格尔软件[603232]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14.93 |
2 |
2 |
集合竞价 |
| 09:15:07 |
14.9 |
3 |
3 |
集合竞价 |
| 09:15:10 |
14.82 |
26 |
26 |
集合竞价 |
| 09:17:16 |
14.75 |
25 |
25 |
集合竞价 |
| 09:22:28 |
14.65 |
86 |
86 |
集合竞价 |
| 09:24:10 |
14.61 |
96 |
96 |
集合竞价 |
| 09:24:19 |
14.65 |
102 |
102 |
集合竞价 |
| 09:25:03 |
14.65 |
180 |
282 |
买入 |
| 09:30:01 |
14.65 |
21 |
303 |
买入 |
| 09:30:04 |
14.65 |
101 |
404 |
买入 |
| 09:30:07 |
14.65 |
10 |
414 |
买入 |
| 09:30:10 |
14.67 |
62 |
476 |
买入 |
| 09:30:13 |
14.74 |
107 |
583 |
买入 |
| 09:30:16 |
14.7 |
82 |
665 |
卖出 |
| 09:30:19 |
14.75 |
23 |
688 |
买入 |
| 09:30:22 |
14.82 |
24 |
712 |
买入 |
| 09:30:25 |
14.78 |
2 |
714 |
卖出 |
| 09:30:28 |
14.77 |
29 |
743 |
卖出 |
| 09:30:31 |
14.77 |
4 |
747 |
卖出 |
| 09:30:34 |
14.76 |
1 |
748 |
卖出 |
| 09:30:37 |
14.76 |
5 |
753 |
卖出 |
| 09:30:40 |
14.77 |
43 |
796 |
买入 |
| 09:30:43 |
14.78 |
6 |
802 |
买入 |
| 09:30:46 |
14.81 |
30 |
832 |
买入 |
| 09:30:49 |
14.76 |
37 |
869 |
卖出 |
| 09:30:52 |
14.76 |
1 |
870 |
买入 |
| 09:30:55 |
14.76 |
9 |
879 |
买入 |
| 09:30:58 |
14.81 |
2 |
881 |
买入 |
| 09:31:01 |
14.77 |
4 |
885 |
卖出 |
| 09:31:04 |
14.81 |
16 |
901 |
买入 |
| 09:31:07 |
14.81 |
50 |
951 |
买入 |
| 09:31:10 |
14.81 |
43 |
994 |
买入 |
| 09:31:13 |
14.8 |
17 |
1011 |
卖出 |
| 09:31:16 |
14.82 |
1 |
1012 |
买入 |
| 09:31:19 |
14.82 |
15 |
1027 |
买入 |
| 09:31:22 |
14.82 |
6 |
1033 |
卖出 |
| 09:31:25 |
14.82 |
1 |
1034 |
卖出 |
| 09:31:28 |
14.83 |
127 |
1161 |
买入 |
| 09:31:31 |
14.82 |
115 |
1276 |
卖出 |
| 09:31:34 |
14.82 |
18 |
1294 |
卖出 |
| 09:31:37 |
14.82 |
2 |
1296 |
买入 |
| 09:31:40 |
14.86 |
11 |
1307 |
买入 |
| 09:31:43 |
14.85 |
8 |
1315 |
买入 |
| 09:31:46 |
14.83 |
7 |
1322 |
卖出 |
| 09:31:49 |
14.82 |
9 |
1331 |
卖出 |
| 09:31:52 |
14.82 |
8 |
1339 |
卖出 |
| 09:31:55 |
14.84 |
19 |
1358 |
买入 |
| 09:31:58 |
14.83 |
3 |
1361 |
卖出 |
| 09:32:01 |
14.83 |
2 |
1363 |
买入 |
| 09:32:04 |
14.83 |
51 |
1414 |
买入 |
| 09:32:07 |
14.84 |
47 |
1461 |
买入 |
| 09:32:10 |
14.84 |
82 |
1543 |
买入 |
| 09:32:13 |
14.85 |
111 |
1654 |
买入 |
| 09:32:16 |
14.86 |
31 |
1685 |
买入 |
| 09:32:19 |
14.86 |
4 |
1689 |
买入 |
| 09:32:22 |
14.85 |
6 |
1695 |
卖出 |
| 09:32:25 |
14.85 |
18 |
1713 |
卖出 |
| 09:32:28 |
14.84 |
48 |
1761 |
卖出 |
| 09:32:31 |
14.82 |
37 |
1798 |
卖出 |
| 09:32:34 |
14.84 |
24 |
1822 |
买入 |
| 09:32:37 |
14.84 |
9 |
1831 |
买入 |
| 09:32:40 |
14.83 |
33 |
1864 |
卖出 |
| 09:32:43 |
14.84 |
1 |
1865 |
买入 |
| 09:32:49 |
14.82 |
18 |
1883 |
卖出 |
| 09:32:52 |
14.84 |
5 |
1888 |
买入 |
| 09:32:55 |
14.82 |
12 |
1900 |
卖出 |
| 09:32:58 |
14.85 |
11 |
1911 |
买入 |
| 09:33:01 |
14.86 |
20 |
1931 |
买入 |
| 09:33:04 |
14.84 |
70 |
2001 |
卖出 |
| 09:33:07 |
14.87 |
6 |
2007 |
买入 |
| 09:33:10 |
14.85 |
70 |
2077 |
卖出 |
| 09:33:13 |
14.87 |
4 |
2081 |
买入 |
| 09:33:16 |
14.88 |
11 |
2092 |
买入 |
| 09:33:19 |
14.89 |
78 |
2170 |
买入 |
| 09:33:22 |
14.89 |
15 |
2185 |
买入 |
| 09:33:25 |
14.9 |
34 |
2219 |
买入 |
| 09:33:28 |
14.9 |
1 |
2220 |
买入 |
| 09:33:31 |
14.89 |
7 |
2227 |
卖出 |
| 09:33:34 |
14.88 |
57 |
2284 |
卖出 |
| 09:33:37 |
14.88 |
54 |
2338 |
卖出 |
| 09:33:40 |
14.87 |
1 |
2339 |
卖出 |
| 09:33:46 |
14.86 |
12 |
2351 |
卖出 |
| 09:33:52 |
14.86 |
21 |
2372 |
卖出 |
| 09:33:55 |
14.86 |
107 |
2479 |
卖出 |
| 09:33:58 |
14.87 |
33 |
2512 |
卖出 |
| 09:34:01 |
14.87 |
2 |
2514 |
卖出 |
| 09:34:04 |
14.87 |
54 |
2568 |
卖出 |
| 09:34:07 |
14.9 |
102 |
2670 |
买入 |
| 09:34:10 |
14.89 |
26 |
2696 |
卖出 |
| 09:34:13 |
14.89 |
14 |
2710 |
卖出 |
| 09:34:16 |
14.9 |
3 |
2713 |
买入 |
| 09:34:19 |
14.91 |
51 |
2764 |
买入 |
| 09:34:25 |
14.92 |
35 |
2799 |
买入 |
| 09:34:28 |
14.91 |
33 |
2832 |
卖出 |
| 09:34:31 |
14.92 |
12 |
2844 |
买入 |
| 09:34:34 |
14.91 |
24 |
2868 |
卖出 |
| 09:34:37 |
14.91 |
15 |
2883 |
卖出 |
| 09:34:40 |
14.91 |
21 |
2904 |
卖出 |
| 09:34:43 |
14.91 |
10 |
2914 |
买入 |
| 09:34:46 |
14.91 |
73 |
2987 |
买入 |
| 09:34:52 |
14.91 |
42 |
3029 |
买入 |
| 09:34:55 |
14.9 |
2 |
3031 |
卖出 |
| 09:34:58 |
14.89 |
6 |
3037 |
卖出 |
| 09:35:01 |
14.89 |
175 |
3212 |
卖出 |
| 09:35:04 |
14.9 |
72 |
3284 |
买入 |
| 09:35:07 |
14.9 |
14 |
3298 |
买入 |
| 09:35:10 |
14.87 |
65 |
3363 |
卖出 |
| 09:35:13 |
14.87 |
6 |
3369 |
买入 |
| 09:35:16 |
14.86 |
4 |
3373 |
卖出 |
| 09:35:19 |
14.85 |
5 |
3378 |
卖出 |
| 09:35:25 |
14.85 |
72 |
3450 |
卖出 |
| 09:35:28 |
14.86 |
5 |
3455 |
买入 |
| 09:35:34 |
14.83 |
20 |
3475 |
卖出 |
| 09:35:37 |
14.83 |
8 |
3483 |
卖出 |
| 09:35:40 |
14.81 |
5 |
3488 |
卖出 |
| 09:35:46 |
14.82 |
4 |
3492 |
卖出 |
| 09:35:49 |
14.83 |
3 |
3495 |
买入 |
| 09:35:55 |
14.81 |
2 |
3497 |
卖出 |
| 09:35:58 |
14.86 |
69 |
3566 |
买入 |
| 09:36:01 |
14.85 |
2 |
3568 |
买入 |
| 09:36:04 |
14.85 |
3 |
3571 |
买入 |
| 09:36:07 |
14.83 |
6 |
3577 |
卖出 |
| 09:36:10 |
14.85 |
66 |
3643 |
买入 |
| 09:36:13 |
14.86 |
6 |
3649 |
买入 |
| 09:36:16 |
14.85 |
22 |
3671 |
卖出 |
| 09:36:19 |
14.85 |
8 |
3679 |
卖出 |
| 09:36:22 |
14.85 |
15 |
3694 |
卖出 |
| 09:36:25 |
14.86 |
2 |
3696 |
买入 |
| 09:36:28 |
14.86 |
2 |
3698 |
买入 |
| 09:36:31 |
14.85 |
5 |
3703 |
卖出 |
| 09:36:34 |
14.86 |
3 |
3706 |
买入 |
| 09:36:40 |
14.86 |
1 |
3707 |
卖出 |
| 09:36:43 |
14.86 |
1 |
3708 |
卖出 |
| 09:36:52 |
14.86 |
1 |
3709 |
卖出 |
| 09:36:55 |
14.86 |
84 |
3793 |
卖出 |
| 09:36:58 |
14.86 |
8 |
3801 |
买入 |
| 09:37:01 |
14.87 |
89 |
3890 |
买入 |
| 09:37:04 |
14.87 |
80 |
3970 |
买入 |
| 09:37:07 |
14.88 |
37 |
4007 |
买入 |
| 09:37:10 |
14.88 |
14 |
4021 |
买入 |
| 09:37:16 |
14.89 |
1 |
4022 |
买入 |
| 09:37:19 |
14.89 |
117 |
4139 |
买入 |
| 09:37:22 |
14.89 |
6 |
4145 |
卖出 |
| 09:37:25 |
14.9 |
27 |
4172 |
买入 |
| 09:37:28 |
14.89 |
7 |
4179 |
卖出 |
| 09:37:31 |
14.9 |
13 |
4192 |
买入 |
| 09:37:34 |
14.88 |
21 |
4213 |
卖出 |
| 09:37:37 |
14.88 |
14 |
4227 |
卖出 |
| 09:37:40 |
14.88 |
1 |
4228 |
买入 |
| 09:37:43 |
14.88 |
5 |
4233 |
买入 |
| 09:37:46 |
14.88 |
10 |
4243 |
买入 |
| 09:37:49 |
14.88 |
17 |
4260 |
买入 |
| 09:37:52 |
14.88 |
5 |
4265 |
买入 |
| 09:37:55 |
14.88 |
1 |
4266 |
买入 |
| 09:37:58 |
14.86 |
2 |
4268 |
卖出 |
| 09:38:01 |
14.88 |
54 |
4322 |
买入 |
| 09:38:13 |
14.84 |
7 |
4329 |
卖出 |
| 09:38:16 |
14.86 |
52 |
4381 |
买入 |
| 09:38:19 |
14.81 |
2 |
4383 |
卖出 |
| 09:38:22 |
14.81 |
4 |
4387 |
卖出 |
| 09:38:25 |
14.8 |
2 |
4389 |
卖出 |
| 09:38:28 |
14.81 |
1 |
4390 |
买入 |
| 09:38:34 |
14.81 |
6 |
4396 |
卖出 |
| 09:38:37 |
14.8 |
28 |
4424 |
卖出 |
| 09:38:40 |
14.79 |
4 |
4428 |
卖出 |
| 09:38:46 |
14.79 |
2 |
4430 |
卖出 |
| 09:38:49 |
14.79 |
3 |
4433 |
买入 |
| 09:39:04 |
14.77 |
15 |
4448 |
卖出 |
| 09:39:10 |
14.77 |
5 |
4453 |
卖出 |
| 09:39:16 |
14.77 |
18 |
4471 |
卖出 |
| 09:39:22 |
14.77 |
5 |
4476 |
卖出 |
| 09:39:25 |
14.77 |
83 |
4559 |
买入 |
| 09:39:28 |
14.8 |
10 |
4569 |
买入 |
| 09:39:37 |
14.78 |
6 |
4575 |
卖出 |
| 09:39:40 |
14.78 |
25 |
4600 |
卖出 |
| 09:39:43 |
14.78 |
2 |
4602 |
卖出 |
| 09:39:46 |
14.78 |
5 |
4607 |
卖出 |
| 09:39:49 |
14.8 |
7 |
4614 |
买入 |
| 09:39:52 |
14.8 |
17 |
4631 |
卖出 |
| 09:39:55 |
14.8 |
5 |
4636 |
卖出 |
| 09:39:58 |
14.78 |
32 |
4668 |
卖出 |
| 09:40:07 |
14.78 |
11 |
4679 |
卖出 |
| 09:40:10 |
14.78 |
7 |
4686 |
卖出 |
| 09:40:13 |
14.78 |
1 |
4687 |
卖出 |
| 09:40:16 |
14.79 |
2 |
4689 |
买入 |
| 09:40:19 |
14.78 |
2 |
4691 |
卖出 |
| 09:40:22 |
14.78 |
1 |
4692 |
卖出 |
| 09:40:25 |
14.78 |
1 |
4693 |
卖出 |
| 09:40:28 |
14.8 |
30 |
4723 |
买入 |
| 09:40:31 |
14.78 |
102 |
4825 |
卖出 |
| 09:40:34 |
14.77 |
9 |
4834 |
卖出 |
| 09:40:40 |
14.76 |
4 |
4838 |
卖出 |
| 09:40:43 |
14.75 |
32 |
4870 |
卖出 |
| 09:40:46 |
14.75 |
5 |
4875 |
卖出 |
| 09:40:49 |
14.75 |
4 |
4879 |
卖出 |
| 09:40:52 |
14.75 |
6 |
4885 |
卖出 |
| 09:40:55 |
14.74 |
6 |
4891 |
卖出 |
| 09:41:04 |
14.74 |
49 |
4940 |
卖出 |
| 09:41:07 |
14.75 |
26 |
4966 |
买入 |
| 09:41:10 |
14.76 |
6 |
4972 |
买入 |
| 09:41:13 |
14.73 |
2 |
4974 |
卖出 |
| 09:41:16 |
14.74 |
4 |
4978 |
卖出 |
| 09:41:19 |
14.75 |
15 |
4993 |
买入 |
| 09:41:22 |
14.74 |
1 |
4994 |
卖出 |
| 09:41:25 |
14.73 |
22 |
5016 |
卖出 |
| 09:41:28 |
14.71 |
36 |
5052 |
卖出 |
| 09:41:31 |
14.74 |
20 |
5072 |
买入 |
| 09:41:34 |
14.71 |
2 |
5074 |
卖出 |
| 09:41:49 |
14.71 |
3 |
5077 |
卖出 |
| 09:41:58 |
14.71 |
47 |
5124 |
卖出 |
| 09:42:01 |
14.71 |
14 |
5138 |
买入 |
| 09:42:04 |
14.69 |
51 |
5189 |
卖出 |
| 09:42:07 |
14.71 |
7 |
5196 |
买入 |
| 09:42:22 |
14.66 |
34 |
5230 |
卖出 |
| 09:42:25 |
14.67 |
5 |
5235 |
买入 |
| 09:42:28 |
14.68 |
30 |
5265 |
买入 |
| 09:42:31 |
14.69 |
6 |
5271 |
买入 |
| 09:42:34 |
14.69 |
3 |
5274 |
买入 |
| 09:42:37 |
14.69 |
35 |
5309 |
买入 |
| 09:42:40 |
14.69 |
1 |
5310 |
卖出 |
| 09:42:46 |
14.69 |
4 |
5314 |
卖出 |
| 09:42:49 |
14.69 |
3 |
5317 |
买入 |
| 09:42:55 |
14.7 |
42 |
5359 |
买入 |
| 09:42:58 |
14.7 |
1 |
5360 |
卖出 |
| 09:43:01 |
14.71 |
10 |
5370 |
买入 |
| 09:43:04 |
14.72 |
25 |
5395 |
卖出 |
| 09:43:10 |
14.7 |
3 |
5398 |
卖出 |
| 09:43:16 |
14.71 |
256 |
5654 |
买入 |
| 09:43:22 |
14.71 |
11 |
5665 |
买入 |
| 09:43:28 |
14.71 |
1 |
5666 |
买入 |
| 09:43:31 |
14.71 |
5 |
5671 |
买入 |
| 09:43:37 |
14.72 |
13 |
5684 |
买入 |
| 09:43:40 |
14.72 |
7 |
5691 |
买入 |
| 09:43:43 |
14.72 |
14 |
5705 |
买入 |
| 09:43:46 |
14.72 |
7 |
5712 |
买入 |
| 09:43:49 |
14.72 |
24 |
5736 |
卖出 |
| 09:43:52 |
14.72 |
2 |
5738 |
卖出 |
| 09:44:01 |
14.73 |
16 |
5754 |
买入 |
| 09:44:04 |
14.74 |
5 |
5759 |
买入 |
| 09:44:07 |
14.75 |
50 |
5809 |
买入 |
| 09:44:10 |
14.75 |
10 |
5819 |
买入 |
| 09:44:13 |
14.76 |
6 |
5825 |
买入 |
| 09:44:16 |
14.77 |
5 |
5830 |
买入 |
| 09:44:19 |
14.77 |
12 |
5842 |
卖出 |
| 09:44:34 |
14.77 |
5 |
5847 |
买入 |
| 09:44:40 |
14.75 |
17 |
5864 |
卖出 |
| 09:44:43 |
14.76 |
7 |
5871 |
买入 |
| 09:44:55 |
14.77 |
20 |
5891 |
买入 |
| 09:44:58 |
14.77 |
5 |
5896 |
买入 |
| 09:45:04 |
14.75 |
1 |
5897 |
卖出 |
| 09:45:07 |
14.75 |
3 |
5900 |
卖出 |
| 09:45:10 |
14.75 |
75 |
5975 |
卖出 |
| 09:45:13 |
14.74 |
23 |
5998 |
卖出 |
| 09:45:16 |
14.74 |
14 |
6012 |
卖出 |
| 09:45:19 |
14.74 |
8 |
6020 |
卖出 |
| 09:45:22 |
14.74 |
3 |
6023 |
卖出 |
| 09:45:25 |
14.74 |
3 |
6026 |
卖出 |
| 09:45:31 |
14.74 |
9 |
6035 |
买入 |
| 09:45:37 |
14.75 |
30 |
6065 |
买入 |
| 09:45:40 |
14.76 |
18 |
6083 |
买入 |
| 09:45:43 |
14.76 |
3 |
6086 |
买入 |
| 09:45:46 |
14.77 |
16 |
6102 |
买入 |
| 09:45:49 |
14.76 |
14 |
6116 |
卖出 |
| 09:45:52 |
14.76 |
5 |
6121 |
买入 |
| 09:45:58 |
14.78 |
17 |
6138 |
买入 |
| 09:46:01 |
14.78 |
3 |
6141 |
买入 |
| 09:46:04 |
14.79 |
20 |
6161 |
买入 |
| 09:46:10 |
14.8 |
12 |
6173 |
买入 |
| 09:46:16 |
14.8 |
6 |
6179 |
买入 |
| 09:46:19 |
14.8 |
15 |
6194 |
买入 |
| 09:46:22 |
14.8 |
5 |
6199 |
卖出 |
| 09:46:25 |
14.79 |
2 |
6201 |
买入 |
| 09:46:28 |
14.79 |
1 |
6202 |
买入 |
| 09:46:34 |
14.79 |
3 |
6205 |
买入 |
| 09:46:37 |
14.77 |
1 |
6206 |
卖出 |
| 09:46:43 |
14.79 |
52 |
6258 |
卖出 |
| 09:46:46 |
14.79 |
18 |
6276 |
卖出 |
| 09:46:49 |
14.79 |
47 |
6323 |
卖出 |
| 09:46:52 |
14.79 |
121 |
6444 |
卖出 |
| 09:46:55 |
14.77 |
1 |
6445 |
卖出 |
| 09:47:07 |
14.78 |
5 |
6450 |
买入 |
| 09:47:10 |
14.78 |
1 |
6451 |
买入 |
| 09:47:16 |
14.78 |
9 |
6460 |
买入 |
| 09:47:19 |
14.78 |
1 |
6461 |
买入 |
| 09:47:22 |
14.77 |
7 |
6468 |
卖出 |
| 09:47:34 |
14.77 |
1 |
6469 |
卖出 |
| 09:47:40 |
14.78 |
19 |
6488 |
买入 |
| 09:47:46 |
14.78 |
5 |
6493 |
买入 |
| 09:47:49 |
14.78 |
2 |
6495 |
买入 |
| 09:47:55 |
14.78 |
56 |
6551 |
买入 |
| 09:47:58 |
14.8 |
20 |
6571 |
买入 |
| 09:48:01 |
14.81 |
1 |
6572 |
买入 |
| 09:48:04 |
14.81 |
8 |
6580 |
买入 |
| 09:48:10 |
14.81 |
52 |
6632 |
买入 |
| 09:48:13 |
14.81 |
32 |
6664 |
买入 |
| 09:48:19 |
14.81 |
2 |
6666 |
卖出 |
| 09:48:22 |
14.82 |
1 |
6667 |
卖出 |
| 09:48:25 |
14.82 |
14 |
6681 |
卖出 |
| 09:48:28 |
14.82 |
21 |
6702 |
卖出 |
| 09:48:31 |
14.83 |
20 |
6722 |
买入 |