高斯贝尔[002848]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.04 |
5 |
5 |
集合竞价 |
| 09:15:09 |
7.4 |
432 |
432 |
集合竞价 |
| 09:15:18 |
7.4 |
432 |
432 |
集合竞价 |
| 09:15:27 |
7.4 |
433 |
433 |
集合竞价 |
| 09:15:36 |
7.4 |
433 |
433 |
集合竞价 |
| 09:15:54 |
7.42 |
433 |
433 |
集合竞价 |
| 09:16:03 |
7.42 |
434 |
434 |
集合竞价 |
| 09:16:12 |
7.42 |
441 |
441 |
集合竞价 |
| 09:16:30 |
7.44 |
441 |
441 |
集合竞价 |
| 09:16:39 |
7.43 |
468 |
468 |
集合竞价 |
| 09:16:48 |
7.42 |
474 |
474 |
集合竞价 |
| 09:16:57 |
7.42 |
549 |
549 |
集合竞价 |
| 09:17:15 |
7.42 |
549 |
549 |
集合竞价 |
| 09:17:24 |
7.42 |
551 |
551 |
集合竞价 |
| 09:17:33 |
7.42 |
475 |
475 |
集合竞价 |
| 09:17:42 |
7.42 |
475 |
475 |
集合竞价 |
| 09:17:51 |
7.42 |
525 |
525 |
集合竞价 |
| 09:18:00 |
7.42 |
525 |
525 |
集合竞价 |
| 09:18:09 |
7.42 |
559 |
559 |
集合竞价 |
| 09:18:18 |
7.42 |
561 |
561 |
集合竞价 |
| 09:18:27 |
7.42 |
561 |
561 |
集合竞价 |
| 09:18:36 |
7.42 |
574 |
574 |
集合竞价 |
| 09:18:45 |
7.42 |
584 |
584 |
集合竞价 |
| 09:18:54 |
7.42 |
584 |
584 |
集合竞价 |
| 09:19:03 |
7.42 |
572 |
572 |
集合竞价 |
| 09:19:30 |
7.42 |
577 |
577 |
集合竞价 |
| 09:19:39 |
7.42 |
579 |
579 |
集合竞价 |
| 09:19:48 |
7.42 |
579 |
579 |
集合竞价 |
| 09:20:00 |
7.42 |
584 |
584 |
集合竞价 |
| 09:20:09 |
7.42 |
609 |
609 |
集合竞价 |
| 09:20:18 |
7.42 |
666 |
666 |
集合竞价 |
| 09:20:27 |
7.42 |
666 |
666 |
集合竞价 |
| 09:20:54 |
7.42 |
692 |
692 |
集合竞价 |
| 09:21:12 |
7.42 |
699 |
699 |
集合竞价 |
| 09:21:21 |
7.42 |
712 |
712 |
集合竞价 |
| 09:21:30 |
7.42 |
712 |
712 |
集合竞价 |
| 09:21:39 |
7.42 |
759 |
759 |
集合竞价 |
| 09:21:57 |
7.42 |
769 |
769 |
集合竞价 |
| 09:22:06 |
7.42 |
769 |
769 |
集合竞价 |
| 09:22:15 |
7.42 |
769 |
769 |
集合竞价 |
| 09:22:24 |
7.43 |
788 |
788 |
集合竞价 |
| 09:22:33 |
7.44 |
858 |
858 |
集合竞价 |
| 09:22:42 |
7.44 |
861 |
861 |
集合竞价 |
| 09:22:51 |
7.5 |
861 |
861 |
集合竞价 |
| 09:23:00 |
7.5 |
863 |
863 |
集合竞价 |
| 09:23:09 |
7.5 |
881 |
881 |
集合竞价 |
| 09:23:18 |
7.59 |
881 |
881 |
集合竞价 |
| 09:23:27 |
7.52 |
922 |
922 |
集合竞价 |
| 09:23:36 |
7.54 |
929 |
929 |
集合竞价 |
| 09:23:45 |
7.65 |
932 |
932 |
集合竞价 |
| 09:23:54 |
7.59 |
987 |
987 |
集合竞价 |
| 09:24:03 |
7.59 |
989 |
989 |
集合竞价 |
| 09:24:12 |
7.5 |
1094 |
1094 |
集合竞价 |
| 09:24:21 |
7.5 |
1142 |
1142 |
集合竞价 |
| 09:24:30 |
7.49 |
1231 |
1231 |
集合竞价 |
| 09:24:39 |
7.49 |
1242 |
1242 |
集合竞价 |
| 09:24:48 |
7.45 |
1380 |
1380 |
集合竞价 |
| 09:24:57 |
7.45 |
1448 |
1448 |
集合竞价 |
| 09:25:00 |
7.58 |
2166 |
3614 |
卖出 |
| 09:30:00 |
7.6 |
647 |
4261 |
买入 |
| 09:30:03 |
7.56 |
1029 |
5290 |
卖出 |
| 09:30:06 |
7.56 |
222 |
5512 |
买入 |
| 09:30:09 |
7.56 |
227 |
5739 |
卖出 |
| 09:30:12 |
7.58 |
108 |
5847 |
买入 |
| 09:30:15 |
7.58 |
312 |
6159 |
卖出 |
| 09:30:18 |
7.59 |
224 |
6383 |
买入 |
| 09:30:21 |
7.6 |
128 |
6511 |
买入 |
| 09:30:24 |
7.59 |
47 |
6558 |
卖出 |
| 09:30:27 |
7.62 |
31 |
6589 |
买入 |
| 09:30:30 |
7.62 |
62 |
6651 |
卖出 |
| 09:30:33 |
7.64 |
79 |
6730 |
买入 |
| 09:30:36 |
7.64 |
13 |
6743 |
买入 |
| 09:30:39 |
7.65 |
250 |
6993 |
买入 |
| 09:30:42 |
7.68 |
72 |
7065 |
买入 |
| 09:30:45 |
7.7 |
188 |
7253 |
买入 |
| 09:30:48 |
7.75 |
395 |
7648 |
买入 |
| 09:30:51 |
7.75 |
39 |
7687 |
买入 |
| 09:30:54 |
7.71 |
16 |
7703 |
卖出 |
| 09:30:57 |
7.75 |
169 |
7872 |
买入 |
| 09:31:00 |
7.76 |
331 |
8203 |
买入 |
| 09:31:03 |
7.76 |
585 |
8788 |
买入 |
| 09:31:06 |
7.73 |
729 |
9517 |
卖出 |
| 09:31:09 |
7.84 |
1976 |
11493 |
买入 |
| 09:31:12 |
7.88 |
105 |
11598 |
买入 |
| 09:31:15 |
7.88 |
87 |
11685 |
卖出 |
| 09:31:18 |
7.88 |
60 |
11745 |
卖出 |
| 09:31:21 |
7.87 |
39 |
11784 |
卖出 |
| 09:31:24 |
7.84 |
129 |
11913 |
卖出 |
| 09:31:27 |
7.82 |
354 |
12267 |
卖出 |
| 09:31:30 |
7.87 |
118 |
12385 |
买入 |
| 09:31:33 |
7.82 |
146 |
12531 |
卖出 |
| 09:31:36 |
7.79 |
163 |
12694 |
卖出 |
| 09:31:39 |
7.82 |
141 |
12835 |
买入 |
| 09:31:42 |
7.79 |
26 |
12861 |
卖出 |
| 09:31:45 |
7.78 |
40 |
12901 |
卖出 |
| 09:31:48 |
7.79 |
77 |
12978 |
买入 |
| 09:31:51 |
7.78 |
12 |
12990 |
卖出 |
| 09:31:54 |
7.76 |
24 |
13014 |
卖出 |
| 09:31:57 |
7.76 |
130 |
13144 |
卖出 |
| 09:32:00 |
7.76 |
22 |
13166 |
买入 |
| 09:32:03 |
7.76 |
187 |
13353 |
买入 |
| 09:32:06 |
7.75 |
354 |
13707 |
卖出 |
| 09:32:09 |
7.76 |
388 |
14095 |
卖出 |
| 09:32:12 |
7.77 |
349 |
14444 |
买入 |
| 09:32:15 |
7.77 |
50 |
14494 |
卖出 |
| 09:32:18 |
7.77 |
84 |
14578 |
卖出 |
| 09:32:21 |
7.76 |
41 |
14619 |
卖出 |
| 09:32:24 |
7.76 |
126 |
14745 |
卖出 |
| 09:32:27 |
7.76 |
25 |
14770 |
买入 |
| 09:32:30 |
7.76 |
1 |
14771 |
买入 |
| 09:32:33 |
7.72 |
5 |
14776 |
卖出 |
| 09:32:36 |
7.72 |
28 |
14804 |
卖出 |
| 09:32:39 |
7.76 |
62 |
14866 |
买入 |
| 09:32:42 |
7.72 |
13 |
14879 |
买入 |
| 09:32:45 |
7.72 |
89 |
14968 |
买入 |
| 09:32:48 |
7.72 |
51 |
15019 |
卖出 |
| 09:32:51 |
7.72 |
71 |
15090 |
卖出 |
| 09:32:54 |
7.75 |
114 |
15204 |
买入 |
| 09:32:57 |
7.72 |
17 |
15221 |
买入 |
| 09:33:00 |
7.72 |
61 |
15282 |
买入 |
| 09:33:03 |
7.76 |
860 |
16142 |
买入 |
| 09:33:06 |
7.73 |
61 |
16203 |
卖出 |
| 09:33:09 |
7.73 |
2 |
16205 |
卖出 |
| 09:33:12 |
7.76 |
87 |
16292 |
买入 |
| 09:33:15 |
7.76 |
5 |
16297 |
买入 |
| 09:33:18 |
7.74 |
12 |
16309 |
卖出 |
| 09:33:21 |
7.74 |
1 |
16310 |
卖出 |
| 09:33:30 |
7.74 |
78 |
16388 |
卖出 |
| 09:33:33 |
7.74 |
4 |
16392 |
卖出 |
| 09:33:36 |
7.74 |
42 |
16434 |
卖出 |
| 09:33:39 |
7.73 |
7 |
16441 |
卖出 |
| 09:33:42 |
7.73 |
2 |
16443 |
卖出 |
| 09:33:45 |
7.72 |
33 |
16476 |
卖出 |
| 09:33:48 |
7.72 |
30 |
16506 |
卖出 |
| 09:33:51 |
7.72 |
34 |
16540 |
卖出 |
| 09:33:54 |
7.72 |
148 |
16688 |
卖出 |
| 09:33:57 |
7.7 |
46 |
16734 |
卖出 |
| 09:34:00 |
7.7 |
20 |
16754 |
卖出 |
| 09:34:03 |
7.71 |
301 |
17055 |
买入 |
| 09:34:06 |
7.71 |
71 |
17126 |
买入 |
| 09:34:09 |
7.74 |
50 |
17176 |
买入 |
| 09:34:12 |
7.84 |
608 |
17784 |
买入 |
| 09:34:15 |
7.79 |
155 |
17939 |
卖出 |
| 09:34:18 |
7.8 |
68 |
18007 |
买入 |
| 09:34:21 |
7.94 |
564 |
18571 |
买入 |
| 09:34:24 |
7.87 |
18 |
18589 |
卖出 |
| 09:34:27 |
7.86 |
7 |
18596 |
卖出 |
| 09:34:30 |
7.85 |
86 |
18682 |
卖出 |
| 09:34:33 |
7.85 |
74 |
18756 |
卖出 |
| 09:34:36 |
7.86 |
14 |
18770 |
买入 |
| 09:34:39 |
7.87 |
22 |
18792 |
买入 |
| 09:34:45 |
7.86 |
26 |
18818 |
卖出 |
| 09:34:48 |
7.87 |
105 |
18923 |
买入 |
| 09:34:51 |
7.86 |
73 |
18996 |
卖出 |
| 09:34:54 |
7.87 |
13 |
19009 |
买入 |
| 09:34:57 |
7.85 |
26 |
19035 |
卖出 |
| 09:35:00 |
7.86 |
93 |
19128 |
买入 |
| 09:35:03 |
7.88 |
23 |
19151 |
买入 |
| 09:35:06 |
7.84 |
157 |
19308 |
卖出 |
| 09:35:09 |
7.86 |
29 |
19337 |
买入 |
| 09:35:12 |
7.84 |
20 |
19357 |
卖出 |
| 09:35:15 |
7.84 |
55 |
19412 |
买入 |
| 09:35:18 |
7.82 |
26 |
19438 |
卖出 |
| 09:35:21 |
7.81 |
65 |
19503 |
卖出 |
| 09:35:24 |
7.86 |
101 |
19604 |
买入 |
| 09:35:27 |
7.84 |
110 |
19714 |
卖出 |
| 09:35:30 |
7.82 |
8 |
19722 |
卖出 |
| 09:35:33 |
7.81 |
95 |
19817 |
卖出 |
| 09:35:36 |
7.84 |
24 |
19841 |
买入 |
| 09:35:39 |
7.81 |
13 |
19854 |
卖出 |
| 09:35:42 |
7.82 |
9 |
19863 |
买入 |
| 09:35:45 |
7.82 |
24 |
19887 |
卖出 |
| 09:35:48 |
7.84 |
76 |
19963 |
买入 |
| 09:35:54 |
7.84 |
33 |
19996 |
买入 |
| 09:35:57 |
7.83 |
133 |
20129 |
卖出 |
| 09:36:00 |
7.83 |
1 |
20130 |
买入 |
| 09:36:03 |
7.82 |
70 |
20200 |
卖出 |
| 09:36:06 |
7.79 |
160 |
20360 |
卖出 |
| 09:36:09 |
7.8 |
43 |
20403 |
买入 |
| 09:36:12 |
7.78 |
1 |
20404 |
卖出 |
| 09:36:15 |
7.79 |
12 |
20416 |
买入 |
| 09:36:18 |
7.78 |
26 |
20442 |
卖出 |
| 09:36:21 |
7.78 |
37 |
20479 |
卖出 |
| 09:36:24 |
7.77 |
64 |
20543 |
卖出 |
| 09:36:27 |
7.78 |
187 |
20730 |
买入 |
| 09:36:30 |
7.77 |
67 |
20797 |
卖出 |
| 09:36:33 |
7.77 |
8 |
20805 |
卖出 |
| 09:36:36 |
7.77 |
7 |
20812 |
卖出 |
| 09:36:39 |
7.77 |
21 |
20833 |
卖出 |
| 09:36:42 |
7.77 |
21 |
20854 |
卖出 |
| 09:36:45 |
7.77 |
5 |
20859 |
卖出 |
| 09:36:48 |
7.77 |
9 |
20868 |
卖出 |
| 09:36:51 |
7.78 |
35 |
20903 |
买入 |
| 09:36:57 |
7.78 |
38 |
20941 |
买入 |
| 09:37:00 |
7.78 |
48 |
20989 |
卖出 |
| 09:37:03 |
7.78 |
4 |
20993 |
卖出 |
| 09:37:06 |
7.78 |
23 |
21016 |
卖出 |
| 09:37:09 |
7.79 |
79 |
21095 |
买入 |
| 09:37:12 |
7.78 |
7 |
21102 |
卖出 |
| 09:37:15 |
7.76 |
7 |
21109 |
卖出 |
| 09:37:18 |
7.79 |
115 |
21224 |
买入 |
| 09:37:21 |
7.78 |
44 |
21268 |
买入 |
| 09:37:24 |
7.77 |
20 |
21288 |
卖出 |
| 09:37:27 |
7.78 |
4 |
21292 |
买入 |
| 09:37:30 |
7.77 |
1 |
21293 |
卖出 |
| 09:37:33 |
7.77 |
28 |
21321 |
卖出 |
| 09:37:42 |
7.78 |
31 |
21352 |
买入 |
| 09:37:45 |
7.76 |
107 |
21459 |
卖出 |
| 09:37:48 |
7.76 |
62 |
21521 |
买入 |
| 09:37:54 |
7.77 |
15 |
21536 |
买入 |
| 09:37:57 |
7.77 |
15 |
21551 |
卖出 |
| 09:38:03 |
7.77 |
3 |
21554 |
卖出 |
| 09:38:06 |
7.77 |
50 |
21604 |
卖出 |
| 09:38:12 |
7.78 |
72 |
21676 |
买入 |
| 09:38:18 |
7.79 |
17 |
21693 |
买入 |
| 09:38:21 |
7.78 |
10 |
21703 |
卖出 |
| 09:38:30 |
7.79 |
60 |
21763 |
买入 |
| 09:38:36 |
7.77 |
27 |
21790 |
卖出 |
| 09:38:39 |
7.77 |
142 |
21932 |
卖出 |
| 09:38:45 |
7.78 |
17 |
21949 |
买入 |
| 09:38:48 |
7.76 |
28 |
21977 |
卖出 |
| 09:38:51 |
7.76 |
1 |
21978 |
卖出 |
| 09:38:54 |
7.77 |
9 |
21987 |
买入 |
| 09:38:57 |
7.76 |
9 |
21996 |
卖出 |
| 09:39:03 |
7.77 |
2 |
21998 |
买入 |
| 09:39:09 |
7.77 |
43 |
22041 |
卖出 |
| 09:39:12 |
7.77 |
27 |
22068 |
卖出 |
| 09:39:15 |
7.77 |
140 |
22208 |
买入 |
| 09:39:21 |
7.77 |
10 |
22218 |
买入 |
| 09:39:24 |
7.76 |
42 |
22260 |
卖出 |
| 09:39:30 |
7.76 |
2 |
22262 |
卖出 |
| 09:39:33 |
7.76 |
261 |
22523 |
卖出 |
| 09:39:36 |
7.77 |
37 |
22560 |
买入 |
| 09:39:39 |
7.76 |
10 |
22570 |
卖出 |
| 09:39:42 |
7.76 |
3 |
22573 |
卖出 |
| 09:39:45 |
7.77 |
81 |
22654 |
买入 |
| 09:39:48 |
7.76 |
9 |
22663 |
卖出 |
| 09:39:51 |
7.76 |
2 |
22665 |
买入 |
| 09:39:54 |
7.76 |
22 |
22687 |
卖出 |
| 09:39:57 |
7.78 |
322 |
23009 |
买入 |
| 09:40:00 |
7.8 |
90 |
23099 |
买入 |
| 09:40:03 |
7.81 |
44 |
23143 |
买入 |
| 09:40:06 |
7.82 |
29 |
23172 |
买入 |
| 09:40:09 |
7.83 |
67 |
23239 |
买入 |
| 09:40:12 |
7.83 |
1 |
23240 |
买入 |
| 09:40:15 |
7.85 |
21 |
23261 |
买入 |
| 09:40:18 |
7.83 |
57 |
23318 |
卖出 |
| 09:40:21 |
7.83 |
20 |
23338 |
卖出 |
| 09:40:24 |
7.83 |
41 |
23379 |
卖出 |
| 09:40:27 |
7.83 |
89 |
23468 |
卖出 |
| 09:40:30 |
7.85 |
37 |
23505 |
买入 |
| 09:40:33 |
7.85 |
12 |
23517 |
买入 |
| 09:40:36 |
7.85 |
5 |
23522 |
买入 |
| 09:40:39 |
7.85 |
4 |
23526 |
买入 |
| 09:40:42 |
7.84 |
20 |
23546 |
卖出 |
| 09:40:45 |
7.84 |
14 |
23560 |
卖出 |
| 09:40:48 |
7.84 |
57 |
23617 |
卖出 |
| 09:40:51 |
7.83 |
30 |
23647 |
卖出 |
| 09:40:54 |
7.82 |
6 |
23653 |
卖出 |
| 09:40:57 |
7.82 |
2 |
23655 |
卖出 |
| 09:41:00 |
7.81 |
22 |
23677 |
卖出 |
| 09:41:03 |
7.81 |
44 |
23721 |
卖出 |
| 09:41:06 |
7.81 |
2 |
23723 |
买入 |
| 09:41:09 |
7.81 |
1 |
23724 |
卖出 |
| 09:41:12 |
7.81 |
4 |
23728 |
买入 |
| 09:41:15 |
7.81 |
10 |
23738 |
买入 |
| 09:41:18 |
7.81 |
19 |
23757 |
买入 |
| 09:41:21 |
7.81 |
1 |
23758 |
买入 |
| 09:41:24 |
7.8 |
9 |
23767 |
卖出 |
| 09:41:27 |
7.81 |
14 |
23781 |
买入 |
| 09:41:30 |
7.81 |
10 |
23791 |
买入 |
| 09:41:33 |
7.8 |
16 |
23807 |
卖出 |
| 09:41:36 |
7.8 |
17 |
23824 |
卖出 |
| 09:41:39 |
7.8 |
12 |
23836 |
卖出 |
| 09:41:42 |
7.79 |
90 |
23926 |
卖出 |
| 09:41:45 |
7.82 |
170 |
24096 |
买入 |
| 09:41:48 |
7.8 |
1 |
24097 |
卖出 |
| 09:41:54 |
7.8 |
1 |
24098 |
卖出 |
| 09:41:57 |
7.8 |
21 |
24119 |
卖出 |
| 09:42:00 |
7.82 |
42 |
24161 |
买入 |
| 09:42:09 |
7.8 |
12 |
24173 |
卖出 |
| 09:42:24 |
7.8 |
10 |
24183 |
卖出 |
| 09:42:27 |
7.8 |
2 |
24185 |
卖出 |
| 09:42:30 |
7.82 |
18 |
24203 |
买入 |
| 09:42:42 |
7.8 |
16 |
24219 |
卖出 |
| 09:42:45 |
7.82 |
29 |
24248 |
买入 |
| 09:42:48 |
7.8 |
21 |
24269 |
卖出 |
| 09:42:51 |
7.8 |
9 |
24278 |
卖出 |
| 09:42:54 |
7.82 |
4 |
24282 |
买入 |
| 09:42:57 |
7.8 |
100 |
24382 |
卖出 |
| 09:43:06 |
7.82 |
4 |
24386 |
买入 |
| 09:43:15 |
7.82 |
21 |
24407 |
买入 |
| 09:43:18 |
7.82 |
5 |
24412 |
买入 |
| 09:43:30 |
7.81 |
162 |
24574 |
卖出 |
| 09:43:48 |
7.8 |
4 |
24578 |
卖出 |
| 09:43:51 |
7.8 |
57 |
24635 |
卖出 |
| 09:43:54 |
7.8 |
15 |
24650 |
卖出 |
| 09:43:57 |
7.8 |
8 |
24658 |
卖出 |
| 09:44:00 |
7.8 |
2 |
24660 |
卖出 |
| 09:44:03 |
7.81 |
11 |
24671 |
买入 |