高测股份[688556]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
62.5 |
5 |
5 |
集合竞价 |
| 09:15:06 |
62.1 |
7 |
7 |
集合竞价 |
| 09:25:05 |
62.1 |
85 |
92 |
买入 |
| 09:30:00 |
62.1 |
2 |
94 |
买入 |
| 09:30:03 |
62.01 |
65 |
159 |
卖出 |
| 09:30:06 |
62.01 |
129 |
288 |
卖出 |
| 09:30:09 |
62.01 |
72 |
360 |
买入 |
| 09:30:12 |
62.49 |
17 |
377 |
买入 |
| 09:30:15 |
62.48 |
12 |
389 |
卖出 |
| 09:30:18 |
62.17 |
60 |
449 |
卖出 |
| 09:30:21 |
62.13 |
17 |
466 |
卖出 |
| 09:30:24 |
62.13 |
4 |
470 |
买入 |
| 09:30:27 |
62.15 |
6 |
476 |
买入 |
| 09:30:30 |
62.06 |
4 |
480 |
卖出 |
| 09:30:33 |
62.13 |
14 |
494 |
卖出 |
| 09:30:36 |
62.17 |
19 |
513 |
买入 |
| 09:30:42 |
62.49 |
6 |
519 |
买入 |
| 09:30:45 |
62.49 |
10 |
529 |
买入 |
| 09:30:48 |
62.34 |
2 |
531 |
买入 |
| 09:30:51 |
62.36 |
4 |
535 |
买入 |
| 09:30:54 |
62.36 |
2 |
537 |
卖出 |
| 09:30:57 |
62.36 |
10 |
547 |
卖出 |
| 09:31:00 |
62.5 |
2 |
549 |
买入 |
| 09:31:03 |
62.43 |
5 |
554 |
卖出 |
| 09:31:06 |
62.52 |
2 |
556 |
买入 |
| 09:31:09 |
62.6 |
15 |
571 |
买入 |
| 09:31:12 |
62.7 |
22 |
593 |
买入 |
| 09:31:15 |
62.73 |
6 |
599 |
买入 |
| 09:31:21 |
62.81 |
2 |
601 |
买入 |
| 09:31:24 |
62.88 |
4 |
605 |
买入 |
| 09:31:27 |
62.76 |
8 |
613 |
卖出 |
| 09:31:30 |
62.84 |
4 |
617 |
买入 |
| 09:31:33 |
62.88 |
1 |
618 |
买入 |
| 09:31:36 |
63 |
7 |
625 |
买入 |
| 09:31:39 |
62.84 |
8 |
633 |
卖出 |
| 09:31:42 |
62.76 |
47 |
680 |
卖出 |
| 09:31:45 |
62.87 |
16 |
696 |
买入 |
| 09:31:48 |
62.87 |
14 |
710 |
买入 |
| 09:31:51 |
62.88 |
19 |
729 |
买入 |
| 09:31:54 |
62.88 |
14 |
743 |
买入 |
| 09:31:57 |
62.88 |
49 |
792 |
买入 |
| 09:32:00 |
62.88 |
50 |
842 |
买入 |
| 09:32:03 |
63 |
45 |
887 |
买入 |
| 09:32:06 |
63.12 |
45 |
932 |
买入 |
| 09:32:09 |
63.12 |
10 |
942 |
卖出 |
| 09:32:12 |
63.41 |
12 |
954 |
买入 |
| 09:32:15 |
63.49 |
12 |
966 |
买入 |
| 09:32:18 |
63.49 |
2 |
968 |
买入 |
| 09:32:21 |
63.5 |
12 |
980 |
买入 |
| 09:32:24 |
63.5 |
23 |
1003 |
买入 |
| 09:32:27 |
63.49 |
42 |
1045 |
卖出 |
| 09:32:30 |
63.46 |
41 |
1086 |
卖出 |
| 09:32:33 |
63.39 |
32 |
1118 |
卖出 |
| 09:32:36 |
63.32 |
11 |
1129 |
卖出 |
| 09:32:39 |
63 |
89 |
1218 |
卖出 |
| 09:32:42 |
63.45 |
34 |
1252 |
卖出 |
| 09:32:45 |
63.3 |
26 |
1278 |
卖出 |
| 09:32:48 |
63.49 |
52 |
1330 |
买入 |
| 09:32:51 |
63.45 |
30 |
1360 |
卖出 |
| 09:32:54 |
63.65 |
2 |
1362 |
买入 |
| 09:32:57 |
63.66 |
2 |
1364 |
买入 |
| 09:33:00 |
63.86 |
4 |
1368 |
买入 |
| 09:33:03 |
63.85 |
7 |
1375 |
卖出 |
| 09:33:06 |
63.85 |
34 |
1409 |
卖出 |
| 09:33:09 |
63.88 |
7 |
1416 |
卖出 |
| 09:33:12 |
63.67 |
8 |
1424 |
卖出 |
| 09:33:15 |
63.94 |
6 |
1430 |
买入 |
| 09:33:18 |
63.95 |
4 |
1434 |
买入 |
| 09:33:21 |
63.85 |
10 |
1444 |
买入 |
| 09:33:24 |
63.84 |
4 |
1448 |
卖出 |
| 09:33:27 |
63.92 |
9 |
1457 |
买入 |
| 09:33:30 |
63.88 |
4 |
1461 |
卖出 |
| 09:33:33 |
63.68 |
3 |
1464 |
卖出 |
| 09:33:36 |
63.88 |
9 |
1473 |
买入 |
| 09:33:39 |
63.88 |
2 |
1475 |
买入 |
| 09:33:45 |
63.71 |
10 |
1485 |
卖出 |
| 09:33:48 |
63.7 |
38 |
1523 |
卖出 |
| 09:33:54 |
63.81 |
2 |
1525 |
买入 |
| 09:33:57 |
63.7 |
2 |
1527 |
卖出 |
| 09:34:00 |
63.7 |
3 |
1530 |
买入 |
| 09:34:03 |
63.66 |
20 |
1550 |
卖出 |
| 09:34:06 |
63.52 |
2 |
1552 |
卖出 |
| 09:34:09 |
63.45 |
4 |
1556 |
卖出 |
| 09:34:12 |
63.27 |
26 |
1582 |
卖出 |
| 09:34:18 |
63.22 |
2 |
1584 |
卖出 |
| 09:34:27 |
62.85 |
20 |
1604 |
卖出 |
| 09:34:30 |
63.11 |
7 |
1611 |
买入 |
| 09:34:33 |
63.11 |
1 |
1612 |
卖出 |
| 09:34:36 |
63 |
4 |
1616 |
卖出 |
| 09:34:39 |
63 |
28 |
1644 |
卖出 |
| 09:34:42 |
62.98 |
19 |
1663 |
卖出 |
| 09:34:45 |
62.76 |
8 |
1671 |
卖出 |
| 09:34:48 |
62.76 |
2 |
1673 |
卖出 |
| 09:34:51 |
62.76 |
16 |
1689 |
卖出 |
| 09:34:54 |
63 |
5 |
1694 |
买入 |
| 09:34:57 |
62.73 |
19 |
1713 |
卖出 |
| 09:35:00 |
62.73 |
14 |
1727 |
卖出 |
| 09:35:09 |
62.97 |
5 |
1732 |
买入 |
| 09:35:12 |
62.81 |
8 |
1740 |
卖出 |
| 09:35:15 |
62.8 |
14 |
1754 |
买入 |
| 09:35:18 |
62.81 |
2 |
1756 |
卖出 |
| 09:35:21 |
62.97 |
4 |
1760 |
买入 |
| 09:35:24 |
63 |
10 |
1770 |
买入 |
| 09:35:27 |
63 |
6 |
1776 |
卖出 |
| 09:35:30 |
63.11 |
14 |
1790 |
买入 |
| 09:35:33 |
63.09 |
8 |
1798 |
卖出 |
| 09:35:36 |
63 |
13 |
1811 |
卖出 |
| 09:35:39 |
63.02 |
8 |
1819 |
卖出 |
| 09:35:42 |
63.01 |
5 |
1824 |
卖出 |
| 09:35:45 |
63.07 |
2 |
1826 |
买入 |
| 09:35:48 |
63 |
38 |
1864 |
卖出 |
| 09:35:51 |
62.98 |
9 |
1873 |
卖出 |
| 09:35:54 |
62.97 |
28 |
1901 |
买入 |
| 09:35:57 |
62.97 |
2 |
1903 |
买入 |
| 09:36:00 |
62.97 |
4 |
1907 |
买入 |
| 09:36:03 |
62.97 |
2 |
1909 |
买入 |
| 09:36:06 |
62.99 |
20 |
1929 |
买入 |
| 09:36:09 |
63.17 |
15 |
1944 |
买入 |
| 09:36:12 |
63.18 |
2 |
1946 |
买入 |
| 09:36:15 |
63.2 |
12 |
1958 |
买入 |
| 09:36:18 |
63.2 |
7 |
1965 |
卖出 |
| 09:36:27 |
63.2 |
15 |
1980 |
卖出 |
| 09:36:30 |
63.21 |
11 |
1991 |
买入 |
| 09:36:33 |
63.21 |
2 |
1993 |
买入 |
| 09:36:36 |
63.21 |
2 |
1995 |
买入 |
| 09:36:42 |
63.22 |
14 |
2009 |
买入 |
| 09:36:45 |
63.22 |
6 |
2015 |
买入 |
| 09:36:51 |
63.22 |
43 |
2058 |
卖出 |
| 09:36:54 |
63.21 |
28 |
2086 |
卖出 |
| 09:37:00 |
63.21 |
6 |
2092 |
买入 |
| 09:37:03 |
63.27 |
12 |
2104 |
买入 |
| 09:37:09 |
63.49 |
2 |
2106 |
买入 |
| 09:37:18 |
63.49 |
15 |
2121 |
买入 |
| 09:37:21 |
63.49 |
2 |
2123 |
买入 |
| 09:37:27 |
63.48 |
3 |
2126 |
买入 |
| 09:37:42 |
63.48 |
20 |
2146 |
买入 |
| 09:37:45 |
63.41 |
46 |
2192 |
卖出 |
| 09:37:48 |
63.41 |
5 |
2197 |
买入 |
| 09:37:54 |
63.31 |
4 |
2201 |
卖出 |
| 09:37:57 |
63.42 |
36 |
2237 |
买入 |
| 09:38:00 |
63.4 |
53 |
2290 |
卖出 |
| 09:38:03 |
63.41 |
17 |
2307 |
买入 |
| 09:38:06 |
63.42 |
12 |
2319 |
买入 |
| 09:38:09 |
63.31 |
20 |
2339 |
卖出 |
| 09:38:15 |
63.37 |
2 |
2341 |
卖出 |
| 09:38:18 |
63.33 |
3 |
2344 |
卖出 |
| 09:38:21 |
63.41 |
8 |
2352 |
买入 |
| 09:38:24 |
63.41 |
2 |
2354 |
买入 |
| 09:38:27 |
63.34 |
2 |
2356 |
卖出 |
| 09:38:51 |
63.34 |
4 |
2360 |
卖出 |
| 09:38:54 |
63.34 |
2 |
2362 |
卖出 |
| 09:39:21 |
63.34 |
2 |
2364 |
卖出 |
| 09:39:24 |
63.34 |
25 |
2389 |
卖出 |
| 09:39:27 |
63.3 |
18 |
2407 |
卖出 |
| 09:39:33 |
63.17 |
6 |
2413 |
卖出 |
| 09:39:36 |
63.17 |
3 |
2416 |
买入 |
| 09:39:42 |
63.18 |
2 |
2418 |
卖出 |
| 09:39:45 |
63.25 |
11 |
2429 |
买入 |
| 09:39:48 |
63.25 |
2 |
2431 |
买入 |
| 09:39:51 |
63.22 |
2 |
2433 |
卖出 |
| 09:39:54 |
63.22 |
17 |
2450 |
买入 |
| 09:39:57 |
63.22 |
2 |
2452 |
卖出 |
| 09:40:03 |
63.25 |
10 |
2462 |
买入 |
| 09:40:06 |
63.3 |
4 |
2466 |
买入 |
| 09:40:09 |
63.29 |
6 |
2472 |
卖出 |
| 09:40:12 |
63.22 |
38 |
2510 |
卖出 |
| 09:40:15 |
63.23 |
17 |
2527 |
卖出 |
| 09:40:24 |
63.16 |
2 |
2529 |
买入 |
| 09:40:27 |
63.11 |
10 |
2539 |
卖出 |
| 09:40:30 |
62.84 |
39 |
2578 |
卖出 |
| 09:40:33 |
62.89 |
10 |
2588 |
买入 |
| 09:40:36 |
62.84 |
2 |
2590 |
卖出 |
| 09:40:42 |
62.89 |
3 |
2593 |
买入 |
| 09:40:45 |
62.89 |
1 |
2594 |
卖出 |
| 09:40:48 |
62.98 |
6 |
2600 |
买入 |
| 09:40:51 |
62.83 |
2 |
2602 |
卖出 |
| 09:40:54 |
62.99 |
4 |
2606 |
买入 |
| 09:41:03 |
62.9 |
7 |
2613 |
卖出 |
| 09:41:06 |
62.9 |
4 |
2617 |
买入 |
| 09:41:12 |
62.9 |
12 |
2629 |
买入 |
| 09:41:18 |
62.83 |
10 |
2639 |
卖出 |
| 09:41:21 |
62.89 |
3 |
2642 |
买入 |
| 09:41:24 |
62.83 |
2 |
2644 |
卖出 |
| 09:41:27 |
62.83 |
2 |
2646 |
卖出 |
| 09:41:33 |
62.83 |
19 |
2665 |
卖出 |
| 09:41:36 |
62.7 |
38 |
2703 |
卖出 |
| 09:41:48 |
62.55 |
2 |
2705 |
卖出 |
| 09:41:51 |
62.8 |
7 |
2712 |
买入 |
| 09:42:03 |
62.56 |
12 |
2724 |
卖出 |
| 09:42:12 |
62.8 |
52 |
2776 |
买入 |
| 09:42:18 |
62.55 |
5 |
2781 |
卖出 |
| 09:42:21 |
62.8 |
10 |
2791 |
买入 |
| 09:42:27 |
62.8 |
2 |
2793 |
买入 |
| 09:42:33 |
62.79 |
16 |
2809 |
买入 |
| 09:43:09 |
62.76 |
4 |
2813 |
买入 |
| 09:43:12 |
62.76 |
2 |
2815 |
买入 |
| 09:43:21 |
62.65 |
2 |
2817 |
卖出 |
| 09:43:24 |
62.65 |
7 |
2824 |
卖出 |
| 09:43:27 |
62.58 |
2 |
2826 |
卖出 |
| 09:43:30 |
62.55 |
3 |
2829 |
卖出 |
| 09:43:33 |
62.55 |
3 |
2832 |
卖出 |
| 09:43:42 |
62.55 |
10 |
2842 |
卖出 |
| 09:43:51 |
62.47 |
4 |
2846 |
买入 |
| 09:44:03 |
62.43 |
2 |
2848 |
卖出 |
| 09:44:09 |
62.36 |
2 |
2850 |
卖出 |
| 09:44:12 |
62.43 |
3 |
2853 |
买入 |
| 09:44:18 |
62.47 |
11 |
2864 |
买入 |
| 09:44:24 |
62.46 |
22 |
2886 |
卖出 |
| 09:44:27 |
62.46 |
2 |
2888 |
卖出 |
| 09:44:33 |
62.3 |
45 |
2933 |
卖出 |
| 09:44:42 |
62.32 |
4 |
2937 |
卖出 |
| 09:45:00 |
62.32 |
2 |
2939 |
卖出 |
| 09:45:03 |
62.31 |
11 |
2950 |
卖出 |
| 09:45:06 |
62.31 |
2 |
2952 |
买入 |
| 09:45:09 |
62.32 |
2 |
2954 |
买入 |
| 09:45:12 |
62.32 |
2 |
2956 |
买入 |
| 09:45:21 |
62.35 |
3 |
2959 |
买入 |
| 09:45:27 |
62.25 |
2 |
2961 |
卖出 |
| 09:45:33 |
62.24 |
4 |
2965 |
卖出 |
| 09:45:36 |
62.21 |
26 |
2991 |
卖出 |
| 09:45:39 |
62.38 |
9 |
3000 |
买入 |
| 09:45:45 |
62.24 |
10 |
3010 |
买入 |
| 09:45:51 |
62.37 |
24 |
3034 |
买入 |
| 09:45:54 |
62.39 |
24 |
3058 |
买入 |
| 09:45:57 |
62.49 |
4 |
3062 |
买入 |
| 09:46:00 |
62.46 |
18 |
3080 |
卖出 |
| 09:46:03 |
62.49 |
1 |
3081 |
买入 |
| 09:46:06 |
62.5 |
16 |
3097 |
买入 |
| 09:46:09 |
62.55 |
11 |
3108 |
买入 |
| 09:46:12 |
62.54 |
4 |
3112 |
买入 |
| 09:46:15 |
62.54 |
2 |
3114 |
买入 |
| 09:46:18 |
62.55 |
2 |
3116 |
买入 |
| 09:46:21 |
62.55 |
10 |
3126 |
买入 |
| 09:46:24 |
62.55 |
6 |
3132 |
买入 |
| 09:46:27 |
62.54 |
19 |
3151 |
卖出 |
| 09:46:33 |
62.65 |
9 |
3160 |
买入 |
| 09:46:39 |
62.65 |
0 |
3160 |
买入 |
| 09:46:42 |
62.75 |
2 |
3162 |
买入 |
| 09:46:45 |
62.75 |
2 |
3164 |
买入 |
| 09:47:03 |
62.74 |
16 |
3180 |
买入 |
| 09:47:09 |
62.74 |
20 |
3200 |
买入 |
| 09:47:15 |
62.74 |
3 |
3203 |
买入 |
| 09:47:24 |
62.74 |
1 |
3204 |
买入 |
| 09:47:39 |
62.75 |
12 |
3216 |
买入 |
| 09:47:42 |
62.84 |
6 |
3222 |
买入 |
| 09:47:51 |
62.89 |
4 |
3226 |
买入 |
| 09:47:54 |
62.85 |
2 |
3228 |
卖出 |
| 09:47:57 |
62.85 |
2 |
3230 |
买入 |
| 09:48:00 |
62.85 |
0 |
3230 |
买入 |
| 09:48:06 |
62.89 |
12 |
3242 |
买入 |
| 09:48:12 |
62.88 |
24 |
3266 |
卖出 |
| 09:48:15 |
62.9 |
8 |
3274 |
买入 |
| 09:48:18 |
62.85 |
20 |
3294 |
卖出 |
| 09:48:21 |
62.85 |
16 |
3310 |
卖出 |
| 09:48:24 |
62.75 |
81 |
3391 |
卖出 |
| 09:48:27 |
62.7 |
38 |
3429 |
卖出 |
| 09:48:30 |
62.7 |
0 |
3429 |
卖出 |
| 09:48:33 |
62.7 |
8 |
3437 |
买入 |
| 09:48:36 |
62.7 |
9 |
3446 |
买入 |
| 09:48:42 |
62.75 |
7 |
3453 |
买入 |
| 09:48:48 |
62.7 |
9 |
3462 |
卖出 |
| 09:48:54 |
62.7 |
38 |
3500 |
卖出 |
| 09:48:57 |
62.62 |
9 |
3509 |
卖出 |
| 09:49:03 |
62.62 |
4 |
3513 |
卖出 |
| 09:49:06 |
62.68 |
11 |
3524 |
买入 |
| 09:49:09 |
62.62 |
2 |
3526 |
卖出 |
| 09:49:12 |
62.63 |
9 |
3535 |
买入 |
| 09:49:15 |
62.67 |
17 |
3552 |
买入 |
| 09:49:18 |
62.68 |
4 |
3556 |
买入 |
| 09:49:27 |
62.68 |
2 |
3558 |
买入 |
| 09:49:45 |
62.63 |
4 |
3562 |
卖出 |
| 09:49:51 |
62.63 |
2 |
3564 |
卖出 |
| 09:50:03 |
62.68 |
5 |
3569 |
买入 |
| 09:50:06 |
62.68 |
2 |
3571 |
买入 |
| 09:50:12 |
62.64 |
12 |
3583 |
卖出 |
| 09:50:15 |
62.63 |
15 |
3598 |
卖出 |
| 09:50:24 |
62.5 |
6 |
3604 |
卖出 |
| 09:50:27 |
62.5 |
4 |
3608 |
卖出 |
| 09:50:33 |
62.58 |
10 |
3618 |
买入 |
| 09:50:45 |
62.55 |
10 |
3628 |
卖出 |
| 09:50:51 |
62.5 |
10 |
3638 |
卖出 |
| 09:50:54 |
62.5 |
2 |
3640 |
卖出 |
| 09:50:57 |
62.5 |
10 |
3650 |
卖出 |
| 09:51:09 |
62.55 |
2 |
3652 |
买入 |
| 09:51:18 |
62.57 |
2 |
3654 |
买入 |
| 09:51:21 |
62.58 |
3 |
3657 |
买入 |
| 09:51:24 |
62.59 |
4 |
3661 |
买入 |
| 09:51:36 |
62.61 |
2 |
3663 |
买入 |
| 09:51:42 |
62.6 |
14 |
3677 |
卖出 |
| 09:51:45 |
62.59 |
2 |
3679 |
买入 |
| 09:51:54 |
62.58 |
11 |
3690 |
卖出 |
| 09:51:57 |
62.54 |
5 |
3695 |
卖出 |
| 09:52:03 |
62.57 |
13 |
3708 |
买入 |
| 09:52:06 |
62.57 |
8 |
3716 |
买入 |
| 09:52:15 |
62.54 |
2 |
3718 |
卖出 |
| 09:52:18 |
62.54 |
9 |
3727 |
卖出 |
| 09:52:21 |
62.5 |
6 |
3733 |
卖出 |
| 09:52:36 |
62.54 |
6 |
3739 |
买入 |
| 09:52:39 |
62.54 |
38 |
3777 |
买入 |
| 09:52:42 |
62.54 |
11 |
3788 |
买入 |