高斯贝尔[002848]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.8 |
3 |
3 |
集合竞价 |
| 09:15:09 |
10.43 |
281 |
281 |
集合竞价 |
| 09:15:18 |
10.43 |
308 |
308 |
集合竞价 |
| 09:15:45 |
10.43 |
308 |
308 |
集合竞价 |
| 09:16:12 |
10.43 |
308 |
308 |
集合竞价 |
| 09:16:21 |
10.43 |
308 |
308 |
集合竞价 |
| 09:16:30 |
10.43 |
308 |
308 |
集合竞价 |
| 09:16:48 |
10.43 |
308 |
308 |
集合竞价 |
| 09:16:57 |
10.46 |
308 |
308 |
集合竞价 |
| 09:17:15 |
10.46 |
308 |
308 |
集合竞价 |
| 09:17:24 |
10.43 |
308 |
308 |
集合竞价 |
| 09:17:42 |
10.7 |
48 |
48 |
集合竞价 |
| 09:18:36 |
10.83 |
175 |
175 |
集合竞价 |
| 09:18:54 |
10.83 |
175 |
175 |
集合竞价 |
| 09:19:03 |
10.7 |
48 |
48 |
集合竞价 |
| 09:20:18 |
10.7 |
48 |
48 |
集合竞价 |
| 09:20:54 |
10.7 |
48 |
48 |
集合竞价 |
| 09:21:03 |
10.7 |
49 |
49 |
集合竞价 |
| 09:21:48 |
10.7 |
73 |
73 |
集合竞价 |
| 09:22:33 |
10.7 |
86 |
86 |
集合竞价 |
| 09:23:00 |
10.7 |
88 |
88 |
集合竞价 |
| 09:24:12 |
10.7 |
99 |
99 |
集合竞价 |
| 09:24:21 |
10.7 |
99 |
99 |
集合竞价 |
| 09:24:30 |
10.7 |
122 |
122 |
集合竞价 |
| 09:24:39 |
10.7 |
142 |
142 |
集合竞价 |
| 09:24:48 |
10.7 |
143 |
143 |
集合竞价 |
| 09:24:57 |
10.7 |
151 |
151 |
集合竞价 |
| 09:25:00 |
10.74 |
186 |
337 |
卖出 |
| 09:30:00 |
10.73 |
27 |
364 |
卖出 |
| 09:30:03 |
10.64 |
205 |
569 |
卖出 |
| 09:30:06 |
10.61 |
115 |
684 |
卖出 |
| 09:30:09 |
10.6 |
40 |
724 |
卖出 |
| 09:30:12 |
10.6 |
17 |
741 |
买入 |
| 09:30:15 |
10.72 |
78 |
819 |
买入 |
| 09:30:18 |
10.6 |
15 |
834 |
卖出 |
| 09:30:21 |
10.72 |
101 |
935 |
买入 |
| 09:30:24 |
10.66 |
47 |
982 |
卖出 |
| 09:30:27 |
10.7 |
7 |
989 |
买入 |
| 09:30:30 |
10.66 |
9 |
998 |
卖出 |
| 09:30:33 |
10.72 |
10 |
1008 |
买入 |
| 09:30:36 |
10.66 |
4 |
1012 |
卖出 |
| 09:30:39 |
10.7 |
2 |
1014 |
买入 |
| 09:30:42 |
10.68 |
2 |
1016 |
买入 |
| 09:30:45 |
10.66 |
1 |
1017 |
卖出 |
| 09:30:57 |
10.71 |
6 |
1023 |
买入 |
| 09:31:00 |
10.72 |
121 |
1144 |
买入 |
| 09:31:03 |
10.74 |
25 |
1169 |
买入 |
| 09:31:06 |
10.72 |
117 |
1286 |
卖出 |
| 09:31:12 |
10.75 |
294 |
1580 |
买入 |
| 09:31:18 |
10.74 |
2 |
1582 |
买入 |
| 09:31:24 |
10.74 |
5 |
1587 |
买入 |
| 09:31:27 |
10.71 |
75 |
1662 |
卖出 |
| 09:31:30 |
10.72 |
10 |
1672 |
卖出 |
| 09:31:33 |
10.72 |
48 |
1720 |
买入 |
| 09:31:36 |
10.7 |
70 |
1790 |
卖出 |
| 09:31:42 |
10.7 |
11 |
1801 |
卖出 |
| 09:31:48 |
10.7 |
44 |
1845 |
卖出 |
| 09:31:51 |
10.7 |
13 |
1858 |
买入 |
| 09:31:54 |
10.74 |
1 |
1859 |
买入 |
| 09:32:03 |
10.74 |
17 |
1876 |
买入 |
| 09:32:06 |
10.74 |
3 |
1879 |
买入 |
| 09:32:09 |
10.71 |
12 |
1891 |
卖出 |
| 09:32:12 |
10.74 |
3 |
1894 |
买入 |
| 09:32:21 |
10.72 |
27 |
1921 |
买入 |
| 09:32:24 |
10.7 |
96 |
2017 |
卖出 |
| 09:32:30 |
10.7 |
1 |
2018 |
买入 |
| 09:32:39 |
10.69 |
21 |
2039 |
买入 |
| 09:32:42 |
10.67 |
35 |
2074 |
卖出 |
| 09:32:45 |
10.66 |
29 |
2103 |
卖出 |
| 09:32:48 |
10.66 |
33 |
2136 |
买入 |
| 09:32:51 |
10.67 |
10 |
2146 |
买入 |
| 09:32:54 |
10.65 |
3 |
2149 |
卖出 |
| 09:32:57 |
10.66 |
26 |
2175 |
买入 |
| 09:33:00 |
10.64 |
1 |
2176 |
卖出 |
| 09:33:03 |
10.66 |
31 |
2207 |
买入 |
| 09:33:06 |
10.67 |
375 |
2582 |
买入 |
| 09:33:09 |
10.7 |
123 |
2705 |
买入 |
| 09:33:12 |
10.71 |
64 |
2769 |
买入 |
| 09:33:15 |
10.7 |
16 |
2785 |
卖出 |
| 09:33:27 |
10.71 |
10 |
2795 |
卖出 |
| 09:33:30 |
10.71 |
1 |
2796 |
卖出 |
| 09:33:33 |
10.71 |
9 |
2805 |
卖出 |
| 09:33:39 |
10.7 |
1 |
2806 |
卖出 |
| 09:33:45 |
10.7 |
1 |
2807 |
卖出 |
| 09:33:54 |
10.7 |
5 |
2812 |
卖出 |
| 09:34:03 |
10.69 |
8 |
2820 |
卖出 |
| 09:34:06 |
10.67 |
6 |
2826 |
卖出 |
| 09:34:21 |
10.68 |
3 |
2829 |
卖出 |
| 09:34:24 |
10.7 |
160 |
2989 |
买入 |
| 09:34:27 |
10.67 |
93 |
3082 |
卖出 |
| 09:34:30 |
10.71 |
37 |
3119 |
买入 |
| 09:34:36 |
10.69 |
18 |
3137 |
卖出 |
| 09:34:39 |
10.69 |
44 |
3181 |
买入 |
| 09:34:42 |
10.69 |
55 |
3236 |
买入 |
| 09:34:48 |
10.68 |
10 |
3246 |
卖出 |
| 09:34:51 |
10.7 |
2 |
3248 |
买入 |
| 09:35:00 |
10.7 |
5 |
3253 |
买入 |
| 09:35:03 |
10.7 |
2 |
3255 |
买入 |
| 09:35:06 |
10.7 |
10 |
3265 |
卖出 |
| 09:35:09 |
10.7 |
21 |
3286 |
买入 |
| 09:35:12 |
10.7 |
13 |
3299 |
买入 |
| 09:35:15 |
10.7 |
3 |
3302 |
买入 |
| 09:35:21 |
10.7 |
2 |
3304 |
卖出 |
| 09:35:24 |
10.71 |
8 |
3312 |
买入 |
| 09:35:27 |
10.73 |
81 |
3393 |
买入 |
| 09:35:30 |
10.74 |
33 |
3426 |
买入 |
| 09:35:33 |
10.74 |
18 |
3444 |
买入 |
| 09:35:45 |
10.73 |
131 |
3575 |
卖出 |
| 09:35:48 |
10.73 |
17 |
3592 |
卖出 |
| 09:35:54 |
10.73 |
15 |
3607 |
卖出 |
| 09:35:57 |
10.73 |
11 |
3618 |
卖出 |
| 09:36:00 |
10.74 |
1 |
3619 |
买入 |
| 09:36:09 |
10.72 |
12 |
3631 |
卖出 |
| 09:36:12 |
10.72 |
107 |
3738 |
卖出 |
| 09:36:15 |
10.72 |
6 |
3744 |
卖出 |
| 09:36:21 |
10.73 |
1 |
3745 |
买入 |
| 09:36:24 |
10.72 |
55 |
3800 |
卖出 |
| 09:36:27 |
10.72 |
6 |
3806 |
卖出 |
| 09:36:30 |
10.72 |
24 |
3830 |
卖出 |
| 09:36:33 |
10.74 |
24 |
3854 |
买入 |
| 09:36:36 |
10.74 |
39 |
3893 |
买入 |
| 09:36:39 |
10.74 |
97 |
3990 |
买入 |
| 09:36:42 |
10.72 |
240 |
4230 |
卖出 |
| 09:36:45 |
10.74 |
26 |
4256 |
买入 |
| 09:36:48 |
10.72 |
35 |
4291 |
卖出 |
| 09:36:51 |
10.72 |
2 |
4293 |
卖出 |
| 09:36:54 |
10.72 |
15 |
4308 |
买入 |
| 09:36:57 |
10.72 |
6 |
4314 |
卖出 |
| 09:37:00 |
10.72 |
33 |
4347 |
买入 |
| 09:37:03 |
10.72 |
4 |
4351 |
买入 |
| 09:37:06 |
10.72 |
1 |
4352 |
买入 |
| 09:37:15 |
10.71 |
3 |
4355 |
卖出 |
| 09:37:18 |
10.71 |
48 |
4403 |
卖出 |
| 09:37:21 |
10.71 |
13 |
4416 |
卖出 |
| 09:37:24 |
10.71 |
27 |
4443 |
买入 |
| 09:37:27 |
10.72 |
10 |
4453 |
买入 |
| 09:37:39 |
10.71 |
5 |
4458 |
买入 |
| 09:37:42 |
10.71 |
5 |
4463 |
买入 |
| 09:37:45 |
10.7 |
2 |
4465 |
卖出 |
| 09:37:54 |
10.7 |
8 |
4473 |
买入 |
| 09:37:57 |
10.7 |
2 |
4475 |
买入 |
| 09:38:00 |
10.71 |
20 |
4495 |
买入 |
| 09:38:03 |
10.71 |
116 |
4611 |
买入 |
| 09:38:06 |
10.71 |
64 |
4675 |
买入 |
| 09:38:09 |
10.71 |
2 |
4677 |
买入 |
| 09:38:12 |
10.71 |
20 |
4697 |
卖出 |
| 09:38:15 |
10.7 |
2 |
4699 |
买入 |
| 09:38:18 |
10.7 |
23 |
4722 |
卖出 |
| 09:38:24 |
10.7 |
41 |
4763 |
卖出 |
| 09:38:33 |
10.7 |
16 |
4779 |
卖出 |
| 09:38:36 |
10.71 |
469 |
5248 |
买入 |
| 09:38:39 |
10.73 |
7 |
5255 |
买入 |
| 09:38:42 |
10.73 |
1 |
5256 |
买入 |
| 09:38:45 |
10.73 |
3 |
5259 |
卖出 |
| 09:39:09 |
10.71 |
51 |
5310 |
卖出 |
| 09:39:12 |
10.7 |
22 |
5332 |
卖出 |
| 09:39:15 |
10.7 |
2 |
5334 |
买入 |
| 09:39:18 |
10.7 |
2 |
5336 |
买入 |
| 09:39:21 |
10.68 |
5 |
5341 |
卖出 |
| 09:39:24 |
10.7 |
105 |
5446 |
买入 |
| 09:39:30 |
10.69 |
10 |
5456 |
卖出 |
| 09:39:39 |
10.7 |
2 |
5458 |
买入 |
| 09:39:42 |
10.69 |
39 |
5497 |
卖出 |
| 09:39:45 |
10.69 |
4 |
5501 |
卖出 |
| 09:39:48 |
10.69 |
123 |
5624 |
卖出 |
| 09:39:51 |
10.69 |
2 |
5626 |
买入 |
| 09:39:54 |
10.68 |
1 |
5627 |
卖出 |
| 09:40:00 |
10.68 |
298 |
5925 |
卖出 |
| 09:40:03 |
10.68 |
14 |
5939 |
卖出 |
| 09:40:09 |
10.68 |
3 |
5942 |
买入 |
| 09:40:12 |
10.69 |
160 |
6102 |
买入 |
| 09:40:15 |
10.69 |
41 |
6143 |
买入 |
| 09:40:18 |
10.68 |
39 |
6182 |
卖出 |
| 09:40:27 |
10.69 |
2 |
6184 |
卖出 |
| 09:40:30 |
10.68 |
7 |
6191 |
卖出 |
| 09:40:51 |
10.68 |
2 |
6193 |
卖出 |
| 09:40:57 |
10.67 |
7 |
6200 |
卖出 |
| 09:41:00 |
10.68 |
34 |
6234 |
买入 |
| 09:41:09 |
10.68 |
10 |
6244 |
买入 |
| 09:41:15 |
10.67 |
20 |
6264 |
卖出 |
| 09:41:21 |
10.68 |
50 |
6314 |
买入 |
| 09:41:27 |
10.67 |
50 |
6364 |
卖出 |
| 09:41:30 |
10.67 |
44 |
6408 |
卖出 |
| 09:41:36 |
10.67 |
2 |
6410 |
买入 |
| 09:41:39 |
10.67 |
26 |
6436 |
买入 |
| 09:41:42 |
10.67 |
35 |
6471 |
买入 |
| 09:41:45 |
10.66 |
102 |
6573 |
卖出 |
| 09:41:48 |
10.67 |
20 |
6593 |
买入 |
| 09:41:54 |
10.67 |
6 |
6599 |
卖出 |
| 09:41:57 |
10.65 |
306 |
6905 |
卖出 |
| 09:42:00 |
10.65 |
3 |
6908 |
卖出 |
| 09:42:03 |
10.65 |
20 |
6928 |
卖出 |
| 09:42:06 |
10.65 |
16 |
6944 |
卖出 |
| 09:42:09 |
10.66 |
9 |
6953 |
买入 |
| 09:42:12 |
10.65 |
23 |
6976 |
买入 |
| 09:42:18 |
10.66 |
16 |
6992 |
买入 |
| 09:42:21 |
10.64 |
101 |
7093 |
卖出 |
| 09:42:24 |
10.64 |
31 |
7124 |
买入 |
| 09:42:27 |
10.64 |
56 |
7180 |
买入 |
| 09:42:30 |
10.65 |
1 |
7181 |
买入 |
| 09:42:33 |
10.62 |
105 |
7286 |
卖出 |
| 09:42:36 |
10.65 |
11 |
7297 |
买入 |
| 09:42:45 |
10.63 |
6 |
7303 |
卖出 |
| 09:42:57 |
10.62 |
1 |
7304 |
卖出 |
| 09:43:00 |
10.62 |
20 |
7324 |
卖出 |
| 09:43:03 |
10.62 |
5 |
7329 |
卖出 |
| 09:43:06 |
10.62 |
7 |
7336 |
卖出 |
| 09:43:09 |
10.6 |
229 |
7565 |
卖出 |
| 09:43:12 |
10.6 |
109 |
7674 |
买入 |
| 09:43:15 |
10.6 |
15 |
7689 |
卖出 |
| 09:43:18 |
10.6 |
73 |
7762 |
卖出 |
| 09:43:21 |
10.6 |
58 |
7820 |
卖出 |
| 09:43:24 |
10.6 |
6 |
7826 |
卖出 |
| 09:43:30 |
10.6 |
10 |
7836 |
卖出 |
| 09:43:33 |
10.6 |
8 |
7844 |
卖出 |
| 09:43:36 |
10.6 |
39 |
7883 |
卖出 |
| 09:43:42 |
10.6 |
2 |
7885 |
卖出 |
| 09:43:45 |
10.6 |
36 |
7921 |
卖出 |
| 09:43:48 |
10.6 |
42 |
7963 |
买入 |
| 09:43:51 |
10.59 |
12 |
7975 |
卖出 |
| 09:43:54 |
10.59 |
5 |
7980 |
卖出 |
| 09:43:57 |
10.59 |
1 |
7981 |
卖出 |
| 09:44:03 |
10.59 |
104 |
8085 |
买入 |
| 09:44:06 |
10.59 |
60 |
8145 |
买入 |
| 09:44:12 |
10.59 |
11 |
8156 |
卖出 |
| 09:44:15 |
10.59 |
17 |
8173 |
卖出 |
| 09:44:18 |
10.59 |
24 |
8197 |
卖出 |
| 09:44:24 |
10.59 |
21 |
8218 |
买入 |
| 09:44:27 |
10.6 |
317 |
8535 |
买入 |
| 09:44:36 |
10.6 |
22 |
8557 |
卖出 |
| 09:44:45 |
10.61 |
1 |
8558 |
买入 |
| 09:44:54 |
10.56 |
34 |
8592 |
卖出 |
| 09:44:57 |
10.61 |
2 |
8594 |
卖出 |
| 09:45:00 |
10.61 |
3 |
8597 |
买入 |
| 09:45:03 |
10.6 |
11 |
8608 |
卖出 |
| 09:45:09 |
10.6 |
14 |
8622 |
卖出 |
| 09:45:18 |
10.61 |
383 |
9005 |
买入 |
| 09:45:21 |
10.61 |
5 |
9010 |
卖出 |
| 09:45:24 |
10.61 |
4 |
9014 |
卖出 |
| 09:45:30 |
10.59 |
40 |
9054 |
卖出 |
| 09:45:36 |
10.59 |
25 |
9079 |
卖出 |
| 09:45:39 |
10.62 |
4 |
9083 |
买入 |
| 09:45:45 |
10.62 |
4 |
9087 |
卖出 |
| 09:45:48 |
10.61 |
1 |
9088 |
买入 |
| 09:45:57 |
10.61 |
52 |
9140 |
卖出 |
| 09:46:00 |
10.61 |
57 |
9197 |
卖出 |
| 09:46:12 |
10.61 |
3 |
9200 |
卖出 |
| 09:46:15 |
10.61 |
6 |
9206 |
卖出 |
| 09:46:18 |
10.61 |
7 |
9213 |
卖出 |
| 09:46:24 |
10.61 |
10 |
9223 |
卖出 |
| 09:46:27 |
10.61 |
4 |
9227 |
卖出 |
| 09:46:33 |
10.6 |
10 |
9237 |
卖出 |
| 09:46:36 |
10.61 |
2 |
9239 |
买入 |
| 09:46:42 |
10.6 |
4 |
9243 |
卖出 |
| 09:46:51 |
10.6 |
3 |
9246 |
卖出 |
| 09:46:54 |
10.6 |
23 |
9269 |
卖出 |
| 09:46:57 |
10.62 |
38 |
9307 |
买入 |
| 09:47:00 |
10.62 |
21 |
9328 |
买入 |
| 09:47:03 |
10.62 |
10 |
9338 |
买入 |
| 09:47:06 |
10.62 |
6 |
9344 |
买入 |
| 09:47:12 |
10.62 |
46 |
9390 |
买入 |
| 09:47:15 |
10.61 |
14 |
9404 |
卖出 |
| 09:47:21 |
10.61 |
30 |
9434 |
卖出 |
| 09:47:24 |
10.61 |
29 |
9463 |
卖出 |
| 09:47:27 |
10.61 |
127 |
9590 |
卖出 |
| 09:47:30 |
10.61 |
17 |
9607 |
卖出 |
| 09:47:39 |
10.6 |
49 |
9656 |
卖出 |
| 09:47:42 |
10.6 |
1 |
9657 |
卖出 |
| 09:47:51 |
10.61 |
2 |
9659 |
买入 |
| 09:47:54 |
10.6 |
53 |
9712 |
卖出 |
| 09:48:00 |
10.6 |
15 |
9727 |
卖出 |
| 09:48:03 |
10.59 |
16 |
9743 |
卖出 |
| 09:48:06 |
10.59 |
100 |
9843 |
卖出 |
| 09:48:09 |
10.59 |
56 |
9899 |
买入 |
| 09:48:15 |
10.59 |
90 |
9989 |
卖出 |
| 09:48:18 |
10.59 |
6 |
9995 |
卖出 |
| 09:48:21 |
10.6 |
19 |
10014 |
买入 |
| 09:48:24 |
10.6 |
1 |
10015 |
卖出 |
| 09:48:33 |
10.6 |
32 |
10047 |
卖出 |
| 09:48:39 |
10.61 |
43 |
10090 |
买入 |
| 09:48:42 |
10.61 |
1 |
10091 |
卖出 |
| 09:48:51 |
10.6 |
6 |
10097 |
卖出 |
| 09:48:57 |
10.6 |
3 |
10100 |
卖出 |
| 09:49:09 |
10.59 |
48 |
10148 |
卖出 |
| 09:49:12 |
10.59 |
2 |
10150 |
买入 |
| 09:49:15 |
10.6 |
84 |
10234 |
买入 |
| 09:49:30 |
10.59 |
5 |
10239 |
卖出 |
| 09:49:42 |
10.59 |
10 |
10249 |
买入 |
| 09:49:45 |
10.58 |
2 |
10251 |
卖出 |
| 09:49:48 |
10.58 |
22 |
10273 |
买入 |
| 09:49:51 |
10.57 |
8 |
10281 |
卖出 |
| 09:49:54 |
10.57 |
9 |
10290 |
卖出 |
| 09:50:03 |
10.57 |
97 |
10387 |
卖出 |
| 09:50:06 |
10.58 |
37 |
10424 |
买入 |
| 09:50:15 |
10.58 |
44 |
10468 |
买入 |
| 09:50:18 |
10.57 |
2 |
10470 |
买入 |
| 09:50:27 |
10.57 |
4 |
10474 |
卖出 |
| 09:50:30 |
10.57 |
13 |
10487 |
卖出 |
| 09:50:33 |
10.57 |
7 |
10494 |
卖出 |
| 09:50:42 |
10.58 |
7 |
10501 |
买入 |