高斯贝尔[002848]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.15 |
42 |
42 |
集合竞价 |
| 09:15:09 |
9.3 |
232 |
232 |
集合竞价 |
| 09:18:00 |
9.28 |
319 |
319 |
集合竞价 |
| 09:18:36 |
9.27 |
340 |
340 |
集合竞价 |
| 09:19:03 |
9.25 |
340 |
340 |
集合竞价 |
| 09:19:21 |
9.24 |
340 |
340 |
集合竞价 |
| 09:21:21 |
9.23 |
367 |
367 |
集合竞价 |
| 09:21:39 |
9.24 |
367 |
367 |
集合竞价 |
| 09:21:48 |
9.23 |
375 |
375 |
集合竞价 |
| 09:22:33 |
9.22 |
495 |
495 |
集合竞价 |
| 09:23:00 |
9.2 |
666 |
666 |
集合竞价 |
| 09:23:18 |
9.21 |
704 |
704 |
集合竞价 |
| 09:23:27 |
9.2 |
774 |
774 |
集合竞价 |
| 09:24:03 |
9.19 |
847 |
847 |
集合竞价 |
| 09:24:12 |
9.17 |
887 |
887 |
集合竞价 |
| 09:24:21 |
9.16 |
1080 |
1080 |
集合竞价 |
| 09:24:57 |
9.19 |
1721 |
1721 |
集合竞价 |
| 09:25:00 |
9.29 |
2367 |
4088 |
卖出 |
| 09:30:00 |
9.3 |
759 |
4847 |
买入 |
| 09:30:03 |
9.29 |
805 |
5652 |
卖出 |
| 09:30:06 |
9.36 |
674 |
6326 |
买入 |
| 09:30:09 |
9.3 |
124 |
6450 |
卖出 |
| 09:30:12 |
9.3 |
58 |
6508 |
卖出 |
| 09:30:15 |
9.31 |
14 |
6522 |
买入 |
| 09:30:18 |
9.31 |
74 |
6596 |
卖出 |
| 09:30:21 |
9.34 |
107 |
6703 |
买入 |
| 09:30:24 |
9.36 |
128 |
6831 |
买入 |
| 09:30:27 |
9.34 |
33 |
6864 |
卖出 |
| 09:30:30 |
9.31 |
32 |
6896 |
卖出 |
| 09:30:33 |
9.39 |
390 |
7286 |
买入 |
| 09:30:36 |
9.33 |
176 |
7462 |
卖出 |
| 09:30:39 |
9.36 |
121 |
7583 |
买入 |
| 09:30:42 |
9.33 |
13 |
7596 |
卖出 |
| 09:30:45 |
9.36 |
53 |
7649 |
买入 |
| 09:30:48 |
9.36 |
59 |
7708 |
买入 |
| 09:30:51 |
9.35 |
79 |
7787 |
卖出 |
| 09:30:54 |
9.37 |
25 |
7812 |
买入 |
| 09:30:57 |
9.33 |
222 |
8034 |
卖出 |
| 09:31:00 |
9.32 |
61 |
8095 |
卖出 |
| 09:31:03 |
9.31 |
135 |
8230 |
卖出 |
| 09:31:06 |
9.32 |
75 |
8305 |
买入 |
| 09:31:09 |
9.32 |
54 |
8359 |
买入 |
| 09:31:12 |
9.3 |
63 |
8422 |
卖出 |
| 09:31:15 |
9.32 |
29 |
8451 |
买入 |
| 09:31:18 |
9.3 |
22 |
8473 |
卖出 |
| 09:31:21 |
9.31 |
50 |
8523 |
买入 |
| 09:31:24 |
9.31 |
39 |
8562 |
买入 |
| 09:31:27 |
9.3 |
45 |
8607 |
卖出 |
| 09:31:30 |
9.28 |
36 |
8643 |
卖出 |
| 09:31:33 |
9.29 |
5 |
8648 |
买入 |
| 09:31:36 |
9.28 |
87 |
8735 |
卖出 |
| 09:31:39 |
9.29 |
36 |
8771 |
买入 |
| 09:31:42 |
9.28 |
202 |
8973 |
卖出 |
| 09:31:45 |
9.27 |
155 |
9128 |
卖出 |
| 09:31:48 |
9.27 |
109 |
9237 |
卖出 |
| 09:31:51 |
9.27 |
29 |
9266 |
卖出 |
| 09:31:54 |
9.27 |
27 |
9293 |
卖出 |
| 09:31:57 |
9.27 |
87 |
9380 |
卖出 |
| 09:32:00 |
9.26 |
211 |
9591 |
卖出 |
| 09:32:03 |
9.26 |
59 |
9650 |
卖出 |
| 09:32:06 |
9.26 |
24 |
9674 |
卖出 |
| 09:32:09 |
9.27 |
196 |
9870 |
买入 |
| 09:32:12 |
9.29 |
35 |
9905 |
买入 |
| 09:32:15 |
9.29 |
18 |
9923 |
卖出 |
| 09:32:18 |
9.3 |
35 |
9958 |
买入 |
| 09:32:21 |
9.3 |
42 |
10000 |
买入 |
| 09:32:24 |
9.29 |
16 |
10016 |
卖出 |
| 09:32:27 |
9.29 |
17 |
10033 |
卖出 |
| 09:32:30 |
9.29 |
12 |
10045 |
卖出 |
| 09:32:36 |
9.28 |
184 |
10229 |
卖出 |
| 09:32:39 |
9.3 |
40 |
10269 |
买入 |
| 09:32:42 |
9.28 |
11 |
10280 |
卖出 |
| 09:32:45 |
9.28 |
1 |
10281 |
卖出 |
| 09:32:48 |
9.29 |
21 |
10302 |
买入 |
| 09:32:51 |
9.29 |
3 |
10305 |
买入 |
| 09:32:54 |
9.29 |
21 |
10326 |
买入 |
| 09:32:57 |
9.28 |
40 |
10366 |
卖出 |
| 09:33:00 |
9.29 |
31 |
10397 |
买入 |
| 09:33:03 |
9.28 |
10 |
10407 |
卖出 |
| 09:33:06 |
9.29 |
3 |
10410 |
买入 |
| 09:33:09 |
9.28 |
6 |
10416 |
卖出 |
| 09:33:12 |
9.29 |
21 |
10437 |
买入 |
| 09:33:15 |
9.29 |
9 |
10446 |
买入 |
| 09:33:21 |
9.29 |
1 |
10447 |
卖出 |
| 09:33:24 |
9.28 |
41 |
10488 |
卖出 |
| 09:33:27 |
9.28 |
1 |
10489 |
买入 |
| 09:33:36 |
9.27 |
60 |
10549 |
卖出 |
| 09:33:39 |
9.26 |
11 |
10560 |
卖出 |
| 09:33:42 |
9.26 |
100 |
10660 |
卖出 |
| 09:33:48 |
9.26 |
7 |
10667 |
卖出 |
| 09:33:51 |
9.26 |
81 |
10748 |
卖出 |
| 09:33:54 |
9.26 |
32 |
10780 |
卖出 |
| 09:33:57 |
9.25 |
144 |
10924 |
卖出 |
| 09:34:00 |
9.26 |
213 |
11137 |
买入 |
| 09:34:03 |
9.25 |
16 |
11153 |
卖出 |
| 09:34:06 |
9.26 |
41 |
11194 |
买入 |
| 09:34:09 |
9.26 |
80 |
11274 |
买入 |
| 09:34:12 |
9.24 |
44 |
11318 |
卖出 |
| 09:34:15 |
9.25 |
32 |
11350 |
买入 |
| 09:34:18 |
9.26 |
109 |
11459 |
买入 |
| 09:34:21 |
9.24 |
164 |
11623 |
卖出 |
| 09:34:24 |
9.28 |
16 |
11639 |
买入 |
| 09:34:27 |
9.28 |
97 |
11736 |
买入 |
| 09:34:30 |
9.28 |
8 |
11744 |
买入 |
| 09:34:36 |
9.28 |
16 |
11760 |
卖出 |
| 09:34:39 |
9.28 |
4 |
11764 |
买入 |
| 09:34:42 |
9.28 |
57 |
11821 |
买入 |
| 09:34:45 |
9.28 |
35 |
11856 |
买入 |
| 09:34:48 |
9.3 |
24 |
11880 |
买入 |
| 09:34:51 |
9.29 |
3 |
11883 |
卖出 |
| 09:34:54 |
9.28 |
3 |
11886 |
卖出 |
| 09:34:57 |
9.32 |
10 |
11896 |
买入 |
| 09:35:00 |
9.29 |
7 |
11903 |
卖出 |
| 09:35:03 |
9.29 |
83 |
11986 |
卖出 |
| 09:35:06 |
9.29 |
6 |
11992 |
卖出 |
| 09:35:09 |
9.34 |
13 |
12005 |
买入 |
| 09:35:12 |
9.34 |
81 |
12086 |
买入 |
| 09:35:15 |
9.41 |
526 |
12612 |
买入 |
| 09:35:18 |
9.43 |
75 |
12687 |
买入 |
| 09:35:24 |
9.42 |
111 |
12798 |
卖出 |
| 09:35:27 |
9.42 |
20 |
12818 |
买入 |
| 09:35:30 |
9.43 |
379 |
13197 |
买入 |
| 09:35:33 |
9.46 |
27 |
13224 |
买入 |
| 09:35:36 |
9.42 |
155 |
13379 |
卖出 |
| 09:35:39 |
9.55 |
1243 |
14622 |
买入 |
| 09:35:42 |
9.54 |
301 |
14923 |
买入 |
| 09:35:45 |
9.51 |
84 |
15007 |
卖出 |
| 09:35:48 |
9.56 |
419 |
15426 |
买入 |
| 09:35:51 |
9.56 |
279 |
15705 |
买入 |
| 09:35:54 |
9.5 |
122 |
15827 |
卖出 |
| 09:35:57 |
9.55 |
130 |
15957 |
买入 |
| 09:36:00 |
9.56 |
243 |
16200 |
买入 |
| 09:36:03 |
9.54 |
169 |
16369 |
卖出 |
| 09:36:06 |
9.56 |
323 |
16692 |
买入 |
| 09:36:09 |
9.59 |
764 |
17456 |
买入 |
| 09:36:12 |
9.57 |
130 |
17586 |
卖出 |
| 09:36:15 |
9.57 |
368 |
17954 |
卖出 |
| 09:36:18 |
9.58 |
274 |
18228 |
买入 |
| 09:36:21 |
9.6 |
230 |
18458 |
买入 |
| 09:36:24 |
9.59 |
1053 |
19511 |
卖出 |
| 09:36:27 |
9.62 |
60 |
19571 |
买入 |
| 09:36:30 |
9.62 |
39 |
19610 |
卖出 |
| 09:36:33 |
9.61 |
166 |
19776 |
卖出 |
| 09:36:36 |
9.59 |
100 |
19876 |
卖出 |
| 09:36:39 |
9.6 |
311 |
20187 |
买入 |
| 09:36:42 |
9.6 |
116 |
20303 |
卖出 |
| 09:36:45 |
9.64 |
317 |
20620 |
买入 |
| 09:36:48 |
9.6 |
231 |
20851 |
卖出 |
| 09:36:51 |
9.6 |
138 |
20989 |
卖出 |
| 09:36:54 |
9.65 |
244 |
21233 |
买入 |
| 09:36:57 |
9.6 |
131 |
21364 |
买入 |
| 09:37:00 |
9.58 |
202 |
21566 |
卖出 |
| 09:37:03 |
9.57 |
128 |
21694 |
卖出 |
| 09:37:06 |
9.57 |
97 |
21791 |
卖出 |
| 09:37:09 |
9.55 |
433 |
22224 |
卖出 |
| 09:37:12 |
9.52 |
218 |
22442 |
卖出 |
| 09:37:15 |
9.56 |
174 |
22616 |
买入 |
| 09:37:18 |
9.53 |
75 |
22691 |
卖出 |
| 09:37:21 |
9.52 |
115 |
22806 |
卖出 |
| 09:37:24 |
9.53 |
24 |
22830 |
买入 |
| 09:37:27 |
9.51 |
87 |
22917 |
卖出 |
| 09:37:33 |
9.55 |
300 |
23217 |
买入 |
| 09:37:36 |
9.52 |
52 |
23269 |
卖出 |
| 09:37:39 |
9.5 |
23 |
23292 |
卖出 |
| 09:37:42 |
9.51 |
49 |
23341 |
买入 |
| 09:37:45 |
9.5 |
151 |
23492 |
卖出 |
| 09:37:48 |
9.46 |
73 |
23565 |
卖出 |
| 09:37:51 |
9.46 |
21 |
23586 |
买入 |
| 09:37:54 |
9.46 |
23 |
23609 |
买入 |
| 09:37:57 |
9.46 |
5 |
23614 |
买入 |
| 09:38:00 |
9.46 |
102 |
23716 |
买入 |
| 09:38:03 |
9.46 |
8 |
23724 |
卖出 |
| 09:38:06 |
9.47 |
656 |
24380 |
买入 |
| 09:38:09 |
9.47 |
227 |
24607 |
卖出 |
| 09:38:12 |
9.43 |
169 |
24776 |
卖出 |
| 09:38:15 |
9.43 |
419 |
25195 |
卖出 |
| 09:38:18 |
9.43 |
218 |
25413 |
卖出 |
| 09:38:21 |
9.44 |
52 |
25465 |
买入 |
| 09:38:24 |
9.45 |
73 |
25538 |
买入 |
| 09:38:27 |
9.4 |
145 |
25683 |
卖出 |
| 09:38:30 |
9.4 |
13 |
25696 |
买入 |
| 09:38:33 |
9.38 |
72 |
25768 |
卖出 |
| 09:38:36 |
9.4 |
198 |
25966 |
买入 |
| 09:38:39 |
9.4 |
4 |
25970 |
买入 |
| 09:38:42 |
9.4 |
71 |
26041 |
买入 |
| 09:38:48 |
9.38 |
15 |
26056 |
卖出 |
| 09:38:51 |
9.37 |
53 |
26109 |
卖出 |
| 09:38:54 |
9.36 |
4 |
26113 |
卖出 |
| 09:38:57 |
9.36 |
43 |
26156 |
卖出 |
| 09:39:00 |
9.36 |
33 |
26189 |
卖出 |
| 09:39:03 |
9.36 |
50 |
26239 |
买入 |
| 09:39:06 |
9.35 |
61 |
26300 |
卖出 |
| 09:39:09 |
9.36 |
76 |
26376 |
买入 |
| 09:39:12 |
9.36 |
2 |
26378 |
卖出 |
| 09:39:15 |
9.38 |
36 |
26414 |
买入 |
| 09:39:18 |
9.38 |
10 |
26424 |
买入 |
| 09:39:21 |
9.38 |
8 |
26432 |
买入 |
| 09:39:24 |
9.39 |
45 |
26477 |
买入 |
| 09:39:27 |
9.37 |
158 |
26635 |
卖出 |
| 09:39:30 |
9.37 |
33 |
26668 |
卖出 |
| 09:39:33 |
9.37 |
49 |
26717 |
卖出 |
| 09:39:36 |
9.37 |
59 |
26776 |
卖出 |
| 09:39:39 |
9.37 |
22 |
26798 |
买入 |
| 09:39:42 |
9.38 |
9 |
26807 |
买入 |
| 09:39:45 |
9.38 |
104 |
26911 |
卖出 |
| 09:39:48 |
9.38 |
272 |
27183 |
卖出 |
| 09:39:51 |
9.36 |
60 |
27243 |
卖出 |
| 09:39:54 |
9.38 |
23 |
27266 |
卖出 |
| 09:39:57 |
9.38 |
42 |
27308 |
卖出 |
| 09:40:03 |
9.39 |
13 |
27321 |
买入 |
| 09:40:06 |
9.38 |
6 |
27327 |
卖出 |
| 09:40:09 |
9.39 |
20 |
27347 |
买入 |
| 09:40:12 |
9.39 |
9 |
27356 |
卖出 |
| 09:40:15 |
9.39 |
7 |
27363 |
卖出 |
| 09:40:18 |
9.39 |
1 |
27364 |
卖出 |
| 09:40:21 |
9.4 |
9 |
27373 |
买入 |
| 09:40:24 |
9.39 |
12 |
27385 |
卖出 |
| 09:40:27 |
9.39 |
25 |
27410 |
卖出 |
| 09:40:30 |
9.4 |
250 |
27660 |
买入 |
| 09:40:33 |
9.4 |
1 |
27661 |
卖出 |
| 09:40:39 |
9.47 |
40 |
27701 |
买入 |
| 09:40:42 |
9.47 |
28 |
27729 |
卖出 |
| 09:40:45 |
9.41 |
10 |
27739 |
卖出 |
| 09:40:48 |
9.48 |
55 |
27794 |
买入 |
| 09:40:51 |
9.47 |
52 |
27846 |
买入 |
| 09:40:54 |
9.41 |
29 |
27875 |
卖出 |
| 09:40:57 |
9.47 |
129 |
28004 |
买入 |
| 09:41:00 |
9.47 |
15 |
28019 |
卖出 |
| 09:41:03 |
9.46 |
160 |
28179 |
卖出 |
| 09:41:06 |
9.42 |
20 |
28199 |
卖出 |
| 09:41:09 |
9.41 |
449 |
28648 |
卖出 |
| 09:41:12 |
9.42 |
18 |
28666 |
买入 |
| 09:41:15 |
9.42 |
2 |
28668 |
卖出 |
| 09:41:18 |
9.42 |
127 |
28795 |
卖出 |
| 09:41:21 |
9.41 |
275 |
29070 |
卖出 |
| 09:41:24 |
9.41 |
87 |
29157 |
卖出 |
| 09:41:27 |
9.41 |
144 |
29301 |
卖出 |
| 09:41:30 |
9.4 |
24 |
29325 |
卖出 |
| 09:41:33 |
9.4 |
79 |
29404 |
卖出 |
| 09:41:36 |
9.4 |
30 |
29434 |
卖出 |
| 09:41:39 |
9.4 |
47 |
29481 |
卖出 |
| 09:41:42 |
9.39 |
27 |
29508 |
卖出 |
| 09:41:45 |
9.39 |
6 |
29514 |
卖出 |
| 09:41:48 |
9.39 |
15 |
29529 |
卖出 |
| 09:41:51 |
9.38 |
62 |
29591 |
卖出 |
| 09:41:54 |
9.38 |
67 |
29658 |
卖出 |
| 09:41:57 |
9.38 |
10 |
29668 |
买入 |
| 09:42:00 |
9.36 |
23 |
29691 |
卖出 |
| 09:42:03 |
9.36 |
34 |
29725 |
卖出 |
| 09:42:06 |
9.36 |
103 |
29828 |
买入 |
| 09:42:09 |
9.36 |
60 |
29888 |
买入 |
| 09:42:12 |
9.35 |
5 |
29893 |
卖出 |
| 09:42:15 |
9.36 |
52 |
29945 |
买入 |
| 09:42:18 |
9.34 |
1 |
29946 |
卖出 |
| 09:42:21 |
9.34 |
13 |
29959 |
卖出 |
| 09:42:24 |
9.34 |
5 |
29964 |
买入 |
| 09:42:27 |
9.35 |
20 |
29984 |
卖出 |
| 09:42:30 |
9.35 |
21 |
30005 |
卖出 |
| 09:42:33 |
9.35 |
10 |
30015 |
卖出 |
| 09:42:39 |
9.35 |
18 |
30033 |
卖出 |
| 09:42:45 |
9.36 |
67 |
30100 |
买入 |
| 09:42:48 |
9.34 |
95 |
30195 |
卖出 |
| 09:42:54 |
9.35 |
49 |
30244 |
买入 |
| 09:42:57 |
9.35 |
3 |
30247 |
买入 |
| 09:43:03 |
9.36 |
5 |
30252 |
买入 |
| 09:43:06 |
9.35 |
7 |
30259 |
卖出 |
| 09:43:09 |
9.35 |
24 |
30283 |
卖出 |
| 09:43:12 |
9.35 |
46 |
30329 |
卖出 |
| 09:43:15 |
9.35 |
17 |
30346 |
卖出 |
| 09:43:18 |
9.35 |
249 |
30595 |
卖出 |
| 09:43:21 |
9.35 |
18 |
30613 |
卖出 |
| 09:43:24 |
9.37 |
5 |
30618 |
买入 |
| 09:43:27 |
9.37 |
62 |
30680 |
买入 |
| 09:43:30 |
9.37 |
16 |
30696 |
卖出 |
| 09:43:36 |
9.38 |
1 |
30697 |
买入 |
| 09:43:39 |
9.37 |
56 |
30753 |
卖出 |
| 09:43:45 |
9.38 |
79 |
30832 |
买入 |
| 09:43:48 |
9.35 |
7 |
30839 |
卖出 |
| 09:43:51 |
9.37 |
6 |
30845 |
买入 |
| 09:43:54 |
9.37 |
58 |
30903 |
买入 |
| 09:43:57 |
9.37 |
14 |
30917 |
买入 |
| 09:44:03 |
9.37 |
2 |
30919 |
买入 |
| 09:44:06 |
9.36 |
12 |
30931 |
买入 |
| 09:44:09 |
9.36 |
19 |
30950 |
买入 |
| 09:44:12 |
9.35 |
5 |
30955 |
卖出 |
| 09:44:15 |
9.34 |
44 |
30999 |
卖出 |
| 09:44:18 |
9.33 |
63 |
31062 |
卖出 |
| 09:44:21 |
9.32 |
135 |
31197 |
卖出 |
| 09:44:24 |
9.32 |
51 |
31248 |
卖出 |
| 09:44:27 |
9.32 |
21 |
31269 |
卖出 |
| 09:44:30 |
9.33 |
74 |
31343 |
买入 |
| 09:44:33 |
9.32 |
36 |
31379 |
卖出 |
| 09:44:39 |
9.34 |
20 |
31399 |
买入 |
| 09:44:42 |
9.32 |
42 |
31441 |
卖出 |
| 09:44:48 |
9.32 |
89 |
31530 |
卖出 |
| 09:44:54 |
9.32 |
20 |
31550 |
买入 |
| 09:44:57 |
9.33 |
3 |
31553 |
买入 |
| 09:45:00 |
9.32 |
20 |
31573 |
卖出 |
| 09:45:03 |
9.33 |
25 |
31598 |
买入 |
| 09:45:09 |
9.33 |
4 |
31602 |
买入 |