华测导航[300627]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
38.5 |
1 |
1 |
集合竞价 |
| 09:25:03 |
38.5 |
30 |
31 |
卖出 |
| 09:30:03 |
38.5 |
31 |
62 |
卖出 |
| 09:30:06 |
38.47 |
1 |
63 |
卖出 |
| 09:30:09 |
38.47 |
33 |
96 |
卖出 |
| 09:30:15 |
38.47 |
9 |
105 |
买入 |
| 09:30:18 |
38.5 |
4 |
109 |
买入 |
| 09:30:21 |
38.5 |
3 |
112 |
买入 |
| 09:30:24 |
38.51 |
22 |
134 |
买入 |
| 09:30:27 |
38.48 |
18 |
152 |
卖出 |
| 09:30:30 |
38.48 |
1 |
153 |
卖出 |
| 09:30:33 |
38.48 |
1 |
154 |
卖出 |
| 09:30:54 |
38.59 |
4 |
158 |
买入 |
| 09:31:27 |
38.56 |
1 |
159 |
买入 |
| 09:31:36 |
38.54 |
2 |
161 |
卖出 |
| 09:31:42 |
38.56 |
6 |
167 |
买入 |
| 09:31:45 |
38.55 |
4 |
171 |
卖出 |
| 09:31:48 |
38.54 |
2 |
173 |
卖出 |
| 09:31:51 |
38.59 |
7 |
180 |
买入 |
| 09:32:06 |
38.66 |
10 |
190 |
买入 |
| 09:32:09 |
38.7 |
17 |
207 |
买入 |
| 09:32:12 |
38.66 |
44 |
251 |
卖出 |
| 09:32:15 |
38.8 |
1 |
252 |
买入 |
| 09:32:21 |
38.8 |
9 |
261 |
买入 |
| 09:32:33 |
38.8 |
10 |
271 |
买入 |
| 09:32:48 |
38.79 |
5 |
276 |
买入 |
| 09:32:51 |
38.71 |
6 |
282 |
卖出 |
| 09:32:54 |
38.71 |
2 |
284 |
买入 |
| 09:32:57 |
38.79 |
6 |
290 |
买入 |
| 09:33:00 |
38.71 |
3 |
293 |
卖出 |
| 09:33:06 |
38.69 |
34 |
327 |
卖出 |
| 09:33:09 |
38.66 |
8 |
335 |
买入 |
| 09:33:15 |
38.63 |
1 |
336 |
卖出 |
| 09:33:18 |
38.62 |
4 |
340 |
卖出 |
| 09:33:21 |
38.6 |
3 |
343 |
买入 |
| 09:33:24 |
38.6 |
1 |
344 |
买入 |
| 09:33:36 |
38.5 |
1 |
345 |
卖出 |
| 09:33:54 |
38.55 |
4 |
349 |
买入 |
| 09:33:57 |
38.55 |
1 |
350 |
卖出 |
| 09:34:00 |
38.54 |
1 |
351 |
买入 |
| 09:34:03 |
38.63 |
1 |
352 |
买入 |
| 09:34:12 |
38.55 |
9 |
361 |
卖出 |
| 09:34:15 |
38.55 |
2 |
363 |
买入 |
| 09:34:21 |
38.5 |
10 |
373 |
卖出 |
| 09:34:24 |
38.5 |
8 |
381 |
买入 |
| 09:34:27 |
38.5 |
2 |
383 |
买入 |
| 09:34:30 |
38.5 |
1 |
384 |
买入 |
| 09:34:36 |
38.62 |
4 |
388 |
买入 |
| 09:34:51 |
38.63 |
16 |
404 |
买入 |
| 09:35:09 |
38.59 |
2 |
406 |
买入 |
| 09:35:12 |
38.59 |
1 |
407 |
买入 |
| 09:35:15 |
38.6 |
8 |
415 |
买入 |
| 09:35:21 |
38.62 |
6 |
421 |
买入 |
| 09:35:27 |
38.59 |
26 |
447 |
卖出 |
| 09:35:33 |
38.63 |
2 |
449 |
买入 |
| 09:35:36 |
38.6 |
1 |
450 |
卖出 |
| 09:35:39 |
38.63 |
12 |
462 |
买入 |
| 09:35:42 |
38.61 |
5 |
467 |
卖出 |
| 09:35:45 |
38.59 |
1 |
468 |
卖出 |
| 09:35:57 |
38.64 |
1 |
469 |
买入 |
| 09:36:00 |
38.64 |
3 |
472 |
买入 |
| 09:36:03 |
38.64 |
2 |
474 |
买入 |
| 09:36:06 |
38.65 |
1 |
475 |
买入 |
| 09:36:09 |
38.64 |
2 |
477 |
买入 |
| 09:36:12 |
38.64 |
3 |
480 |
买入 |
| 09:36:15 |
38.65 |
6 |
486 |
买入 |
| 09:36:18 |
38.65 |
3 |
489 |
卖出 |
| 09:36:21 |
38.66 |
11 |
500 |
买入 |
| 09:36:24 |
38.66 |
7 |
507 |
买入 |
| 09:36:27 |
38.66 |
1 |
508 |
卖出 |
| 09:36:30 |
38.67 |
1 |
509 |
买入 |
| 09:36:33 |
38.67 |
7 |
516 |
买入 |
| 09:36:39 |
38.66 |
8 |
524 |
卖出 |
| 09:36:45 |
38.66 |
12 |
536 |
卖出 |
| 09:36:48 |
38.64 |
7 |
543 |
卖出 |
| 09:36:54 |
38.64 |
18 |
561 |
卖出 |
| 09:36:57 |
38.64 |
1 |
562 |
卖出 |
| 09:37:18 |
38.64 |
16 |
578 |
买入 |
| 09:37:21 |
38.6 |
20 |
598 |
卖出 |
| 09:37:36 |
38.6 |
7 |
605 |
卖出 |
| 09:37:39 |
38.6 |
3 |
608 |
买入 |
| 09:37:45 |
38.61 |
1 |
609 |
买入 |
| 09:37:48 |
38.59 |
27 |
636 |
卖出 |
| 09:38:12 |
38.59 |
5 |
641 |
买入 |
| 09:38:15 |
38.59 |
4 |
645 |
买入 |
| 09:38:18 |
38.59 |
4 |
649 |
买入 |
| 09:38:24 |
38.59 |
20 |
669 |
买入 |
| 09:38:27 |
38.55 |
2 |
671 |
卖出 |
| 09:38:30 |
38.55 |
7 |
678 |
卖出 |
| 09:38:39 |
38.55 |
1 |
679 |
卖出 |
| 09:38:42 |
38.55 |
2 |
681 |
卖出 |
| 09:38:48 |
38.55 |
7 |
688 |
卖出 |
| 09:38:54 |
38.58 |
1 |
689 |
买入 |
| 09:38:57 |
38.58 |
21 |
710 |
卖出 |
| 09:39:27 |
38.57 |
14 |
724 |
买入 |
| 09:39:33 |
38.58 |
4 |
728 |
买入 |
| 09:39:39 |
38.58 |
1 |
729 |
买入 |
| 09:39:48 |
38.58 |
1 |
730 |
买入 |
| 09:39:51 |
38.58 |
10 |
740 |
买入 |
| 09:39:54 |
38.57 |
62 |
802 |
卖出 |
| 09:39:57 |
38.58 |
1 |
803 |
买入 |
| 09:40:03 |
38.57 |
6 |
809 |
卖出 |
| 09:40:12 |
38.58 |
1 |
810 |
买入 |
| 09:40:33 |
38.57 |
50 |
860 |
卖出 |
| 09:40:36 |
38.55 |
7 |
867 |
卖出 |
| 09:40:39 |
38.55 |
13 |
880 |
卖出 |
| 09:40:42 |
38.55 |
26 |
906 |
买入 |
| 09:40:48 |
38.55 |
3 |
909 |
买入 |
| 09:40:51 |
38.5 |
20 |
929 |
卖出 |
| 09:41:00 |
38.51 |
1 |
930 |
买入 |
| 09:41:06 |
38.5 |
1 |
931 |
卖出 |
| 09:41:09 |
38.5 |
2 |
933 |
卖出 |
| 09:41:12 |
38.5 |
23 |
956 |
卖出 |
| 09:41:21 |
38.5 |
8 |
964 |
买入 |
| 09:41:24 |
38.5 |
20 |
984 |
卖出 |
| 09:41:27 |
38.49 |
5 |
989 |
卖出 |
| 09:41:36 |
38.48 |
5 |
994 |
卖出 |
| 09:41:39 |
38.45 |
6 |
1000 |
卖出 |
| 09:41:42 |
38.46 |
3 |
1003 |
买入 |
| 09:41:45 |
38.46 |
24 |
1027 |
买入 |
| 09:42:03 |
38.45 |
3 |
1030 |
卖出 |
| 09:42:27 |
38.45 |
2 |
1032 |
卖出 |
| 09:42:30 |
38.45 |
5 |
1037 |
卖出 |
| 09:42:33 |
38.44 |
3 |
1040 |
卖出 |
| 09:42:36 |
38.43 |
5 |
1045 |
卖出 |
| 09:42:39 |
38.42 |
1 |
1046 |
卖出 |
| 09:42:45 |
38.42 |
1 |
1047 |
卖出 |
| 09:43:03 |
38.42 |
16 |
1063 |
卖出 |
| 09:43:12 |
38.42 |
3 |
1066 |
卖出 |
| 09:43:30 |
38.42 |
5 |
1071 |
卖出 |
| 09:43:36 |
38.42 |
1 |
1072 |
卖出 |
| 09:43:48 |
38.44 |
2 |
1074 |
买入 |
| 09:43:57 |
38.44 |
1 |
1075 |
买入 |
| 09:44:00 |
38.44 |
6 |
1081 |
买入 |
| 09:44:03 |
38.4 |
42 |
1123 |
卖出 |
| 09:44:06 |
38.4 |
23 |
1146 |
买入 |
| 09:44:09 |
38.4 |
2 |
1148 |
卖出 |
| 09:44:15 |
38.4 |
38 |
1186 |
卖出 |
| 09:44:18 |
38.4 |
10 |
1196 |
卖出 |
| 09:44:24 |
38.42 |
2 |
1198 |
买入 |
| 09:44:27 |
38.37 |
127 |
1325 |
卖出 |
| 09:44:30 |
38.38 |
11 |
1336 |
买入 |
| 09:44:33 |
38.36 |
17 |
1353 |
卖出 |
| 09:44:45 |
38.36 |
22 |
1375 |
卖出 |
| 09:44:48 |
38.31 |
8 |
1383 |
卖出 |
| 09:45:03 |
38.26 |
9 |
1392 |
卖出 |
| 09:45:12 |
38.32 |
1 |
1393 |
卖出 |
| 09:45:15 |
38.32 |
25 |
1418 |
买入 |
| 09:45:18 |
38.21 |
14 |
1432 |
卖出 |
| 09:45:21 |
38.3 |
2 |
1434 |
买入 |
| 09:45:33 |
38.22 |
13 |
1447 |
卖出 |
| 09:45:36 |
38.21 |
7 |
1454 |
卖出 |
| 09:45:39 |
38.2 |
14 |
1468 |
卖出 |
| 09:45:42 |
38.21 |
2 |
1470 |
买入 |
| 09:45:48 |
38.21 |
16 |
1486 |
买入 |
| 09:45:51 |
38.22 |
5 |
1491 |
买入 |
| 09:45:54 |
38.22 |
2 |
1493 |
卖出 |
| 09:46:03 |
38.22 |
14 |
1507 |
卖出 |
| 09:46:06 |
38.22 |
11 |
1518 |
买入 |
| 09:46:09 |
38.22 |
13 |
1531 |
买入 |
| 09:46:12 |
38.21 |
38 |
1569 |
卖出 |
| 09:46:15 |
38.21 |
11 |
1580 |
买入 |
| 09:46:21 |
38.21 |
10 |
1590 |
卖出 |
| 09:46:24 |
38.21 |
15 |
1605 |
卖出 |
| 09:46:36 |
38.2 |
8 |
1613 |
卖出 |
| 09:46:51 |
38.21 |
10 |
1623 |
卖出 |
| 09:46:54 |
38.2 |
20 |
1643 |
卖出 |
| 09:47:06 |
38.2 |
20 |
1663 |
卖出 |
| 09:47:12 |
38.18 |
4 |
1667 |
卖出 |
| 09:47:18 |
38.2 |
4 |
1671 |
卖出 |
| 09:47:21 |
38.2 |
8 |
1679 |
卖出 |
| 09:47:36 |
38.22 |
8 |
1687 |
买入 |
| 09:47:45 |
38.19 |
20 |
1707 |
卖出 |
| 09:47:51 |
38.22 |
19 |
1726 |
买入 |
| 09:47:54 |
38.22 |
17 |
1743 |
买入 |
| 09:47:57 |
38.22 |
1 |
1744 |
买入 |
| 09:48:06 |
38.22 |
16 |
1760 |
买入 |
| 09:48:15 |
38.19 |
1 |
1761 |
买入 |
| 09:48:21 |
38.17 |
10 |
1771 |
卖出 |
| 09:48:24 |
38.17 |
25 |
1796 |
卖出 |
| 09:48:33 |
38.2 |
15 |
1811 |
买入 |
| 09:48:36 |
38.17 |
8 |
1819 |
卖出 |
| 09:48:48 |
38.2 |
2 |
1821 |
买入 |
| 09:48:51 |
38.17 |
10 |
1831 |
卖出 |
| 09:48:54 |
38.2 |
3 |
1834 |
买入 |
| 09:49:00 |
38.2 |
3 |
1837 |
买入 |
| 09:49:06 |
38.17 |
7 |
1844 |
卖出 |
| 09:49:15 |
38.2 |
5 |
1849 |
买入 |
| 09:49:21 |
38.18 |
19 |
1868 |
卖出 |
| 09:49:24 |
38.2 |
6 |
1874 |
买入 |
| 09:49:27 |
38.2 |
1 |
1875 |
买入 |
| 09:49:30 |
38.18 |
13 |
1888 |
卖出 |
| 09:49:33 |
38.18 |
3 |
1891 |
卖出 |
| 09:49:36 |
38.18 |
8 |
1899 |
卖出 |
| 09:49:39 |
38.2 |
8 |
1907 |
买入 |
| 09:49:48 |
38.2 |
3 |
1910 |
卖出 |
| 09:49:51 |
38.2 |
11 |
1921 |
买入 |
| 09:49:54 |
38.18 |
9 |
1930 |
卖出 |
| 09:50:03 |
38.18 |
4 |
1934 |
买入 |
| 09:50:06 |
38.15 |
115 |
2049 |
卖出 |
| 09:50:09 |
38.14 |
5 |
2054 |
卖出 |
| 09:50:12 |
38.18 |
52 |
2106 |
买入 |
| 09:50:21 |
38.12 |
9 |
2115 |
卖出 |
| 09:50:27 |
38.12 |
40 |
2155 |
卖出 |
| 09:50:36 |
38.12 |
10 |
2165 |
卖出 |
| 09:50:39 |
38.14 |
1 |
2166 |
买入 |
| 09:50:42 |
38.12 |
31 |
2197 |
卖出 |
| 09:50:45 |
38.15 |
2 |
2199 |
买入 |
| 09:50:51 |
38.1 |
19 |
2218 |
卖出 |
| 09:50:54 |
38.12 |
2 |
2220 |
买入 |
| 09:51:03 |
38.1 |
12 |
2232 |
卖出 |
| 09:51:06 |
38.1 |
13 |
2245 |
卖出 |
| 09:51:15 |
38.1 |
20 |
2265 |
卖出 |
| 09:51:21 |
38.08 |
10 |
2275 |
卖出 |
| 09:51:27 |
38.08 |
8 |
2283 |
卖出 |
| 09:51:30 |
38.08 |
2 |
2285 |
卖出 |
| 09:51:36 |
38.08 |
12 |
2297 |
卖出 |
| 09:51:39 |
38.08 |
3 |
2300 |
卖出 |
| 09:51:42 |
38.08 |
22 |
2322 |
卖出 |
| 09:51:45 |
38.08 |
1 |
2323 |
卖出 |
| 09:51:48 |
38.09 |
2 |
2325 |
买入 |
| 09:51:51 |
38.09 |
14 |
2339 |
买入 |
| 09:51:54 |
38.08 |
11 |
2350 |
卖出 |
| 09:51:57 |
38.08 |
15 |
2365 |
卖出 |
| 09:52:00 |
38.09 |
1 |
2366 |
买入 |
| 09:52:06 |
38.08 |
14 |
2380 |
卖出 |
| 09:52:12 |
38.08 |
9 |
2389 |
卖出 |
| 09:52:21 |
38.08 |
10 |
2399 |
卖出 |
| 09:52:27 |
38.09 |
23 |
2422 |
买入 |
| 09:52:30 |
38.09 |
2 |
2424 |
买入 |
| 09:52:36 |
38.08 |
10 |
2434 |
卖出 |
| 09:52:39 |
38.1 |
9 |
2443 |
买入 |
| 09:52:51 |
38.1 |
8 |
2451 |
卖出 |
| 09:53:06 |
38.08 |
9 |
2460 |
卖出 |
| 09:53:12 |
38.1 |
57 |
2517 |
买入 |
| 09:53:15 |
38.1 |
21 |
2538 |
卖出 |
| 09:53:21 |
38.08 |
18 |
2556 |
卖出 |
| 09:53:24 |
38.09 |
6 |
2562 |
买入 |
| 09:53:30 |
38.1 |
2 |
2564 |
买入 |
| 09:53:33 |
38.11 |
3 |
2567 |
买入 |
| 09:53:36 |
38.09 |
7 |
2574 |
卖出 |
| 09:53:42 |
38.11 |
2 |
2576 |
买入 |
| 09:53:45 |
38.09 |
18 |
2594 |
卖出 |
| 09:53:48 |
38.08 |
22 |
2616 |
卖出 |
| 09:53:51 |
38.05 |
20 |
2636 |
卖出 |
| 09:53:54 |
38.09 |
24 |
2660 |
买入 |
| 09:54:06 |
38.08 |
9 |
2669 |
卖出 |
| 09:54:21 |
38.06 |
13 |
2682 |
卖出 |
| 09:54:30 |
38.08 |
5 |
2687 |
卖出 |
| 09:54:36 |
38.09 |
11 |
2698 |
买入 |
| 09:54:42 |
38.08 |
6 |
2704 |
卖出 |
| 09:54:48 |
38.09 |
1 |
2705 |
买入 |
| 09:54:51 |
38.06 |
10 |
2715 |
卖出 |
| 09:55:06 |
38.06 |
7 |
2722 |
卖出 |
| 09:55:15 |
38.07 |
6 |
2728 |
买入 |
| 09:55:21 |
38.07 |
9 |
2737 |
卖出 |
| 09:55:24 |
38.07 |
3 |
2740 |
卖出 |
| 09:55:27 |
38.08 |
3 |
2743 |
买入 |
| 09:55:30 |
38.1 |
1 |
2744 |
买入 |
| 09:55:36 |
38.1 |
19 |
2763 |
买入 |
| 09:55:42 |
38.08 |
6 |
2769 |
卖出 |
| 09:55:51 |
38.08 |
11 |
2780 |
卖出 |
| 09:55:54 |
38.1 |
1 |
2781 |
买入 |
| 09:56:00 |
38.1 |
3 |
2784 |
买入 |
| 09:56:03 |
38.1 |
3 |
2787 |
买入 |
| 09:56:06 |
38.07 |
9 |
2796 |
卖出 |
| 09:56:09 |
38.1 |
1 |
2797 |
买入 |
| 09:56:18 |
38.1 |
20 |
2817 |
卖出 |
| 09:56:21 |
38.07 |
10 |
2827 |
卖出 |
| 09:56:24 |
38.11 |
7 |
2834 |
买入 |
| 09:56:27 |
38.11 |
3 |
2837 |
买入 |
| 09:56:30 |
38.14 |
1 |
2838 |
买入 |
| 09:56:36 |
38.1 |
9 |
2847 |
卖出 |
| 09:56:48 |
38.14 |
3 |
2850 |
买入 |
| 09:56:51 |
38.11 |
8 |
2858 |
卖出 |
| 09:56:54 |
38.14 |
4 |
2862 |
买入 |
| 09:57:06 |
38.13 |
8 |
2870 |
卖出 |
| 09:57:09 |
38.17 |
10 |
2880 |
买入 |
| 09:57:21 |
38.13 |
9 |
2889 |
卖出 |
| 09:57:27 |
38.17 |
12 |
2901 |
买入 |
| 09:57:36 |
38.13 |
9 |
2910 |
卖出 |
| 09:57:39 |
38.14 |
1 |
2911 |
买入 |
| 09:57:45 |
38.13 |
3 |
2914 |
卖出 |
| 09:57:48 |
38.13 |
1 |
2915 |
卖出 |
| 09:57:51 |
38.13 |
9 |
2924 |
卖出 |
| 09:58:00 |
38.13 |
5 |
2929 |
卖出 |
| 09:58:03 |
38.13 |
10 |
2939 |
买入 |
| 09:58:06 |
38.11 |
13 |
2952 |
卖出 |
| 09:58:12 |
38.1 |
37 |
2989 |
卖出 |
| 09:58:21 |
38.1 |
7 |
2996 |
卖出 |
| 09:58:24 |
38.1 |
23 |
3019 |
卖出 |
| 09:58:33 |
38.08 |
2 |
3021 |
卖出 |
| 09:58:42 |
38.08 |
11 |
3032 |
卖出 |
| 09:58:54 |
38.09 |
31 |
3063 |
卖出 |
| 09:59:09 |
38.11 |
1 |
3064 |
买入 |
| 09:59:18 |
38.1 |
1 |
3065 |
卖出 |
| 09:59:24 |
38.1 |
9 |
3074 |
卖出 |
| 09:59:33 |
38.11 |
10 |
3084 |
买入 |
| 10:00:00 |
38.11 |
6 |
3090 |
买入 |
| 10:00:12 |
38.11 |
6 |
3096 |
卖出 |