4 |
17122 |
卖出 |
| 09:36:53 |
23.87 |
3 |
17125 |
买入 |
| 09:36:56 |
23.85 |
42 |
17167 |
卖出 |
| 09:36:59 |
23.89 |
26 |
17193 |
买入 |
| 09:37:02 |
23.88 |
34 |
17227 |
卖出 |
| 09:37:05 |
23.86 |
23 |
17250 |
卖出 |
| 09:37:08 |
23.86 |
26 |
17276 |
卖出 |
| 09:37:11 |
23.86 |
45 |
17321 |
卖出 |
| 09:37:14 |
23.86 |
5 |
17326 |
买入 |
| 09:37:17 |
23.85 |
13 |
17339 |
卖出 |
| 09:37:20 |
23.91 |
150 |
17489 |
买入 |
| 09:37:23 |
23.91 |
20 |
17509 |
卖出 |
| 09:37:26 |
23.86 |
5 |
17514 |
卖出 |
| 09:37:32 |
23.91 |
3 |
17517 |
买入 |
| 09:37:35 |
23.91 |
41 |
17558 |
买入 |
| 09:37:41 |
23.92 |
62 |
17620 |
买入 |
| 09:37:44 |
23.92 |
1 |
17621 |
买入 |
| 09:37:47 |
23.92 |
10 |
17631 |
卖出 |
| 09:37:50 |
23.95 |
2 |
17633 |
买入 |
| 09:37:53 |
23.95 |
6 |
17639 |
买入 |
| 09:37:59 |
23.94 |
4 |
17643 |
买入 |
| 09:38:05 |
23.98 |
63 |
17706 |
买入 |
| 09:38:08 |
23.98 |
125 |
17831 |
买入 |
| 09:38:11 |
23.98 |
47 |
17878 |
卖出 |
| 09:38:14 |
23.94 |
16 |
17894 |
卖出 |
| 09:38:17 |
24 |
9 |
17903 |
买入 |
| 09:38:20 |
23.99 |
2 |
17905 |
买入 |
| 09:38:23 |
23.94 |
15 |
17920 |
卖出 |
| 09:38:26 |
23.95 |
2 |
17922 |
买入 |
| 09:38:29 |
23.95 |
39 |
17961 |
买入 |
| 09:38:32 |
23.94 |
13 |
17974 |
卖出 |
| 09:38:35 |
23.95 |
5 |
17979 |
买入 |
| 09:38:38 |
23.95 |
1 |
17980 |
买入 |
| 09:38:41 |
23.96 |
14 |
17994 |
买入 |
| 09:38:44 |
23.96 |
9 |
18003 |
买入 |
| 09:38:47 |
23.94 |
41 |
18044 |
卖出 |
| 09:38:50 |
23.96 |
7 |
18051 |
买入 |
| 09:38:53 |
23.96 |
102 |
18153 |
卖出 |
| 09:38:56 |
23.97 |
4 |
18157 |
买入 |
| 09:38:59 |
23.97 |
107 |
18264 |
买入 |
| 09:39:02 |
23.98 |
4 |
18268 |
买入 |
| 09:39:05 |
23.94 |
12 |
18280 |
卖出 |
| 09:39:08 |
23.94 |
39 |
18319 |
卖出 |
| 09:39:11 |
23.93 |
12 |
18331 |
卖出 |
| 09:39:14 |
23.91 |
49 |
18380 |
卖出 |
| 09:39:17 |
23.9 |
113 |
18493 |
卖出 |
| 09:39:20 |
23.92 |
35 |
18528 |
买入 |
| 09:39:23 |
23.91 |
149 |
18677 |
卖出 |
| 09:39:26 |
23.94 |
43 |
18720 |
买入 |
| 09:39:29 |
23.97 |
38 |
18758 |
买入 |
| 09:39:32 |
23.97 |
1 |
18759 |
买入 |
| 09:39:35 |
23.97 |
59 |
18818 |
买入 |
| 09:39:38 |
23.9 |
11 |
18829 |
卖出 |
| 09:39:44 |
23.94 |
11 |
18840 |
买入 |
| 09:39:47 |
23.94 |
10 |
18850 |
买入 |
| 09:39:50 |
23.94 |
108 |
18958 |
买入 |
| 09:39:53 |
23.93 |
11 |
18969 |
卖出 |
| 09:39:56 |
23.95 |
66 |
19035 |
买入 |
| 09:39:59 |
23.95 |
5 |
19040 |
买入 |
| 09:40:02 |
23.96 |
15 |
19055 |
买入 |
| 09:40:05 |
23.95 |
38 |
19093 |
卖出 |
| 09:40:08 |
23.98 |
2 |
19095 |
买入 |
| 09:40:11 |
23.97 |
32 |
19127 |
买入 |
| 09:40:14 |
23.97 |
71 |
19198 |
卖出 |
| 09:40:17 |
23.99 |
8 |
19206 |
买入 |
| 09:40:20 |
23.99 |
15 |
19221 |
买入 |
| 09:40:23 |
24 |
6 |
19227 |
买入 |
| 09:40:26 |
24.1 |
393 |
19620 |
买入 |
| 09:40:29 |
24.09 |
31 |
19651 |
买入 |
| 09:40:35 |
24.08 |
1 |
19652 |
买入 |
| 09:40:38 |
24.04 |
23 |
19675 |
卖出 |
| 09:40:41 |
24 |
8 |
19683 |
卖出 |
| 09:40:44 |
24 |
11 |
19694 |
卖出 |
| 09:40:47 |
24.01 |
2 |
19696 |
买入 |
| 09:40:50 |
23.99 |
61 |
19757 |
卖出 |
| 09:40:53 |
23.98 |
79 |
19836 |
卖出 |
| 09:40:56 |
23.98 |
13 |
19849 |
买入 |
| 09:40:59 |
23.97 |
24 |
19873 |
买入 |
| 09:41:02 |
23.98 |
32 |
19905 |
买入 |
| 09:41:05 |
24 |
155 |
20060 |
买入 |
| 09:41:08 |
24 |
3 |
20063 |
买入 |
| 09:41:11 |
24.02 |
57 |
20120 |
买入 |
| 09:41:14 |
24 |
2 |
20122 |
卖出 |
| 09:41:17 |
23.98 |
1 |
20123 |
卖出 |
| 09:41:20 |
24 |
11 |
20134 |
买入 |
| 09:41:29 |
24 |
5 |
20139 |
买入 |
| 09:41:38 |
23.96 |
13 |
20152 |
卖出 |
| 09:41:41 |
23.96 |
1 |
20153 |
卖出 |
| 09:41:44 |
24 |
2 |
20155 |
买入 |
| 09:41:47 |
23.97 |
4 |
20159 |
卖出 |
| 09:41:50 |
23.96 |
107 |
20266 |
卖出 |
| 09:41:53 |
23.97 |
1 |
20267 |
买入 |
| 09:41:56 |
23.97 |
14 |
20281 |
买入 |
| 09:41:59 |
23.97 |
1 |
20282 |
买入 |
| 09:42:02 |
23.97 |
2 |
20284 |
卖出 |
| 09:42:05 |
23.97 |
24 |
20308 |
卖出 |
| 09:42:08 |
23.97 |
3 |
20311 |
买入 |
| 09:42:11 |
23.97 |
1 |
20312 |
买入 |
| 09:42:14 |
23.97 |
53 |
20365 |
买入 |
| 09:42:17 |
23.97 |
16 |
20381 |
买入 |