高斯贝尔[002848]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.8 |
42 |
42 |
集合竞价 |
| 09:20:00 |
8.8 |
42 |
42 |
集合竞价 |
| 09:21:39 |
8.8 |
57 |
57 |
集合竞价 |
| 09:23:36 |
8.8 |
77 |
77 |
集合竞价 |
| 09:24:48 |
8.8 |
97 |
97 |
集合竞价 |
| 09:24:57 |
8.8 |
169 |
169 |
集合竞价 |
| 09:25:00 |
8.8 |
169 |
338 |
卖出 |
| 09:30:00 |
8.85 |
117 |
455 |
买入 |
| 09:30:03 |
8.81 |
17 |
472 |
卖出 |
| 09:30:06 |
8.82 |
9 |
481 |
买入 |
| 09:30:09 |
8.82 |
36 |
517 |
卖出 |
| 09:30:12 |
8.84 |
40 |
557 |
买入 |
| 09:30:18 |
8.82 |
4 |
561 |
买入 |
| 09:30:24 |
8.89 |
145 |
706 |
买入 |
| 09:30:27 |
8.86 |
2 |
708 |
卖出 |
| 09:30:30 |
8.83 |
3 |
711 |
卖出 |
| 09:30:33 |
8.83 |
38 |
749 |
卖出 |
| 09:30:36 |
8.85 |
50 |
799 |
买入 |
| 09:30:45 |
8.84 |
6 |
805 |
卖出 |
| 09:30:48 |
8.81 |
85 |
890 |
卖出 |
| 09:30:51 |
8.81 |
2 |
892 |
买入 |
| 09:30:54 |
8.8 |
120 |
1012 |
卖出 |
| 09:30:57 |
8.8 |
43 |
1055 |
卖出 |
| 09:31:00 |
8.8 |
13 |
1068 |
买入 |
| 09:31:03 |
8.81 |
21 |
1089 |
买入 |
| 09:31:06 |
8.84 |
40 |
1129 |
买入 |
| 09:31:09 |
8.85 |
15 |
1144 |
买入 |
| 09:31:12 |
8.86 |
19 |
1163 |
买入 |
| 09:31:15 |
8.87 |
47 |
1210 |
买入 |
| 09:31:18 |
8.86 |
43 |
1253 |
卖出 |
| 09:31:21 |
8.86 |
18 |
1271 |
卖出 |
| 09:31:24 |
8.85 |
95 |
1366 |
卖出 |
| 09:31:27 |
8.85 |
4 |
1370 |
卖出 |
| 09:31:36 |
8.88 |
8 |
1378 |
买入 |
| 09:31:39 |
8.9 |
47 |
1425 |
买入 |
| 09:31:51 |
8.9 |
77 |
1502 |
买入 |
| 09:31:54 |
8.9 |
86 |
1588 |
买入 |
| 09:31:57 |
8.89 |
2 |
1590 |
卖出 |
| 09:32:00 |
8.89 |
60 |
1650 |
卖出 |
| 09:32:03 |
8.89 |
4 |
1654 |
买入 |
| 09:32:06 |
8.9 |
55 |
1709 |
买入 |
| 09:32:15 |
8.89 |
9 |
1718 |
卖出 |
| 09:32:18 |
8.9 |
170 |
1888 |
买入 |
| 09:32:21 |
8.9 |
5 |
1893 |
卖出 |
| 09:32:24 |
8.9 |
1 |
1894 |
卖出 |
| 09:32:27 |
8.89 |
20 |
1914 |
卖出 |
| 09:32:30 |
8.91 |
6 |
1920 |
买入 |
| 09:32:36 |
8.89 |
68 |
1988 |
卖出 |
| 09:32:39 |
8.9 |
16 |
2004 |
买入 |
| 09:32:42 |
8.89 |
116 |
2120 |
卖出 |
| 09:32:45 |
8.89 |
100 |
2220 |
买入 |
| 09:32:54 |
8.89 |
63 |
2283 |
买入 |
| 09:33:03 |
8.89 |
5 |
2288 |
买入 |
| 09:33:09 |
8.89 |
1 |
2289 |
买入 |
| 09:33:15 |
8.87 |
100 |
2389 |
卖出 |
| 09:33:18 |
8.88 |
28 |
2417 |
买入 |
| 09:33:21 |
8.88 |
1 |
2418 |
买入 |
| 09:33:24 |
8.87 |
1 |
2419 |
卖出 |
| 09:33:27 |
8.87 |
21 |
2440 |
卖出 |
| 09:33:33 |
8.87 |
2 |
2442 |
买入 |
| 09:33:42 |
8.84 |
28 |
2470 |
卖出 |
| 09:33:48 |
8.83 |
100 |
2570 |
卖出 |
| 09:33:54 |
8.84 |
70 |
2640 |
买入 |
| 09:34:00 |
8.84 |
4 |
2644 |
买入 |
| 09:34:12 |
8.81 |
150 |
2794 |
卖出 |
| 09:34:21 |
8.81 |
200 |
2994 |
卖出 |
| 09:34:24 |
8.87 |
11 |
3005 |
买入 |
| 09:34:27 |
8.87 |
1 |
3006 |
买入 |
| 09:34:39 |
8.87 |
1 |
3007 |
买入 |
| 09:34:54 |
8.88 |
40 |
3047 |
买入 |
| 09:34:57 |
8.88 |
1 |
3048 |
卖出 |
| 09:35:03 |
8.89 |
43 |
3091 |
买入 |
| 09:35:06 |
8.89 |
1 |
3092 |
卖出 |
| 09:35:09 |
8.9 |
115 |
3207 |
买入 |
| 09:35:12 |
8.91 |
20 |
3227 |
买入 |
| 09:35:15 |
8.93 |
181 |
3408 |
买入 |
| 09:35:18 |
8.93 |
121 |
3529 |
买入 |
| 09:35:21 |
8.93 |
69 |
3598 |
买入 |
| 09:35:24 |
8.93 |
27 |
3625 |
买入 |
| 09:35:30 |
8.91 |
154 |
3779 |
卖出 |
| 09:35:33 |
8.93 |
22 |
3801 |
买入 |
| 09:35:36 |
8.93 |
30 |
3831 |
卖出 |
| 09:35:39 |
8.93 |
123 |
3954 |
卖出 |
| 09:35:42 |
8.93 |
6 |
3960 |
买入 |
| 09:35:45 |
8.93 |
30 |
3990 |
买入 |
| 09:35:48 |
8.93 |
5 |
3995 |
买入 |
| 09:35:54 |
8.95 |
9 |
4004 |
买入 |
| 09:35:57 |
8.95 |
39 |
4043 |
买入 |
| 09:36:00 |
8.95 |
21 |
4064 |
买入 |
| 09:36:06 |
8.95 |
166 |
4230 |
买入 |
| 09:36:12 |
8.93 |
64 |
4294 |
卖出 |
| 09:36:15 |
8.93 |
25 |
4319 |
卖出 |
| 09:36:24 |
8.93 |
169 |
4488 |
买入 |
| 09:36:33 |
8.94 |
58 |
4546 |
买入 |
| 09:36:36 |
8.93 |
79 |
4625 |
卖出 |
| 09:36:39 |
8.93 |
75 |
4700 |
卖出 |
| 09:36:42 |
8.92 |
3 |
4703 |
卖出 |
| 09:36:48 |
8.93 |
36 |
4739 |
买入 |
| 09:36:54 |
8.91 |
86 |
4825 |
卖出 |
| 09:37:06 |
8.93 |
71 |
4896 |
买入 |
| 09:37:09 |
8.92 |
12 |
4908 |
卖出 |
| 09:37:18 |
8.93 |
31 |
4939 |
买入 |
| 09:37:24 |
8.95 |
30 |
4969 |
买入 |
| 09:37:27 |
8.94 |
92 |
5061 |
卖出 |
| 09:37:30 |
8.94 |
5 |
5066 |
买入 |
| 09:37:39 |
8.94 |
107 |
5173 |
买入 |
| 09:37:42 |
8.94 |
1 |
5174 |
卖出 |
| 09:37:45 |
8.94 |
3 |
5177 |
卖出 |
| 09:37:48 |
8.94 |
84 |
5261 |
卖出 |
| 09:37:51 |
8.94 |
12 |
5273 |
卖出 |
| 09:37:54 |
8.94 |
124 |
5397 |
卖出 |
| 09:37:57 |
8.92 |
16 |
5413 |
卖出 |
| 09:38:00 |
8.94 |
2 |
5415 |
买入 |
| 09:38:06 |
8.93 |
2 |
5417 |
卖出 |
| 09:38:18 |
8.94 |
1 |
5418 |
买入 |
| 09:38:21 |
8.94 |
110 |
5528 |
买入 |
| 09:38:24 |
8.94 |
15 |
5543 |
卖出 |
| 09:38:27 |
8.94 |
167 |
5710 |
卖出 |
| 09:38:39 |
8.93 |
1 |
5711 |
卖出 |
| 09:38:42 |
8.93 |
3 |
5714 |
卖出 |
| 09:38:51 |
8.91 |
1 |
5715 |
卖出 |
| 09:38:54 |
8.93 |
10 |
5725 |
买入 |
| 09:39:00 |
8.91 |
4 |
5729 |
卖出 |
| 09:39:18 |
8.91 |
11 |
5740 |
卖出 |
| 09:39:21 |
8.92 |
3 |
5743 |
买入 |
| 09:39:24 |
8.93 |
9 |
5752 |
买入 |
| 09:39:30 |
8.93 |
1 |
5753 |
买入 |
| 09:39:54 |
8.92 |
8 |
5761 |
卖出 |
| 09:39:57 |
8.91 |
20 |
5781 |
卖出 |
| 09:40:06 |
8.92 |
4 |
5785 |
买入 |
| 09:40:12 |
8.91 |
3 |
5788 |
卖出 |
| 09:40:15 |
8.91 |
15 |
5803 |
买入 |
| 09:40:33 |
8.92 |
110 |
5913 |
买入 |
| 09:40:36 |
8.92 |
16 |
5929 |
卖出 |
| 09:40:39 |
8.93 |
6 |
5935 |
买入 |
| 09:40:42 |
8.93 |
33 |
5968 |
买入 |
| 09:40:48 |
8.93 |
52 |
6020 |
买入 |
| 09:40:51 |
8.93 |
69 |
6089 |
买入 |
| 09:40:57 |
8.93 |
44 |
6133 |
卖出 |
| 09:41:00 |
8.93 |
6 |
6139 |
卖出 |
| 09:41:03 |
8.91 |
34 |
6173 |
卖出 |
| 09:41:06 |
8.93 |
55 |
6228 |
买入 |
| 09:41:09 |
8.91 |
13 |
6241 |
卖出 |
| 09:41:12 |
8.93 |
6 |
6247 |
买入 |
| 09:41:15 |
8.93 |
6 |
6253 |
买入 |
| 09:41:18 |
8.93 |
12 |
6265 |
买入 |
| 09:41:21 |
8.94 |
6 |
6271 |
买入 |
| 09:41:24 |
8.93 |
12 |
6283 |
买入 |
| 09:41:27 |
8.93 |
18 |
6301 |
买入 |
| 09:41:30 |
8.93 |
6 |
6307 |
买入 |
| 09:41:33 |
8.93 |
6 |
6313 |
买入 |
| 09:41:36 |
8.93 |
6 |
6319 |
买入 |
| 09:41:39 |
8.93 |
6 |
6325 |
买入 |
| 09:41:42 |
8.93 |
6 |
6331 |
买入 |
| 09:41:45 |
8.94 |
6 |
6337 |
买入 |
| 09:41:48 |
8.94 |
6 |
6343 |
买入 |
| 09:41:51 |
8.93 |
6 |
6349 |
买入 |
| 09:41:54 |
8.93 |
6 |
6355 |
买入 |
| 09:41:57 |
8.93 |
6 |
6361 |
买入 |
| 09:42:00 |
8.93 |
9 |
6370 |
买入 |
| 09:42:03 |
8.94 |
6 |
6376 |
买入 |
| 09:42:06 |
8.93 |
7 |
6383 |
卖出 |
| 09:42:15 |
8.93 |
13 |
6396 |
卖出 |
| 09:42:18 |
8.93 |
16 |
6412 |
卖出 |
| 09:42:21 |
8.94 |
2 |
6414 |
买入 |
| 09:42:30 |
8.93 |
15 |
6429 |
卖出 |
| 09:42:36 |
8.94 |
68 |
6497 |
买入 |
| 09:42:39 |
8.93 |
10 |
6507 |
卖出 |
| 09:42:42 |
8.93 |
92 |
6599 |
卖出 |
| 09:42:51 |
8.92 |
2 |
6601 |
卖出 |
| 09:42:57 |
8.92 |
1 |
6602 |
卖出 |
| 09:43:00 |
8.93 |
19 |
6621 |
买入 |
| 09:43:12 |
8.92 |
1 |
6622 |
卖出 |
| 09:43:15 |
8.93 |
11 |
6633 |
买入 |
| 09:43:18 |
8.93 |
36 |
6669 |
买入 |
| 09:43:30 |
8.93 |
5 |
6674 |
卖出 |
| 09:43:33 |
8.93 |
29 |
6703 |
卖出 |
| 09:43:48 |
8.92 |
3 |
6706 |
卖出 |
| 09:43:54 |
8.91 |
42 |
6748 |
卖出 |
| 09:44:12 |
8.91 |
1 |
6749 |
卖出 |
| 09:44:24 |
8.91 |
3 |
6752 |
卖出 |
| 09:44:30 |
8.91 |
1 |
6753 |
买入 |
| 09:44:39 |
8.91 |
3 |
6756 |
买入 |
| 09:44:45 |
8.91 |
20 |
6776 |
买入 |
| 09:45:06 |
8.9 |
57 |
6833 |
卖出 |
| 09:45:09 |
8.9 |
58 |
6891 |
卖出 |
| 09:45:12 |
8.9 |
3 |
6894 |
买入 |
| 09:45:15 |
8.9 |
2 |
6896 |
买入 |
| 09:45:21 |
8.91 |
80 |
6976 |
买入 |
| 09:45:24 |
8.91 |
5 |
6981 |
卖出 |
| 09:45:27 |
8.92 |
7 |
6988 |
买入 |
| 09:45:36 |
8.93 |
126 |
7114 |
买入 |
| 09:45:57 |
8.92 |
9 |
7123 |
卖出 |
| 09:46:15 |
8.93 |
2 |
7125 |
买入 |
| 09:46:24 |
8.92 |
115 |
7240 |
卖出 |
| 09:46:27 |
8.91 |
8 |
7248 |
卖出 |
| 09:46:30 |
8.91 |
6 |
7254 |
卖出 |
| 09:46:33 |
8.91 |
3 |
7257 |
卖出 |
| 09:46:36 |
8.92 |
33 |
7290 |
买入 |
| 09:46:42 |
8.91 |
2 |
7292 |
卖出 |
| 09:46:45 |
8.92 |
12 |
7304 |
买入 |
| 09:46:48 |
8.91 |
34 |
7338 |
卖出 |
| 09:47:00 |
8.92 |
2 |
7340 |
买入 |
| 09:47:03 |
8.92 |
1 |
7341 |
卖出 |
| 09:47:09 |
8.93 |
93 |
7434 |
买入 |
| 09:47:12 |
8.93 |
85 |
7519 |
买入 |
| 09:47:15 |
8.93 |
61 |
7580 |
买入 |
| 09:47:36 |
8.94 |
2 |
7582 |
买入 |
| 09:47:42 |
8.93 |
7 |
7589 |
卖出 |
| 09:47:45 |
8.93 |
45 |
7634 |
卖出 |
| 09:47:48 |
8.93 |
27 |
7661 |
卖出 |
| 09:47:51 |
8.93 |
13 |
7674 |
卖出 |
| 09:47:54 |
8.93 |
10 |
7684 |
卖出 |
| 09:47:57 |
8.92 |
7 |
7691 |
卖出 |
| 09:48:00 |
8.92 |
1 |
7692 |
卖出 |
| 09:48:03 |
8.92 |
1 |
7693 |
卖出 |
| 09:48:06 |
8.92 |
5 |
7698 |
卖出 |
| 09:48:18 |
8.92 |
5 |
7703 |
卖出 |
| 09:48:21 |
8.92 |
35 |
7738 |
卖出 |
| 09:48:24 |
8.92 |
2 |
7740 |
买入 |
| 09:48:36 |
8.91 |
40 |
7780 |
卖出 |
| 09:49:27 |
8.91 |
6 |
7786 |
卖出 |
| 09:49:30 |
8.91 |
214 |
8000 |
卖出 |
| 09:49:33 |
8.9 |
52 |
8052 |
卖出 |
| 09:49:36 |
8.9 |
8 |
8060 |
卖出 |
| 09:49:39 |
8.9 |
51 |
8111 |
卖出 |
| 09:49:42 |
8.9 |
9 |
8120 |
卖出 |
| 09:49:48 |
8.91 |
101 |
8221 |
买入 |
| 09:50:18 |
8.9 |
70 |
8291 |
卖出 |
| 09:50:21 |
8.9 |
1 |
8292 |
买入 |
| 09:50:48 |
8.9 |
8 |
8300 |
卖出 |
| 09:50:57 |
8.9 |
2 |
8302 |
卖出 |
| 09:51:06 |
8.89 |
92 |
8394 |
卖出 |
| 09:51:21 |
8.88 |
20 |
8414 |
卖出 |
| 09:51:36 |
8.87 |
180 |
8594 |
卖出 |
| 09:51:39 |
8.9 |
2 |
8596 |
买入 |
| 09:51:42 |
8.9 |
6 |
8602 |
买入 |
| 09:51:54 |
8.9 |
1 |
8603 |
买入 |
| 09:51:57 |
8.9 |
48 |
8651 |
买入 |
| 09:52:06 |
8.92 |
163 |
8814 |
买入 |
| 09:52:09 |
8.92 |
10 |
8824 |
卖出 |
| 09:52:15 |
8.93 |
32 |
8856 |
买入 |
| 09:52:18 |
8.92 |
10 |
8866 |
卖出 |
| 09:52:51 |
8.92 |
1 |
8867 |
卖出 |
| 09:53:03 |
8.93 |
2 |
8869 |
买入 |
| 09:53:12 |
8.94 |
419 |
9288 |
买入 |
| 09:53:15 |
8.94 |
370 |
9658 |
买入 |
| 09:53:21 |
8.94 |
6 |
9664 |
卖出 |
| 09:53:24 |
8.94 |
10 |
9674 |
卖出 |
| 09:53:27 |
8.94 |
2 |
9676 |
卖出 |
| 09:53:48 |
8.94 |
17 |
9693 |
买入 |
| 09:54:06 |
8.93 |
1 |
9694 |
卖出 |
| 09:54:09 |
8.94 |
2 |
9696 |
买入 |
| 09:54:12 |
8.94 |
7 |
9703 |
买入 |
| 09:54:15 |
8.94 |
4 |
9707 |
买入 |
| 09:54:21 |
8.94 |
5 |
9712 |
买入 |
| 09:54:30 |
8.94 |
2 |
9714 |
买入 |
| 09:54:39 |
8.94 |
6 |
9720 |
买入 |
| 09:54:48 |
8.94 |
2 |
9722 |
买入 |
| 09:54:54 |
8.94 |
23 |
9745 |
买入 |
| 09:55:06 |
8.95 |
4 |
9749 |
买入 |
| 09:55:09 |
8.95 |
13 |
9762 |
买入 |
| 09:55:24 |
8.95 |
3 |
9765 |
买入 |
| 09:55:27 |
8.95 |
18 |
9783 |
买入 |
| 09:55:36 |
8.94 |
4 |
9787 |
卖出 |
| 09:55:42 |
8.95 |
68 |
9855 |
买入 |
| 09:56:03 |
8.94 |
1 |
9856 |
卖出 |
| 09:56:09 |
8.94 |
10 |
9866 |
卖出 |
| 09:56:21 |
8.94 |
19 |
9885 |
买入 |
| 09:56:27 |
8.94 |
1 |
9886 |
买入 |
| 09:56:57 |
8.94 |
14 |
9900 |
买入 |
| 09:57:03 |
8.94 |
37 |
9937 |
买入 |
| 09:57:39 |
8.93 |
3 |
9940 |
卖出 |
| 09:57:42 |
8.94 |
12 |
9952 |
买入 |
| 09:57:45 |
8.94 |
4 |
9956 |
买入 |
| 09:58:03 |
8.93 |
6 |
9962 |
卖出 |
| 09:58:06 |
8.93 |
3 |
9965 |
卖出 |
| 09:58:09 |
8.93 |
23 |
9988 |
卖出 |
| 09:58:15 |
8.93 |
4 |
9992 |
卖出 |
| 09:58:21 |
8.93 |
2 |
9994 |
卖出 |
| 09:58:54 |
8.93 |
2 |
9996 |
卖出 |
| 09:59:09 |
8.94 |
11 |
10007 |
买入 |
| 09:59:12 |
8.94 |
144 |
10151 |
买入 |
| 09:59:15 |
8.95 |
210 |
10361 |
买入 |
| 09:59:18 |
8.95 |
188 |
10549 |
买入 |
| 09:59:21 |
8.98 |
57 |
10606 |
买入 |
| 09:59:27 |
8.95 |
26 |
10632 |
卖出 |
| 09:59:39 |
8.96 |
3 |
10635 |
买入 |
| 09:59:42 |
8.96 |
6 |
10641 |
卖出 |
| 09:59:51 |
8.95 |
3 |
10644 |
卖出 |
| 09:59:54 |
8.95 |
2 |
10646 |
卖出 |
| 10:00:09 |
8.95 |
2 |
10648 |
买入 |
| 10:00:45 |
8.95 |
9 |
10657 |
卖出 |
| 10:00:48 |
8.97 |
10 |
10667 |
买入 |
| 10:00:54 |
8.95 |
100 |
10767 |
卖出 |
| 10:01:06 |
8.94 |
45 |
10812 |
卖出 |
| 10:01:09 |
8.94 |
2 |
10814 |
卖出 |
| 10:01:12 |
8.97 |
47 |
10861 |
买入 |
| 10:01:30 |
8.95 |
9 |
10870 |
买入 |
| 10:01:51 |
8.95 |
14 |
10884 |
卖出 |