华测导航[300627]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
39 |
2 |
2 |
集合竞价 |
| 09:20:48 |
38.99 |
3 |
3 |
集合竞价 |
| 09:23:12 |
38.95 |
11 |
11 |
集合竞价 |
| 09:24:33 |
38.9 |
11 |
11 |
集合竞价 |
| 09:25:00 |
38.89 |
16 |
16 |
集合竞价 |
| 09:25:03 |
38.89 |
16 |
32 |
买入 |
| 09:30:03 |
38.9 |
39 |
71 |
买入 |
| 09:30:06 |
38.9 |
10 |
81 |
卖出 |
| 09:30:09 |
38.9 |
7 |
88 |
卖出 |
| 09:30:12 |
38.91 |
5 |
93 |
卖出 |
| 09:30:15 |
38.95 |
20 |
113 |
买入 |
| 09:30:18 |
38.91 |
9 |
122 |
卖出 |
| 09:30:21 |
39 |
41 |
163 |
买入 |
| 09:30:24 |
38.96 |
20 |
183 |
卖出 |
| 09:30:27 |
39.05 |
1 |
184 |
买入 |
| 09:30:30 |
39.05 |
11 |
195 |
卖出 |
| 09:30:33 |
39.05 |
12 |
207 |
买入 |
| 09:30:39 |
39.08 |
3 |
210 |
买入 |
| 09:30:48 |
39.15 |
7 |
217 |
买入 |
| 09:30:51 |
39.16 |
24 |
241 |
买入 |
| 09:30:54 |
39.16 |
21 |
262 |
卖出 |
| 09:30:57 |
39.16 |
3 |
265 |
卖出 |
| 09:31:00 |
39.16 |
75 |
340 |
卖出 |
| 09:31:03 |
39.16 |
88 |
428 |
卖出 |
| 09:31:06 |
38.99 |
25 |
453 |
卖出 |
| 09:31:09 |
39.08 |
3 |
456 |
买入 |
| 09:31:15 |
39.15 |
15 |
471 |
买入 |
| 09:31:24 |
39.15 |
13 |
484 |
买入 |
| 09:31:27 |
39.16 |
93 |
577 |
买入 |
| 09:31:30 |
39.18 |
17 |
594 |
买入 |
| 09:31:33 |
39.17 |
10 |
604 |
卖出 |
| 09:31:36 |
39.28 |
47 |
651 |
买入 |
| 09:31:39 |
39.17 |
13 |
664 |
卖出 |
| 09:31:42 |
39.17 |
7 |
671 |
买入 |
| 09:31:45 |
39.17 |
7 |
678 |
买入 |
| 09:31:48 |
39.17 |
6 |
684 |
卖出 |
| 09:31:51 |
39.19 |
4 |
688 |
买入 |
| 09:31:54 |
39.19 |
1 |
689 |
买入 |
| 09:32:00 |
39.23 |
3 |
692 |
买入 |
| 09:32:06 |
39.25 |
21 |
713 |
买入 |
| 09:32:09 |
39.27 |
24 |
737 |
买入 |
| 09:32:12 |
39.28 |
27 |
764 |
买入 |
| 09:32:15 |
39.25 |
11 |
775 |
卖出 |
| 09:32:18 |
39.27 |
2 |
777 |
买入 |
| 09:32:21 |
39.27 |
22 |
799 |
买入 |
| 09:32:24 |
39.3 |
8 |
807 |
买入 |
| 09:32:27 |
39.27 |
8 |
815 |
卖出 |
| 09:32:33 |
39.28 |
5 |
820 |
买入 |
| 09:32:36 |
39.28 |
14 |
834 |
买入 |
| 09:32:39 |
39.27 |
12 |
846 |
卖出 |
| 09:32:42 |
39.3 |
16 |
862 |
买入 |
| 09:32:48 |
39.31 |
35 |
897 |
买入 |
| 09:32:51 |
39.3 |
3 |
900 |
卖出 |
| 09:32:54 |
39.31 |
8 |
908 |
买入 |
| 09:32:57 |
39.3 |
3 |
911 |
卖出 |
| 09:33:00 |
39.3 |
3 |
914 |
卖出 |
| 09:33:03 |
39.31 |
1 |
915 |
卖出 |
| 09:33:06 |
39.3 |
10 |
925 |
卖出 |
| 09:33:09 |
39.32 |
8 |
933 |
买入 |
| 09:33:12 |
39.29 |
5 |
938 |
卖出 |
| 09:33:15 |
39.3 |
6 |
944 |
买入 |
| 09:33:18 |
39.28 |
20 |
964 |
卖出 |
| 09:33:24 |
39.32 |
11 |
975 |
买入 |
| 09:33:27 |
39.3 |
1 |
976 |
卖出 |
| 09:33:30 |
39.3 |
3 |
979 |
买入 |
| 09:33:33 |
39.28 |
8 |
987 |
卖出 |
| 09:33:36 |
39.28 |
5 |
992 |
卖出 |
| 09:33:42 |
39.3 |
1 |
993 |
买入 |
| 09:33:48 |
39.29 |
1 |
994 |
卖出 |
| 09:33:51 |
39.29 |
1 |
995 |
买入 |
| 09:33:54 |
39.27 |
15 |
1010 |
卖出 |
| 09:33:57 |
39.27 |
2 |
1012 |
卖出 |
| 09:34:03 |
39.25 |
2 |
1014 |
卖出 |
| 09:34:12 |
39.26 |
1 |
1015 |
买入 |
| 09:34:15 |
39.23 |
6 |
1021 |
卖出 |
| 09:34:18 |
39.26 |
12 |
1033 |
买入 |
| 09:34:21 |
39.26 |
1 |
1034 |
买入 |
| 09:34:24 |
39.23 |
5 |
1039 |
卖出 |
| 09:34:30 |
39.23 |
3 |
1042 |
买入 |
| 09:34:33 |
39.18 |
4 |
1046 |
卖出 |
| 09:34:45 |
39.2 |
12 |
1058 |
买入 |
| 09:34:48 |
39.17 |
2 |
1060 |
卖出 |
| 09:35:06 |
39.19 |
1 |
1061 |
卖出 |
| 09:35:09 |
39.19 |
2 |
1063 |
卖出 |
| 09:35:12 |
39.19 |
14 |
1077 |
卖出 |
| 09:35:18 |
39.19 |
4 |
1081 |
卖出 |
| 09:35:21 |
39.19 |
3 |
1084 |
买入 |
| 09:35:24 |
39.17 |
9 |
1093 |
卖出 |
| 09:35:27 |
39.07 |
6 |
1099 |
卖出 |
| 09:35:30 |
39.15 |
1 |
1100 |
买入 |
| 09:35:33 |
39.18 |
17 |
1117 |
买入 |
| 09:35:36 |
39.17 |
1 |
1118 |
买入 |
| 09:35:42 |
39.07 |
12 |
1130 |
卖出 |
| 09:35:45 |
39.03 |
7 |
1137 |
卖出 |
| 09:35:54 |
39.1 |
1 |
1138 |
卖出 |
| 09:35:57 |
39.09 |
1 |
1139 |
卖出 |
| 09:36:00 |
39.1 |
10 |
1149 |
买入 |
| 09:36:06 |
39.1 |
22 |
1171 |
卖出 |
| 09:36:09 |
39.12 |
4 |
1175 |
买入 |
| 09:36:18 |
39.16 |
3 |
1178 |
买入 |
| 09:36:24 |
39.16 |
4 |
1182 |
买入 |
| 09:36:27 |
39.14 |
4 |
1186 |
卖出 |
| 09:36:39 |
39.15 |
3 |
1189 |
买入 |
| 09:36:45 |
39.16 |
6 |
1195 |
买入 |
| 09:36:51 |
39.14 |
29 |
1224 |
卖出 |
| 09:36:54 |
39.15 |
5 |
1229 |
买入 |
| 09:36:57 |
39.18 |
10 |
1239 |
买入 |
| 09:37:03 |
39.18 |
9 |
1248 |
买入 |
| 09:37:06 |
39.3 |
200 |
1448 |
买入 |
| 09:37:09 |
39.18 |
1 |
1449 |
卖出 |
| 09:37:12 |
39.3 |
3 |
1452 |
买入 |
| 09:37:15 |
39.31 |
15 |
1467 |
买入 |
| 09:37:18 |
39.32 |
51 |
1518 |
买入 |
| 09:37:21 |
39.32 |
1 |
1519 |
买入 |
| 09:37:24 |
39.33 |
1 |
1520 |
买入 |
| 09:37:27 |
39.34 |
30 |
1550 |
买入 |
| 09:37:33 |
39.35 |
54 |
1604 |
买入 |
| 09:37:48 |
39.35 |
27 |
1631 |
买入 |
| 09:37:51 |
39.34 |
1 |
1632 |
卖出 |
| 09:37:54 |
39.29 |
58 |
1690 |
卖出 |
| 09:37:57 |
39.29 |
7 |
1697 |
买入 |
| 09:38:00 |
39.3 |
1 |
1698 |
买入 |
| 09:38:06 |
39.3 |
1 |
1699 |
买入 |
| 09:38:09 |
39.33 |
38 |
1737 |
买入 |
| 09:38:12 |
39.22 |
10 |
1747 |
卖出 |
| 09:38:21 |
39.3 |
19 |
1766 |
买入 |
| 09:38:24 |
39.3 |
1 |
1767 |
卖出 |
| 09:38:33 |
39.22 |
10 |
1777 |
卖出 |
| 09:38:42 |
39.3 |
2 |
1779 |
买入 |
| 09:38:57 |
39.3 |
15 |
1794 |
买入 |
| 09:39:03 |
39.3 |
9 |
1803 |
买入 |
| 09:39:18 |
39.3 |
4 |
1807 |
买入 |
| 09:39:24 |
39.3 |
20 |
1827 |
买入 |
| 09:39:27 |
39.22 |
1 |
1828 |
卖出 |
| 09:39:33 |
39.22 |
16 |
1844 |
卖出 |
| 09:39:36 |
39.22 |
10 |
1854 |
卖出 |
| 09:39:39 |
39.19 |
5 |
1859 |
卖出 |
| 09:39:45 |
39.3 |
196 |
2055 |
买入 |
| 09:39:51 |
39.3 |
21 |
2076 |
买入 |
| 09:39:54 |
39.32 |
34 |
2110 |
买入 |
| 09:39:57 |
39.2 |
10 |
2120 |
卖出 |
| 09:40:00 |
39.32 |
1 |
2121 |
买入 |
| 09:40:03 |
39.32 |
6 |
2127 |
买入 |
| 09:40:09 |
39.32 |
3 |
2130 |
卖出 |
| 09:40:15 |
39.32 |
5 |
2135 |
买入 |
| 09:40:18 |
39.32 |
10 |
2145 |
买入 |
| 09:40:48 |
39.24 |
12 |
2157 |
卖出 |
| 09:40:51 |
39.23 |
4 |
2161 |
卖出 |
| 09:41:00 |
39.24 |
79 |
2240 |
买入 |
| 09:41:06 |
39.22 |
20 |
2260 |
卖出 |
| 09:41:09 |
39.2 |
3 |
2263 |
卖出 |
| 09:41:12 |
39.2 |
2 |
2265 |
卖出 |
| 09:41:15 |
39.18 |
5 |
2270 |
卖出 |
| 09:41:21 |
39.17 |
5 |
2275 |
买入 |
| 09:41:30 |
39.16 |
1 |
2276 |
买入 |
| 09:41:36 |
39.16 |
1 |
2277 |
买入 |
| 09:41:39 |
39.09 |
2 |
2279 |
卖出 |
| 09:41:42 |
39.16 |
6 |
2285 |
买入 |
| 09:41:45 |
39.16 |
3 |
2288 |
买入 |
| 09:41:48 |
39.1 |
5 |
2293 |
卖出 |
| 09:41:54 |
39.16 |
2 |
2295 |
买入 |
| 09:42:00 |
39.1 |
7 |
2302 |
卖出 |
| 09:42:03 |
39.1 |
5 |
2307 |
买入 |
| 09:42:06 |
39.16 |
8 |
2315 |
买入 |
| 09:42:12 |
39.16 |
20 |
2335 |
买入 |
| 09:42:15 |
39.01 |
90 |
2425 |
卖出 |
| 09:42:21 |
39.16 |
20 |
2445 |
买入 |
| 09:42:24 |
39.13 |
1 |
2446 |
卖出 |
| 09:42:27 |
39.13 |
10 |
2456 |
卖出 |
| 09:42:30 |
39.16 |
10 |
2466 |
买入 |
| 09:42:33 |
39.16 |
4 |
2470 |
卖出 |
| 09:42:36 |
39.16 |
3 |
2473 |
卖出 |
| 09:42:51 |
39.21 |
13 |
2486 |
买入 |
| 09:42:54 |
39.21 |
14 |
2500 |
卖出 |
| 09:43:00 |
39.21 |
6 |
2506 |
卖出 |
| 09:43:06 |
39.21 |
1 |
2507 |
卖出 |
| 09:43:09 |
39.21 |
1 |
2508 |
卖出 |
| 09:43:12 |
39.23 |
5 |
2513 |
买入 |
| 09:43:15 |
39.21 |
2 |
2515 |
卖出 |
| 09:43:21 |
39.21 |
4 |
2519 |
卖出 |
| 09:43:24 |
39.21 |
1 |
2520 |
买入 |
| 09:43:30 |
39.22 |
6 |
2526 |
买入 |
| 09:43:36 |
39.24 |
15 |
2541 |
买入 |
| 09:43:39 |
39.23 |
11 |
2552 |
买入 |
| 09:43:42 |
39.22 |
6 |
2558 |
卖出 |
| 09:43:45 |
39.24 |
2 |
2560 |
买入 |
| 09:43:48 |
39.24 |
13 |
2573 |
买入 |
| 09:43:54 |
39.24 |
21 |
2594 |
买入 |
| 09:44:03 |
39.24 |
1 |
2595 |
买入 |
| 09:44:09 |
39.24 |
11 |
2606 |
买入 |
| 09:44:12 |
39.24 |
8 |
2614 |
买入 |
| 09:44:15 |
39.24 |
4 |
2618 |
买入 |
| 09:44:18 |
39.24 |
16 |
2634 |
买入 |
| 09:44:21 |
39.25 |
2 |
2636 |
买入 |
| 09:44:27 |
39.25 |
6 |
2642 |
卖出 |
| 09:44:30 |
39.26 |
1 |
2643 |
买入 |
| 09:44:33 |
39.28 |
5 |
2648 |
买入 |
| 09:44:36 |
39.28 |
3 |
2651 |
买入 |
| 09:44:42 |
39.29 |
4 |
2655 |
买入 |
| 09:44:45 |
39.29 |
1 |
2656 |
买入 |
| 09:44:48 |
39.29 |
3 |
2659 |
买入 |
| 09:44:57 |
39.29 |
11 |
2670 |
买入 |
| 09:45:00 |
39.29 |
7 |
2677 |
买入 |
| 09:45:03 |
39.29 |
29 |
2706 |
买入 |
| 09:45:06 |
39.3 |
6 |
2712 |
买入 |
| 09:45:09 |
39.3 |
5 |
2717 |
买入 |
| 09:45:12 |
39.3 |
22 |
2739 |
买入 |
| 09:45:15 |
39.3 |
5 |
2744 |
买入 |
| 09:45:18 |
39.29 |
10 |
2754 |
卖出 |
| 09:45:21 |
39.29 |
3 |
2757 |
买入 |
| 09:45:24 |
39.3 |
9 |
2766 |
买入 |
| 09:45:33 |
39.3 |
3 |
2769 |
买入 |
| 09:45:42 |
39.29 |
5 |
2774 |
卖出 |
| 09:45:54 |
39.3 |
20 |
2794 |
买入 |
| 09:46:00 |
39.3 |
9 |
2803 |
卖出 |
| 09:46:03 |
39.3 |
5 |
2808 |
卖出 |
| 09:46:12 |
39.31 |
12 |
2820 |
买入 |
| 09:46:15 |
39.3 |
2 |
2822 |
卖出 |
| 09:46:18 |
39.3 |
3 |
2825 |
买入 |
| 09:46:21 |
39.3 |
1 |
2826 |
买入 |
| 09:46:30 |
39.3 |
1 |
2827 |
买入 |
| 09:46:45 |
39.3 |
1 |
2828 |
买入 |
| 09:46:51 |
39.3 |
27 |
2855 |
买入 |
| 09:46:54 |
39.29 |
27 |
2882 |
卖出 |
| 09:46:57 |
39.29 |
2 |
2884 |
买入 |
| 09:47:12 |
39.28 |
10 |
2894 |
卖出 |
| 09:47:15 |
39.28 |
2 |
2896 |
卖出 |
| 09:47:24 |
39.27 |
3 |
2899 |
卖出 |
| 09:47:27 |
39.27 |
4 |
2903 |
卖出 |
| 09:47:36 |
39.25 |
74 |
2977 |
卖出 |
| 09:47:39 |
39.25 |
7 |
2984 |
买入 |
| 09:47:42 |
39.25 |
4 |
2988 |
买入 |
| 09:47:45 |
39.24 |
10 |
2998 |
卖出 |
| 09:47:57 |
39.24 |
1 |
2999 |
买入 |
| 09:48:03 |
39.22 |
8 |
3007 |
卖出 |
| 09:48:06 |
39.24 |
12 |
3019 |
买入 |
| 09:48:09 |
39.25 |
112 |
3131 |
买入 |
| 09:48:12 |
39.24 |
21 |
3152 |
卖出 |
| 09:48:30 |
39.29 |
5 |
3157 |
买入 |
| 09:48:54 |
39.24 |
7 |
3164 |
卖出 |
| 09:48:57 |
39.28 |
5 |
3169 |
买入 |
| 09:49:06 |
39.28 |
1 |
3170 |
买入 |
| 09:49:09 |
39.28 |
4 |
3174 |
买入 |
| 09:49:12 |
39.28 |
10 |
3184 |
卖出 |
| 09:49:18 |
39.29 |
1 |
3185 |
买入 |
| 09:49:21 |
39.28 |
10 |
3195 |
卖出 |
| 09:49:30 |
39.28 |
3 |
3198 |
买入 |
| 09:50:24 |
39.25 |
5 |
3203 |
卖出 |
| 09:50:30 |
39.23 |
14 |
3217 |
卖出 |
| 09:50:36 |
39.27 |
2 |
3219 |
买入 |
| 09:50:42 |
39.23 |
11 |
3230 |
卖出 |
| 09:50:45 |
39.24 |
1 |
3231 |
买入 |
| 09:50:48 |
39.23 |
5 |
3236 |
卖出 |
| 09:50:51 |
39.23 |
1 |
3237 |
卖出 |
| 09:50:54 |
39.23 |
1 |
3238 |
卖出 |
| 09:50:57 |
39.24 |
7 |
3245 |
买入 |
| 09:51:00 |
39.24 |
15 |
3260 |
买入 |
| 09:51:06 |
39.23 |
35 |
3295 |
卖出 |
| 09:51:09 |
39.23 |
1 |
3296 |
卖出 |
| 09:51:12 |
39.24 |
30 |
3326 |
买入 |
| 09:51:15 |
39.29 |
53 |
3379 |
买入 |
| 09:51:18 |
39.27 |
61 |
3440 |
卖出 |
| 09:51:21 |
39.32 |
9 |
3449 |
买入 |
| 09:51:24 |
39.33 |
32 |
3481 |
买入 |
| 09:51:27 |
39.34 |
2 |
3483 |
买入 |
| 09:51:30 |
39.34 |
47 |
3530 |
买入 |
| 09:51:33 |
39.34 |
1 |
3531 |
买入 |
| 09:51:36 |
39.34 |
46 |
3577 |
买入 |
| 09:51:39 |
39.34 |
4 |
3581 |
买入 |
| 09:51:42 |
39.35 |
8 |
3589 |
买入 |
| 09:51:45 |
39.35 |
11 |
3600 |
买入 |
| 09:51:48 |
39.35 |
6 |
3606 |
买入 |
| 09:51:51 |
39.35 |
10 |
3616 |
买入 |
| 09:51:54 |
39.35 |
3 |
3619 |
买入 |
| 09:51:57 |
39.34 |
13 |
3632 |
卖出 |
| 09:52:00 |
39.35 |
2 |
3634 |
买入 |
| 09:52:03 |
39.35 |
10 |
3644 |
买入 |
| 09:52:06 |
39.34 |
5 |
3649 |
卖出 |
| 09:52:09 |
39.38 |
200 |
3849 |
买入 |
| 09:52:12 |
39.37 |
5 |
3854 |
买入 |
| 09:52:15 |
39.4 |
78 |
3932 |
买入 |
| 09:52:18 |
39.42 |
28 |
3960 |
买入 |
| 09:52:21 |
39.44 |
1 |
3961 |
买入 |
| 09:52:27 |
39.45 |
3 |
3964 |
卖出 |
| 09:52:30 |
39.47 |
3 |
3967 |
买入 |
| 09:52:33 |
39.5 |
24 |
3991 |
买入 |
| 09:52:36 |
39.42 |
15 |
4006 |
卖出 |
| 09:52:42 |
39.42 |
4 |
4010 |
卖出 |
| 09:52:51 |
39.47 |
2 |
4012 |
买入 |
| 09:52:54 |
39.47 |
2 |
4014 |
买入 |
| 09:52:57 |
39.46 |
6 |
4020 |
买入 |
| 09:53:09 |
39.47 |
3 |
4023 |
买入 |
| 09:53:12 |
39.46 |
3 |
4026 |
卖出 |
| 09:53:15 |
39.46 |
2 |
4028 |
买入 |
| 09:53:18 |
39.47 |
1 |
4029 |
卖出 |
| 09:53:21 |
39.49 |
7 |
4036 |
买入 |
| 09:53:33 |
39.46 |
23 |
4059 |
卖出 |
| 09:53:36 |
39.49 |
14 |
4073 |
买入 |
| 09:53:51 |
39.48 |
41 |
4114 |
买入 |
| 09:54:00 |
39.48 |
2 |
4116 |
买入 |