高斯贝尔[002848]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.5 |
3 |
3 |
集合竞价 |
| 09:15:09 |
9.47 |
30 |
30 |
集合竞价 |
| 09:15:18 |
9.63 |
132 |
132 |
集合竞价 |
| 09:19:12 |
9.6 |
132 |
132 |
集合竞价 |
| 09:22:24 |
9.59 |
248 |
248 |
集合竞价 |
| 09:22:42 |
9.58 |
248 |
248 |
集合竞价 |
| 09:23:36 |
9.55 |
268 |
268 |
集合竞价 |
| 09:24:12 |
9.47 |
300 |
300 |
集合竞价 |
| 09:24:21 |
9.45 |
300 |
300 |
集合竞价 |
| 09:24:30 |
9.38 |
371 |
371 |
集合竞价 |
| 09:24:57 |
9.45 |
525 |
525 |
集合竞价 |
| 09:25:00 |
9.52 |
792 |
1317 |
买入 |
| 09:30:00 |
9.51 |
211 |
1528 |
卖出 |
| 09:30:03 |
9.5 |
305 |
1833 |
卖出 |
| 09:30:06 |
9.45 |
23 |
1856 |
卖出 |
| 09:30:09 |
9.45 |
139 |
1995 |
卖出 |
| 09:30:12 |
9.44 |
21 |
2016 |
买入 |
| 09:30:15 |
9.41 |
1 |
2017 |
卖出 |
| 09:30:18 |
9.41 |
137 |
2154 |
卖出 |
| 09:30:21 |
9.38 |
65 |
2219 |
卖出 |
| 09:30:24 |
9.41 |
140 |
2359 |
买入 |
| 09:30:27 |
9.4 |
164 |
2523 |
卖出 |
| 09:30:30 |
9.43 |
13 |
2536 |
买入 |
| 09:30:33 |
9.41 |
53 |
2589 |
卖出 |
| 09:30:36 |
9.41 |
29 |
2618 |
买入 |
| 09:30:39 |
9.41 |
20 |
2638 |
卖出 |
| 09:30:42 |
9.38 |
379 |
3017 |
卖出 |
| 09:30:45 |
9.38 |
26 |
3043 |
买入 |
| 09:30:48 |
9.37 |
19 |
3062 |
卖出 |
| 09:30:51 |
9.38 |
66 |
3128 |
买入 |
| 09:30:54 |
9.37 |
35 |
3163 |
买入 |
| 09:30:57 |
9.36 |
117 |
3280 |
卖出 |
| 09:31:00 |
9.38 |
138 |
3418 |
买入 |
| 09:31:03 |
9.37 |
196 |
3614 |
卖出 |
| 09:31:06 |
9.41 |
55 |
3669 |
买入 |
| 09:31:09 |
9.4 |
91 |
3760 |
卖出 |
| 09:31:12 |
9.42 |
6 |
3766 |
买入 |
| 09:31:15 |
9.43 |
88 |
3854 |
买入 |
| 09:31:18 |
9.42 |
39 |
3893 |
卖出 |
| 09:31:21 |
9.43 |
26 |
3919 |
买入 |
| 09:31:24 |
9.42 |
42 |
3961 |
卖出 |
| 09:31:27 |
9.41 |
44 |
4005 |
卖出 |
| 09:31:30 |
9.43 |
38 |
4043 |
买入 |
| 09:31:33 |
9.41 |
22 |
4065 |
卖出 |
| 09:31:36 |
9.42 |
351 |
4416 |
卖出 |
| 09:31:39 |
9.43 |
2 |
4418 |
买入 |
| 09:31:42 |
9.46 |
48 |
4466 |
买入 |
| 09:31:45 |
9.49 |
36 |
4502 |
买入 |
| 09:31:48 |
9.49 |
46 |
4548 |
买入 |
| 09:31:51 |
9.46 |
69 |
4617 |
卖出 |
| 09:31:54 |
9.51 |
40 |
4657 |
买入 |
| 09:31:57 |
9.51 |
118 |
4775 |
买入 |
| 09:32:00 |
9.48 |
4 |
4779 |
卖出 |
| 09:32:03 |
9.45 |
69 |
4848 |
卖出 |
| 09:32:06 |
9.49 |
4 |
4852 |
买入 |
| 09:32:09 |
9.48 |
28 |
4880 |
卖出 |
| 09:32:12 |
9.5 |
105 |
4985 |
买入 |
| 09:32:15 |
9.5 |
3 |
4988 |
买入 |
| 09:32:18 |
9.46 |
101 |
5089 |
卖出 |
| 09:32:21 |
9.49 |
46 |
5135 |
买入 |
| 09:32:24 |
9.49 |
14 |
5149 |
买入 |
| 09:32:27 |
9.49 |
13 |
5162 |
买入 |
| 09:32:30 |
9.49 |
33 |
5195 |
买入 |
| 09:32:33 |
9.49 |
13 |
5208 |
买入 |
| 09:32:36 |
9.46 |
24 |
5232 |
卖出 |
| 09:32:39 |
9.46 |
7 |
5239 |
卖出 |
| 09:32:42 |
9.46 |
83 |
5322 |
卖出 |
| 09:32:45 |
9.46 |
9 |
5331 |
买入 |
| 09:32:48 |
9.46 |
5 |
5336 |
买入 |
| 09:32:51 |
9.46 |
1 |
5337 |
买入 |
| 09:32:54 |
9.45 |
61 |
5398 |
卖出 |
| 09:32:57 |
9.45 |
2 |
5400 |
买入 |
| 09:33:00 |
9.45 |
50 |
5450 |
卖出 |
| 09:33:03 |
9.45 |
14 |
5464 |
买入 |
| 09:33:06 |
9.49 |
149 |
5613 |
买入 |
| 09:33:09 |
9.5 |
85 |
5698 |
买入 |
| 09:33:12 |
9.5 |
67 |
5765 |
买入 |
| 09:33:15 |
9.51 |
39 |
5804 |
买入 |
| 09:33:18 |
9.49 |
74 |
5878 |
卖出 |
| 09:33:21 |
9.49 |
7 |
5885 |
买入 |
| 09:33:24 |
9.5 |
32 |
5917 |
买入 |
| 09:33:27 |
9.51 |
46 |
5963 |
买入 |
| 09:33:30 |
9.51 |
47 |
6010 |
买入 |
| 09:33:33 |
9.5 |
35 |
6045 |
买入 |
| 09:33:39 |
9.5 |
24 |
6069 |
买入 |
| 09:33:42 |
9.5 |
4 |
6073 |
买入 |
| 09:33:45 |
9.51 |
100 |
6173 |
买入 |
| 09:33:51 |
9.51 |
80 |
6253 |
买入 |
| 09:33:54 |
9.5 |
5 |
6258 |
买入 |
| 09:33:57 |
9.5 |
18 |
6276 |
买入 |
| 09:34:00 |
9.49 |
28 |
6304 |
卖出 |
| 09:34:03 |
9.49 |
56 |
6360 |
卖出 |
| 09:34:06 |
9.49 |
40 |
6400 |
买入 |
| 09:34:12 |
9.46 |
75 |
6475 |
卖出 |
| 09:34:15 |
9.47 |
1 |
6476 |
卖出 |
| 09:34:18 |
9.46 |
1 |
6477 |
卖出 |
| 09:34:21 |
9.45 |
77 |
6554 |
卖出 |
| 09:34:24 |
9.46 |
46 |
6600 |
买入 |
| 09:34:27 |
9.44 |
158 |
6758 |
卖出 |
| 09:34:30 |
9.44 |
62 |
6820 |
买入 |
| 09:34:33 |
9.46 |
76 |
6896 |
买入 |
| 09:34:36 |
9.49 |
206 |
7102 |
买入 |
| 09:34:39 |
9.46 |
19 |
7121 |
卖出 |
| 09:34:42 |
9.46 |
1 |
7122 |
买入 |
| 09:34:48 |
9.49 |
2 |
7124 |
买入 |
| 09:35:03 |
9.49 |
27 |
7151 |
买入 |
| 09:35:06 |
9.5 |
71 |
7222 |
买入 |
| 09:35:09 |
9.5 |
5 |
7227 |
买入 |
| 09:35:12 |
9.5 |
1 |
7228 |
买入 |
| 09:35:15 |
9.5 |
52 |
7280 |
买入 |
| 09:35:18 |
9.5 |
12 |
7292 |
买入 |
| 09:35:21 |
9.48 |
9 |
7301 |
卖出 |
| 09:35:24 |
9.5 |
101 |
7402 |
买入 |
| 09:35:27 |
9.48 |
55 |
7457 |
卖出 |
| 09:35:30 |
9.47 |
18 |
7475 |
卖出 |
| 09:35:33 |
9.48 |
73 |
7548 |
买入 |
| 09:35:36 |
9.48 |
107 |
7655 |
买入 |
| 09:35:39 |
9.48 |
65 |
7720 |
买入 |
| 09:35:42 |
9.47 |
36 |
7756 |
卖出 |
| 09:35:45 |
9.48 |
858 |
8614 |
买入 |
| 09:35:48 |
9.5 |
26 |
8640 |
买入 |
| 09:35:51 |
9.48 |
75 |
8715 |
卖出 |
| 09:36:00 |
9.5 |
34 |
8749 |
买入 |
| 09:36:03 |
9.49 |
10 |
8759 |
卖出 |
| 09:36:06 |
9.49 |
2 |
8761 |
卖出 |
| 09:36:09 |
9.53 |
395 |
9156 |
买入 |
| 09:36:12 |
9.55 |
95 |
9251 |
买入 |
| 09:36:18 |
9.55 |
32 |
9283 |
卖出 |
| 09:36:24 |
9.56 |
141 |
9424 |
买入 |
| 09:36:27 |
9.56 |
7 |
9431 |
卖出 |
| 09:36:30 |
9.57 |
30 |
9461 |
买入 |
| 09:36:33 |
9.57 |
33 |
9494 |
买入 |
| 09:36:36 |
9.56 |
28 |
9522 |
卖出 |
| 09:36:39 |
9.56 |
110 |
9632 |
卖出 |
| 09:36:42 |
9.56 |
37 |
9669 |
买入 |
| 09:36:45 |
9.55 |
36 |
9705 |
卖出 |
| 09:36:48 |
9.56 |
27 |
9732 |
买入 |
| 09:36:51 |
9.56 |
682 |
10414 |
买入 |
| 09:36:54 |
9.58 |
83 |
10497 |
买入 |
| 09:36:57 |
9.58 |
16 |
10513 |
买入 |
| 09:37:00 |
9.58 |
51 |
10564 |
买入 |
| 09:37:03 |
9.58 |
15 |
10579 |
买入 |
| 09:37:06 |
9.58 |
15 |
10594 |
买入 |
| 09:37:09 |
9.58 |
9 |
10603 |
卖出 |
| 09:37:12 |
9.58 |
33 |
10636 |
买入 |
| 09:37:15 |
9.58 |
63 |
10699 |
买入 |
| 09:37:18 |
9.58 |
262 |
10961 |
买入 |
| 09:37:21 |
9.57 |
66 |
11027 |
卖出 |
| 09:37:24 |
9.57 |
1 |
11028 |
买入 |
| 09:37:27 |
9.57 |
99 |
11127 |
买入 |
| 09:37:30 |
9.57 |
12 |
11139 |
买入 |
| 09:37:33 |
9.57 |
57 |
11196 |
买入 |
| 09:37:36 |
9.56 |
5 |
11201 |
买入 |
| 09:37:39 |
9.56 |
8 |
11209 |
买入 |
| 09:37:42 |
9.56 |
9 |
11218 |
买入 |
| 09:37:45 |
9.55 |
35 |
11253 |
卖出 |
| 09:37:48 |
9.55 |
26 |
11279 |
卖出 |
| 09:37:51 |
9.55 |
14 |
11293 |
买入 |
| 09:37:54 |
9.55 |
22 |
11315 |
买入 |
| 09:37:57 |
9.52 |
105 |
11420 |
卖出 |
| 09:38:00 |
9.57 |
166 |
11586 |
买入 |
| 09:38:03 |
9.59 |
266 |
11852 |
买入 |
| 09:38:06 |
9.59 |
6 |
11858 |
买入 |
| 09:38:09 |
9.59 |
22 |
11880 |
买入 |
| 09:38:12 |
9.59 |
38 |
11918 |
买入 |
| 09:38:15 |
9.58 |
32 |
11950 |
卖出 |
| 09:38:18 |
9.59 |
20 |
11970 |
买入 |
| 09:38:24 |
9.59 |
119 |
12089 |
卖出 |
| 09:38:27 |
9.59 |
23 |
12112 |
买入 |
| 09:38:30 |
9.59 |
22 |
12134 |
买入 |
| 09:38:33 |
9.58 |
2 |
12136 |
卖出 |
| 09:38:36 |
9.57 |
22 |
12158 |
卖出 |
| 09:38:39 |
9.59 |
3 |
12161 |
买入 |
| 09:38:42 |
9.57 |
46 |
12207 |
卖出 |
| 09:38:45 |
9.56 |
211 |
12418 |
卖出 |
| 09:38:48 |
9.55 |
19 |
12437 |
卖出 |
| 09:38:51 |
9.54 |
40 |
12477 |
卖出 |
| 09:38:54 |
9.55 |
2 |
12479 |
买入 |
| 09:39:00 |
9.55 |
5 |
12484 |
卖出 |
| 09:39:03 |
9.54 |
27 |
12511 |
卖出 |
| 09:39:06 |
9.55 |
8 |
12519 |
买入 |
| 09:39:12 |
9.55 |
12 |
12531 |
买入 |
| 09:39:15 |
9.55 |
10 |
12541 |
买入 |
| 09:39:18 |
9.53 |
23 |
12564 |
卖出 |
| 09:39:21 |
9.53 |
45 |
12609 |
买入 |
| 09:39:24 |
9.53 |
18 |
12627 |
买入 |
| 09:39:27 |
9.52 |
16 |
12643 |
卖出 |
| 09:39:30 |
9.52 |
154 |
12797 |
卖出 |
| 09:39:33 |
9.54 |
101 |
12898 |
买入 |
| 09:39:36 |
9.52 |
26 |
12924 |
卖出 |
| 09:39:39 |
9.5 |
100 |
13024 |
卖出 |
| 09:39:48 |
9.51 |
31 |
13055 |
卖出 |
| 09:39:51 |
9.55 |
260 |
13315 |
买入 |
| 09:39:54 |
9.53 |
43 |
13358 |
卖出 |
| 09:39:57 |
9.55 |
18 |
13376 |
买入 |
| 09:40:00 |
9.55 |
5 |
13381 |
买入 |
| 09:40:06 |
9.53 |
108 |
13489 |
卖出 |
| 09:40:09 |
9.57 |
729 |
14218 |
买入 |
| 09:40:12 |
9.57 |
177 |
14395 |
买入 |
| 09:40:15 |
9.58 |
269 |
14664 |
买入 |
| 09:40:18 |
9.58 |
1 |
14665 |
卖出 |
| 09:40:21 |
9.59 |
1 |
14666 |
买入 |
| 09:40:24 |
9.59 |
21 |
14687 |
买入 |
| 09:40:27 |
9.59 |
2 |
14689 |
卖出 |
| 09:40:30 |
9.6 |
6 |
14695 |
买入 |
| 09:40:33 |
9.59 |
17 |
14712 |
卖出 |
| 09:40:36 |
9.6 |
158 |
14870 |
买入 |
| 09:40:39 |
9.6 |
71 |
14941 |
买入 |
| 09:40:42 |
9.6 |
10 |
14951 |
卖出 |
| 09:40:45 |
9.6 |
36 |
14987 |
卖出 |
| 09:40:48 |
9.6 |
69 |
15056 |
卖出 |
| 09:40:51 |
9.6 |
8 |
15064 |
卖出 |
| 09:40:54 |
9.6 |
14 |
15078 |
买入 |
| 09:40:57 |
9.61 |
70 |
15148 |
买入 |
| 09:41:03 |
9.6 |
12 |
15160 |
卖出 |
| 09:41:06 |
9.58 |
54 |
15214 |
卖出 |
| 09:41:09 |
9.58 |
2 |
15216 |
卖出 |
| 09:41:12 |
9.57 |
8 |
15224 |
卖出 |
| 09:41:15 |
9.58 |
4 |
15228 |
买入 |
| 09:41:18 |
9.58 |
30 |
15258 |
买入 |
| 09:41:21 |
9.56 |
5 |
15263 |
卖出 |
| 09:41:24 |
9.58 |
5 |
15268 |
买入 |
| 09:41:27 |
9.54 |
12 |
15280 |
卖出 |
| 09:41:30 |
9.55 |
5 |
15285 |
买入 |
| 09:41:33 |
9.56 |
27 |
15312 |
买入 |
| 09:41:36 |
9.56 |
10 |
15322 |
买入 |
| 09:41:39 |
9.55 |
16 |
15338 |
卖出 |
| 09:41:42 |
9.54 |
9 |
15347 |
卖出 |
| 09:41:45 |
9.53 |
74 |
15421 |
卖出 |
| 09:41:48 |
9.53 |
5 |
15426 |
买入 |
| 09:41:51 |
9.53 |
9 |
15435 |
买入 |
| 09:41:54 |
9.54 |
24 |
15459 |
买入 |
| 09:41:57 |
9.52 |
47 |
15506 |
卖出 |
| 09:42:00 |
9.54 |
23 |
15529 |
买入 |
| 09:42:03 |
9.53 |
8 |
15537 |
卖出 |
| 09:42:06 |
9.51 |
101 |
15638 |
卖出 |
| 09:42:09 |
9.54 |
39 |
15677 |
买入 |
| 09:42:12 |
9.54 |
47 |
15724 |
买入 |
| 09:42:15 |
9.55 |
103 |
15827 |
买入 |
| 09:42:18 |
9.58 |
384 |
16211 |
买入 |
| 09:42:21 |
9.58 |
20 |
16231 |
买入 |
| 09:42:24 |
9.58 |
16 |
16247 |
买入 |
| 09:42:27 |
9.58 |
13 |
16260 |
买入 |
| 09:42:30 |
9.58 |
12 |
16272 |
买入 |
| 09:42:33 |
9.58 |
22 |
16294 |
买入 |
| 09:42:36 |
9.58 |
16 |
16310 |
买入 |
| 09:42:42 |
9.59 |
2 |
16312 |
买入 |
| 09:42:45 |
9.59 |
19 |
16331 |
买入 |
| 09:42:48 |
9.59 |
19 |
16350 |
买入 |
| 09:42:51 |
9.59 |
132 |
16482 |
买入 |
| 09:42:54 |
9.59 |
62 |
16544 |
买入 |
| 09:42:57 |
9.6 |
12 |
16556 |
买入 |
| 09:43:00 |
9.6 |
108 |
16664 |
买入 |
| 09:43:03 |
9.6 |
138 |
16802 |
买入 |
| 09:43:06 |
9.61 |
20 |
16822 |
买入 |
| 09:43:09 |
9.59 |
13 |
16835 |
卖出 |
| 09:43:15 |
9.61 |
154 |
16989 |
买入 |
| 09:43:18 |
9.59 |
31 |
17020 |
卖出 |
| 09:43:21 |
9.61 |
29 |
17049 |
买入 |
| 09:43:24 |
9.61 |
18 |
17067 |
卖出 |
| 09:43:27 |
9.61 |
9 |
17076 |
卖出 |
| 09:43:30 |
9.61 |
3 |
17079 |
买入 |
| 09:43:33 |
9.61 |
9 |
17088 |
买入 |
| 09:43:36 |
9.61 |
10 |
17098 |
买入 |
| 09:43:39 |
9.61 |
28 |
17126 |
买入 |
| 09:43:42 |
9.57 |
191 |
17317 |
卖出 |
| 09:43:48 |
9.59 |
9 |
17326 |
卖出 |
| 09:43:51 |
9.58 |
20 |
17346 |
买入 |
| 09:43:54 |
9.58 |
15 |
17361 |
买入 |
| 09:43:57 |
9.57 |
15 |
17376 |
卖出 |
| 09:44:00 |
9.58 |
12 |
17388 |
买入 |
| 09:44:03 |
9.57 |
12 |
17400 |
卖出 |
| 09:44:06 |
9.57 |
27 |
17427 |
卖出 |
| 09:44:09 |
9.57 |
33 |
17460 |
买入 |
| 09:44:18 |
9.57 |
14 |
17474 |
买入 |
| 09:44:21 |
9.56 |
21 |
17495 |
买入 |
| 09:44:24 |
9.57 |
67 |
17562 |
买入 |
| 09:44:27 |
9.57 |
439 |
18001 |
买入 |
| 09:44:30 |
9.56 |
13 |
18014 |
卖出 |
| 09:44:33 |
9.56 |
1 |
18015 |
卖出 |
| 09:44:36 |
9.57 |
4 |
18019 |
买入 |
| 09:44:39 |
9.57 |
107 |
18126 |
买入 |
| 09:44:42 |
9.57 |
278 |
18404 |
买入 |
| 09:44:45 |
9.56 |
62 |
18466 |
卖出 |
| 09:44:48 |
9.58 |
19 |
18485 |
买入 |
| 09:44:51 |
9.58 |
23 |
18508 |
买入 |
| 09:45:03 |
9.57 |
15 |
18523 |
卖出 |
| 09:45:06 |
9.57 |
69 |
18592 |
卖出 |
| 09:45:09 |
9.57 |
32 |
18624 |
买入 |
| 09:45:12 |
9.54 |
41 |
18665 |
卖出 |
| 09:45:15 |
9.55 |
6 |
18671 |
买入 |
| 09:45:18 |
9.54 |
3 |
18674 |
卖出 |
| 09:45:30 |
9.52 |
12 |
18686 |
卖出 |
| 09:45:39 |
9.54 |
9 |
18695 |
买入 |
| 09:45:42 |
9.54 |
9 |
18704 |
买入 |
| 09:45:45 |
9.52 |
4 |
18708 |
卖出 |
| 09:45:57 |
9.52 |
175 |
18883 |
卖出 |
| 09:46:00 |
9.52 |
27 |
18910 |
买入 |
| 09:46:03 |
9.51 |
155 |
19065 |
卖出 |
| 09:46:06 |
9.51 |
4 |
19069 |
卖出 |