高斯贝尔[002848]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.36 |
16 |
16 |
集合竞价 |
| 09:18:54 |
9.36 |
17 |
17 |
集合竞价 |
| 09:23:27 |
9.36 |
36 |
36 |
集合竞价 |
| 09:24:03 |
9.36 |
39 |
39 |
集合竞价 |
| 09:24:48 |
9.35 |
41 |
41 |
集合竞价 |
| 09:24:57 |
9.36 |
77 |
77 |
集合竞价 |
| 09:25:00 |
9.36 |
79 |
156 |
买入 |
| 09:30:03 |
9.35 |
9 |
165 |
卖出 |
| 09:30:06 |
9.34 |
47 |
212 |
买入 |
| 09:30:09 |
9.34 |
5 |
217 |
买入 |
| 09:30:12 |
9.31 |
6 |
223 |
卖出 |
| 09:30:15 |
9.33 |
21 |
244 |
买入 |
| 09:30:18 |
9.33 |
1 |
245 |
买入 |
| 09:30:21 |
9.3 |
19 |
264 |
卖出 |
| 09:30:24 |
9.33 |
58 |
322 |
买入 |
| 09:30:51 |
9.35 |
5 |
327 |
买入 |
| 09:30:54 |
9.36 |
6 |
333 |
买入 |
| 09:31:03 |
9.36 |
10 |
343 |
买入 |
| 09:31:06 |
9.36 |
9 |
352 |
买入 |
| 09:31:09 |
9.33 |
40 |
392 |
卖出 |
| 09:31:12 |
9.34 |
6 |
398 |
买入 |
| 09:31:15 |
9.34 |
42 |
440 |
买入 |
| 09:31:18 |
9.33 |
13 |
453 |
买入 |
| 09:31:21 |
9.32 |
13 |
466 |
卖出 |
| 09:31:24 |
9.34 |
16 |
482 |
买入 |
| 09:31:27 |
9.32 |
9 |
491 |
卖出 |
| 09:31:33 |
9.34 |
27 |
518 |
买入 |
| 09:31:42 |
9.35 |
15 |
533 |
买入 |
| 09:31:45 |
9.37 |
50 |
583 |
买入 |
| 09:32:00 |
9.35 |
15 |
598 |
卖出 |
| 09:32:12 |
9.35 |
1 |
599 |
买入 |
| 09:32:15 |
9.35 |
50 |
649 |
买入 |
| 09:32:18 |
9.35 |
4 |
653 |
买入 |
| 09:32:33 |
9.36 |
2 |
655 |
卖出 |
| 09:32:36 |
9.37 |
5 |
660 |
买入 |
| 09:32:42 |
9.37 |
7 |
667 |
买入 |
| 09:32:48 |
9.36 |
17 |
684 |
卖出 |
| 09:32:57 |
9.36 |
3 |
687 |
买入 |
| 09:33:00 |
9.36 |
1 |
688 |
买入 |
| 09:33:03 |
9.36 |
1 |
689 |
买入 |
| 09:33:09 |
9.34 |
53 |
742 |
卖出 |
| 09:33:12 |
9.34 |
4 |
746 |
卖出 |
| 09:33:15 |
9.34 |
3 |
749 |
卖出 |
| 09:33:27 |
9.34 |
1 |
750 |
买入 |
| 09:33:30 |
9.32 |
6 |
756 |
卖出 |
| 09:33:39 |
9.32 |
51 |
807 |
卖出 |
| 09:33:42 |
9.32 |
29 |
836 |
买入 |
| 09:33:45 |
9.3 |
100 |
936 |
卖出 |
| 09:33:51 |
9.32 |
2 |
938 |
买入 |
| 09:33:54 |
9.32 |
2 |
940 |
买入 |
| 09:33:57 |
9.32 |
1 |
941 |
买入 |
| 09:34:00 |
9.31 |
5 |
946 |
卖出 |
| 09:34:06 |
9.3 |
41 |
987 |
卖出 |
| 09:34:09 |
9.31 |
4 |
991 |
买入 |
| 09:34:27 |
9.31 |
1 |
992 |
卖出 |
| 09:34:45 |
9.31 |
28 |
1020 |
卖出 |
| 09:34:48 |
9.31 |
4 |
1024 |
卖出 |
| 09:34:51 |
9.3 |
29 |
1053 |
卖出 |
| 09:34:57 |
9.31 |
1 |
1054 |
买入 |
| 09:35:03 |
9.3 |
20 |
1074 |
卖出 |
| 09:35:18 |
9.31 |
8 |
1082 |
买入 |
| 09:35:21 |
9.32 |
7 |
1089 |
买入 |
| 09:35:24 |
9.32 |
15 |
1104 |
买入 |
| 09:35:30 |
9.31 |
1 |
1105 |
卖出 |
| 09:35:33 |
9.32 |
11 |
1116 |
买入 |
| 09:35:39 |
9.32 |
5 |
1121 |
买入 |
| 09:35:45 |
9.32 |
10 |
1131 |
买入 |
| 09:35:48 |
9.32 |
1 |
1132 |
买入 |
| 09:35:51 |
9.33 |
6 |
1138 |
买入 |
| 09:35:54 |
9.32 |
11 |
1149 |
卖出 |
| 09:35:57 |
9.32 |
2 |
1151 |
卖出 |
| 09:36:12 |
9.31 |
35 |
1186 |
卖出 |
| 09:36:18 |
9.32 |
2 |
1188 |
买入 |
| 09:36:24 |
9.32 |
1 |
1189 |
卖出 |
| 09:36:30 |
9.33 |
105 |
1294 |
买入 |
| 09:36:42 |
9.33 |
4 |
1298 |
卖出 |
| 09:36:51 |
9.33 |
7 |
1305 |
卖出 |
| 09:37:36 |
9.33 |
35 |
1340 |
卖出 |
| 09:37:39 |
9.34 |
15 |
1355 |
卖出 |
| 09:37:42 |
9.35 |
1 |
1356 |
买入 |
| 09:37:51 |
9.35 |
4 |
1360 |
卖出 |
| 09:38:03 |
9.34 |
1 |
1361 |
卖出 |
| 09:38:06 |
9.36 |
7 |
1368 |
买入 |
| 09:38:12 |
9.36 |
1 |
1369 |
买入 |
| 09:38:15 |
9.37 |
20 |
1389 |
买入 |
| 09:38:18 |
9.37 |
1 |
1390 |
买入 |
| 09:38:27 |
9.37 |
5 |
1395 |
买入 |
| 09:38:33 |
9.36 |
1 |
1396 |
买入 |
| 09:38:48 |
9.37 |
3 |
1399 |
买入 |
| 09:38:54 |
9.37 |
3 |
1402 |
卖出 |
| 09:39:09 |
9.39 |
13 |
1415 |
买入 |
| 09:39:12 |
9.37 |
1 |
1416 |
卖出 |
| 09:39:15 |
9.37 |
6 |
1422 |
卖出 |
| 09:39:18 |
9.36 |
5 |
1427 |
卖出 |
| 09:39:21 |
9.36 |
39 |
1466 |
卖出 |
| 09:39:24 |
9.35 |
6 |
1472 |
卖出 |
| 09:39:27 |
9.35 |
2 |
1474 |
卖出 |
| 09:39:30 |
9.35 |
38 |
1512 |
卖出 |
| 09:39:39 |
9.35 |
1 |
1513 |
买入 |
| 09:39:57 |
9.34 |
47 |
1560 |
卖出 |
| 09:40:42 |
9.32 |
6 |
1566 |
卖出 |
| 09:40:45 |
9.33 |
3 |
1569 |
买入 |
| 09:40:48 |
9.32 |
12 |
1581 |
卖出 |
| 09:40:51 |
9.34 |
32 |
1613 |
买入 |
| 09:41:21 |
9.34 |
36 |
1649 |
买入 |
| 09:41:24 |
9.34 |
1 |
1650 |
买入 |
| 09:41:27 |
9.34 |
2 |
1652 |
买入 |
| 09:41:30 |
9.34 |
1 |
1653 |
买入 |
| 09:41:36 |
9.32 |
13 |
1666 |
卖出 |
| 09:42:00 |
9.33 |
3 |
1669 |
卖出 |
| 09:42:06 |
9.33 |
7 |
1676 |
卖出 |
| 09:42:09 |
9.33 |
12 |
1688 |
卖出 |
| 09:42:12 |
9.33 |
11 |
1699 |
卖出 |
| 09:42:15 |
9.32 |
18 |
1717 |
卖出 |
| 09:42:18 |
9.33 |
1 |
1718 |
买入 |
| 09:42:27 |
9.32 |
33 |
1751 |
卖出 |
| 09:42:30 |
9.32 |
1 |
1752 |
卖出 |
| 09:42:33 |
9.32 |
1 |
1753 |
卖出 |
| 09:42:42 |
9.32 |
9 |
1762 |
卖出 |
| 09:42:45 |
9.31 |
26 |
1788 |
卖出 |
| 09:42:57 |
9.31 |
2 |
1790 |
卖出 |
| 09:43:00 |
9.32 |
31 |
1821 |
买入 |
| 09:43:09 |
9.31 |
16 |
1837 |
卖出 |
| 09:43:12 |
9.31 |
4 |
1841 |
卖出 |
| 09:43:15 |
9.31 |
15 |
1856 |
卖出 |
| 09:43:27 |
9.31 |
4 |
1860 |
买入 |
| 09:43:30 |
9.31 |
1 |
1861 |
卖出 |
| 09:43:33 |
9.31 |
1 |
1862 |
卖出 |
| 09:43:36 |
9.31 |
10 |
1872 |
卖出 |
| 09:43:39 |
9.31 |
7 |
1879 |
卖出 |
| 09:43:42 |
9.3 |
21 |
1900 |
卖出 |
| 09:43:45 |
9.3 |
29 |
1929 |
卖出 |
| 09:43:48 |
9.3 |
28 |
1957 |
卖出 |
| 09:43:51 |
9.3 |
6 |
1963 |
卖出 |
| 09:44:00 |
9.3 |
7 |
1970 |
卖出 |
| 09:44:03 |
9.3 |
3 |
1973 |
卖出 |
| 09:44:06 |
9.29 |
74 |
2047 |
卖出 |
| 09:44:33 |
9.3 |
27 |
2074 |
买入 |
| 09:44:36 |
9.29 |
9 |
2083 |
卖出 |
| 09:44:39 |
9.29 |
74 |
2157 |
卖出 |
| 09:44:42 |
9.29 |
12 |
2169 |
卖出 |
| 09:44:45 |
9.28 |
106 |
2275 |
卖出 |
| 09:44:48 |
9.29 |
29 |
2304 |
买入 |
| 09:44:57 |
9.28 |
10 |
2314 |
卖出 |
| 09:45:00 |
9.3 |
20 |
2334 |
买入 |
| 09:45:03 |
9.3 |
1 |
2335 |
买入 |
| 09:45:09 |
9.28 |
7 |
2342 |
卖出 |
| 09:45:18 |
9.28 |
1 |
2343 |
卖出 |
| 09:45:24 |
9.27 |
13 |
2356 |
卖出 |
| 09:45:39 |
9.28 |
16 |
2372 |
卖出 |
| 09:45:42 |
9.29 |
16 |
2388 |
买入 |
| 09:45:45 |
9.29 |
3 |
2391 |
买入 |
| 09:45:48 |
9.28 |
1 |
2392 |
卖出 |
| 09:45:57 |
9.28 |
10 |
2402 |
卖出 |
| 09:46:09 |
9.3 |
2 |
2404 |
买入 |
| 09:46:12 |
9.31 |
77 |
2481 |
买入 |
| 09:46:15 |
9.28 |
33 |
2514 |
卖出 |
| 09:46:21 |
9.31 |
5 |
2519 |
买入 |
| 09:46:24 |
9.33 |
1 |
2520 |
买入 |
| 09:46:54 |
9.28 |
131 |
2651 |
卖出 |
| 09:47:12 |
9.29 |
5 |
2656 |
卖出 |
| 09:47:15 |
9.29 |
2 |
2658 |
买入 |
| 09:47:18 |
9.29 |
18 |
2676 |
买入 |
| 09:47:21 |
9.3 |
2 |
2678 |
买入 |
| 09:47:24 |
9.29 |
20 |
2698 |
卖出 |
| 09:47:51 |
9.29 |
1 |
2699 |
卖出 |
| 09:48:00 |
9.29 |
6 |
2705 |
卖出 |
| 09:48:06 |
9.29 |
1 |
2706 |
卖出 |
| 09:48:09 |
9.29 |
4 |
2710 |
卖出 |
| 09:48:30 |
9.29 |
1 |
2711 |
卖出 |
| 09:48:36 |
9.31 |
8 |
2719 |
买入 |
| 09:48:39 |
9.28 |
5 |
2724 |
卖出 |
| 09:48:42 |
9.28 |
1 |
2725 |
卖出 |
| 09:48:45 |
9.28 |
55 |
2780 |
卖出 |
| 09:48:48 |
9.28 |
13 |
2793 |
卖出 |
| 09:48:51 |
9.28 |
3 |
2796 |
卖出 |
| 09:48:54 |
9.28 |
2 |
2798 |
卖出 |
| 09:48:57 |
9.29 |
5 |
2803 |
买入 |
| 09:49:00 |
9.28 |
1 |
2804 |
卖出 |
| 09:49:03 |
9.28 |
1 |
2805 |
卖出 |
| 09:49:06 |
9.28 |
23 |
2828 |
卖出 |
| 09:49:09 |
9.28 |
2 |
2830 |
卖出 |
| 09:49:12 |
9.28 |
4 |
2834 |
卖出 |
| 09:49:21 |
9.27 |
5 |
2839 |
卖出 |
| 09:49:27 |
9.27 |
1 |
2840 |
卖出 |
| 09:49:33 |
9.27 |
15 |
2855 |
卖出 |
| 09:49:42 |
9.27 |
11 |
2866 |
卖出 |
| 09:49:45 |
9.27 |
15 |
2881 |
卖出 |
| 09:49:54 |
9.27 |
3 |
2884 |
卖出 |
| 09:50:00 |
9.27 |
2 |
2886 |
卖出 |
| 09:50:03 |
9.27 |
3 |
2889 |
卖出 |
| 09:50:18 |
9.28 |
1 |
2890 |
买入 |
| 09:50:21 |
9.28 |
4 |
2894 |
买入 |
| 09:50:33 |
9.27 |
3 |
2897 |
卖出 |
| 09:50:45 |
9.27 |
2 |
2899 |
卖出 |
| 09:51:12 |
9.3 |
1 |
2900 |
买入 |
| 09:51:39 |
9.3 |
31 |
2931 |
买入 |
| 09:51:42 |
9.3 |
30 |
2961 |
买入 |
| 09:51:45 |
9.3 |
38 |
2999 |
买入 |
| 09:51:54 |
9.32 |
30 |
3029 |
买入 |
| 09:51:57 |
9.31 |
1 |
3030 |
卖出 |
| 09:52:03 |
9.31 |
1 |
3031 |
买入 |
| 09:52:39 |
9.33 |
4 |
3035 |
买入 |
| 09:52:51 |
9.34 |
31 |
3066 |
买入 |
| 09:52:57 |
9.34 |
5 |
3071 |
买入 |
| 09:53:03 |
9.34 |
6 |
3077 |
买入 |
| 09:53:12 |
9.34 |
2 |
3079 |
买入 |
| 09:53:24 |
9.35 |
2 |
3081 |
买入 |
| 09:53:27 |
9.35 |
1 |
3082 |
买入 |
| 09:53:33 |
9.35 |
5 |
3087 |
买入 |
| 09:53:39 |
9.35 |
4 |
3091 |
买入 |
| 09:53:54 |
9.35 |
79 |
3170 |
买入 |
| 09:53:57 |
9.35 |
11 |
3181 |
买入 |
| 09:54:00 |
9.35 |
45 |
3226 |
买入 |
| 09:54:36 |
9.33 |
6 |
3232 |
卖出 |
| 09:54:39 |
9.33 |
7 |
3239 |
卖出 |
| 09:54:42 |
9.33 |
1 |
3240 |
卖出 |
| 09:54:51 |
9.33 |
3 |
3243 |
买入 |
| 09:54:57 |
9.32 |
3 |
3246 |
卖出 |
| 09:55:00 |
9.32 |
1 |
3247 |
卖出 |
| 09:55:03 |
9.34 |
42 |
3289 |
买入 |
| 09:55:06 |
9.34 |
2 |
3291 |
买入 |
| 09:55:09 |
9.34 |
1 |
3292 |
买入 |
| 09:55:12 |
9.34 |
19 |
3311 |
买入 |
| 09:55:15 |
9.34 |
2 |
3313 |
买入 |
| 09:55:30 |
9.33 |
3 |
3316 |
买入 |
| 09:55:33 |
9.33 |
1 |
3317 |
卖出 |
| 09:55:36 |
9.33 |
6 |
3323 |
卖出 |
| 09:55:42 |
9.33 |
8 |
3331 |
买入 |
| 09:56:03 |
9.32 |
2 |
3333 |
卖出 |
| 09:56:06 |
9.31 |
4 |
3337 |
卖出 |
| 09:56:09 |
9.33 |
1 |
3338 |
买入 |
| 09:56:12 |
9.32 |
4 |
3342 |
买入 |
| 09:56:15 |
9.32 |
1 |
3343 |
卖出 |
| 09:56:18 |
9.31 |
4 |
3347 |
卖出 |
| 09:56:21 |
9.31 |
2 |
3349 |
卖出 |
| 09:56:24 |
9.31 |
19 |
3368 |
卖出 |
| 09:56:27 |
9.31 |
4 |
3372 |
卖出 |
| 09:56:30 |
9.31 |
3 |
3375 |
卖出 |
| 09:56:42 |
9.31 |
85 |
3460 |
买入 |
| 09:56:48 |
9.3 |
40 |
3500 |
卖出 |
| 09:56:54 |
9.33 |
25 |
3525 |
买入 |
| 09:56:57 |
9.33 |
7 |
3532 |
买入 |
| 09:57:00 |
9.35 |
26 |
3558 |
买入 |
| 09:57:06 |
9.35 |
29 |
3587 |
买入 |
| 09:57:09 |
9.35 |
1 |
3588 |
卖出 |
| 09:57:12 |
9.35 |
1 |
3589 |
买入 |
| 09:57:24 |
9.35 |
9 |
3598 |
买入 |
| 09:57:33 |
9.35 |
20 |
3618 |
买入 |
| 09:57:39 |
9.35 |
29 |
3647 |
买入 |
| 09:58:00 |
9.35 |
63 |
3710 |
买入 |
| 09:58:03 |
9.35 |
13 |
3723 |
买入 |
| 09:58:18 |
9.36 |
2 |
3725 |
买入 |
| 09:58:36 |
9.35 |
1 |
3726 |
买入 |
| 09:58:39 |
9.36 |
15 |
3741 |
买入 |
| 09:58:45 |
9.35 |
3 |
3744 |
买入 |
| 09:58:48 |
9.36 |
2 |
3746 |
买入 |
| 09:59:00 |
9.36 |
40 |
3786 |
买入 |
| 09:59:09 |
9.36 |
2 |
3788 |
买入 |
| 09:59:12 |
9.37 |
7 |
3795 |
买入 |
| 09:59:15 |
9.36 |
2 |
3797 |
买入 |
| 09:59:18 |
9.35 |
3 |
3800 |
卖出 |
| 09:59:21 |
9.36 |
2 |
3802 |
买入 |
| 09:59:24 |
9.36 |
1 |
3803 |
卖出 |
| 09:59:27 |
9.36 |
13 |
3816 |
买入 |
| 09:59:33 |
9.36 |
5 |
3821 |
卖出 |
| 09:59:36 |
9.37 |
27 |
3848 |
买入 |
| 09:59:39 |
9.35 |
4 |
3852 |
卖出 |
| 09:59:42 |
9.35 |
4 |
3856 |
卖出 |
| 09:59:45 |
9.35 |
3 |
3859 |
卖出 |
| 09:59:48 |
9.35 |
1 |
3860 |
卖出 |
| 09:59:51 |
9.34 |
11 |
3871 |
卖出 |
| 09:59:54 |
9.34 |
1 |
3872 |
卖出 |
| 09:59:57 |
9.35 |
6 |
3878 |
买入 |
| 10:00:03 |
9.32 |
1 |
3879 |
卖出 |
| 10:00:18 |
9.33 |
1 |
3880 |
买入 |
| 10:00:21 |
9.33 |
1 |
3881 |
卖出 |
| 10:00:33 |
9.34 |
3 |
3884 |
买入 |
| 10:00:54 |
9.33 |
22 |
3906 |
卖出 |
| 10:01:12 |
9.32 |
18 |
3924 |
卖出 |
| 10:01:21 |
9.34 |
1 |
3925 |
买入 |
| 10:01:27 |
9.34 |
11 |
3936 |
买入 |
| 10:01:51 |
9.33 |
3 |
3939 |
卖出 |
| 10:01:54 |
9.34 |
5 |
3944 |
买入 |
| 10:02:00 |
9.33 |
1 |
3945 |
卖出 |
| 10:02:09 |
9.34 |
1 |
3946 |
买入 |
| 10:02:12 |
9.35 |
3 |
3949 |
买入 |
| 10:02:18 |
9.35 |
1 |
3950 |
买入 |
| 10:02:27 |
9.34 |
1 |
3951 |
卖出 |
| 10:02:30 |
9.35 |
1 |
3952 |
买入 |
| 10:02:33 |
9.35 |
37 |
3989 |
买入 |
| 10:02:51 |
9.35 |
1 |
3990 |
买入 |
| 10:02:57 |
9.35 |
25 |
4015 |
买入 |
| 10:03:09 |
9.36 |
11 |
4026 |
买入 |
| 10:03:12 |
9.36 |
21 |
4047 |
买入 |
| 10:03:27 |
9.36 |
23 |
4070 |
买入 |
| 10:03:30 |
9.35 |
4 |
4074 |
卖出 |
| 10:03:45 |
9.35 |
4 |
4078 |
卖出 |
| 10:03:48 |
9.35 |
6 |
4084 |
卖出 |
| 10:03:51 |
9.35 |
6 |
4090 |
卖出 |