高测股份[688556]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:28 |
61.7 |
13 |
13 |
集合竞价 |
| 09:24:43 |
61.82 |
13 |
13 |
集合竞价 |
| 09:24:49 |
61.9 |
13 |
13 |
集合竞价 |
| 09:24:55 |
62.39 |
13 |
13 |
集合竞价 |
| 09:24:58 |
62.78 |
13 |
13 |
集合竞价 |
| 09:25:01 |
63.29 |
20 |
20 |
集合竞价 |
| 09:25:06 |
63.29 |
20 |
40 |
卖出 |
| 09:30:04 |
63.29 |
3 |
43 |
卖出 |
| 09:30:07 |
63.27 |
2 |
45 |
买入 |
| 09:30:10 |
62.79 |
8 |
53 |
卖出 |
| 09:30:13 |
62.39 |
7 |
60 |
卖出 |
| 09:30:16 |
62.3 |
8 |
68 |
买入 |
| 09:30:19 |
62.39 |
10 |
78 |
买入 |
| 09:30:22 |
62.41 |
4 |
82 |
卖出 |
| 09:30:25 |
62.41 |
12 |
94 |
卖出 |
| 09:30:31 |
62.37 |
5 |
99 |
卖出 |
| 09:30:34 |
62.24 |
2 |
101 |
卖出 |
| 09:30:37 |
62.35 |
15 |
116 |
买入 |
| 09:30:40 |
62.4 |
14 |
130 |
买入 |
| 09:30:46 |
62.71 |
4 |
134 |
买入 |
| 09:30:49 |
62.6 |
2 |
136 |
卖出 |
| 09:30:52 |
63.24 |
54 |
190 |
买入 |
| 09:30:55 |
63.08 |
33 |
223 |
卖出 |
| 09:30:58 |
62.71 |
14 |
237 |
卖出 |
| 09:31:01 |
62.85 |
12 |
249 |
买入 |
| 09:31:04 |
63.06 |
6 |
255 |
买入 |
| 09:31:07 |
62.86 |
8 |
263 |
卖出 |
| 09:31:10 |
62.91 |
16 |
279 |
买入 |
| 09:31:13 |
62.4 |
7 |
286 |
卖出 |
| 09:31:16 |
62.59 |
9 |
295 |
买入 |
| 09:31:19 |
62.84 |
5 |
300 |
买入 |
| 09:31:22 |
62.86 |
7 |
307 |
买入 |
| 09:31:25 |
62.87 |
3 |
310 |
卖出 |
| 09:31:28 |
63.06 |
6 |
316 |
买入 |
| 09:31:31 |
63.06 |
2 |
318 |
买入 |
| 09:31:34 |
63.07 |
9 |
327 |
买入 |
| 09:31:37 |
63.11 |
2 |
329 |
卖出 |
| 09:31:43 |
63.19 |
2 |
331 |
买入 |
| 09:31:49 |
63.16 |
9 |
340 |
卖出 |
| 09:31:52 |
63.05 |
24 |
364 |
卖出 |
| 09:31:55 |
62.97 |
10 |
374 |
卖出 |
| 09:31:58 |
62.96 |
6 |
380 |
卖出 |
| 09:32:04 |
62.96 |
2 |
382 |
卖出 |
| 09:32:07 |
63.04 |
27 |
409 |
买入 |
| 09:32:13 |
62.96 |
2 |
411 |
买入 |
| 09:32:25 |
63.03 |
4 |
415 |
买入 |
| 09:32:28 |
63.03 |
15 |
430 |
卖出 |
| 09:32:31 |
63.1 |
2 |
432 |
买入 |
| 09:32:34 |
63.11 |
6 |
438 |
买入 |
| 09:32:37 |
63.11 |
1 |
439 |
买入 |
| 09:32:40 |
63.24 |
2 |
441 |
买入 |
| 09:32:46 |
63.26 |
4 |
445 |
买入 |
| 09:32:49 |
63.17 |
6 |
451 |
卖出 |
| 09:32:52 |
63.26 |
14 |
465 |
买入 |
| 09:32:55 |
63.26 |
3 |
468 |
买入 |
| 09:32:58 |
63.28 |
58 |
526 |
买入 |
| 09:33:01 |
63.38 |
27 |
553 |
买入 |
| 09:33:04 |
63.48 |
53 |
606 |
买入 |
| 09:33:07 |
63.79 |
9 |
615 |
买入 |
| 09:33:10 |
63.66 |
16 |
631 |
买入 |
| 09:33:13 |
63.8 |
7 |
638 |
买入 |
| 09:33:16 |
63.98 |
2 |
640 |
买入 |
| 09:33:19 |
63.96 |
53 |
693 |
卖出 |
| 09:33:22 |
63.89 |
49 |
742 |
卖出 |
| 09:33:25 |
63.99 |
6 |
748 |
买入 |
| 09:33:28 |
63.88 |
9 |
757 |
卖出 |
| 09:33:31 |
63.88 |
9 |
766 |
买入 |
| 09:33:34 |
63.84 |
4 |
770 |
买入 |
| 09:33:37 |
63.86 |
4 |
774 |
买入 |
| 09:33:40 |
63.85 |
15 |
789 |
卖出 |
| 09:33:49 |
63.99 |
19 |
808 |
买入 |
| 09:33:52 |
63.98 |
5 |
813 |
卖出 |
| 09:33:55 |
64 |
28 |
841 |
买入 |
| 09:33:58 |
64.05 |
21 |
862 |
买入 |
| 09:34:07 |
64 |
10 |
872 |
卖出 |
| 09:34:10 |
63.99 |
33 |
905 |
卖出 |
| 09:34:19 |
63.7 |
31 |
936 |
卖出 |
| 09:34:25 |
63.68 |
2 |
938 |
卖出 |
| 09:34:31 |
63.4 |
35 |
973 |
卖出 |
| 09:34:34 |
63.4 |
1 |
974 |
卖出 |
| 09:34:37 |
63.4 |
45 |
1019 |
买入 |
| 09:34:40 |
63.4 |
15 |
1034 |
卖出 |
| 09:34:43 |
63.46 |
8 |
1042 |
买入 |
| 09:34:49 |
63.46 |
3 |
1045 |
卖出 |
| 09:35:04 |
63.63 |
29 |
1074 |
买入 |
| 09:35:07 |
63.67 |
9 |
1083 |
买入 |
| 09:35:10 |
63.85 |
4 |
1087 |
买入 |
| 09:35:13 |
63.86 |
10 |
1097 |
卖出 |
| 09:35:16 |
63.85 |
6 |
1103 |
卖出 |
| 09:35:22 |
63.79 |
7 |
1110 |
买入 |
| 09:35:25 |
64.06 |
37 |
1147 |
买入 |
| 09:35:28 |
64.06 |
11 |
1158 |
卖出 |
| 09:35:31 |
64.06 |
84 |
1242 |
卖出 |
| 09:35:34 |
64.03 |
2 |
1244 |
买入 |
| 09:35:40 |
63.93 |
2 |
1246 |
卖出 |
| 09:35:46 |
64.03 |
2 |
1248 |
买入 |
| 09:35:55 |
63.93 |
8 |
1256 |
买入 |
| 09:36:01 |
63.9 |
5 |
1261 |
卖出 |
| 09:36:10 |
63.71 |
24 |
1285 |
卖出 |
| 09:36:13 |
63.71 |
2 |
1287 |
卖出 |
| 09:36:16 |
63.63 |
11 |
1298 |
卖出 |
| 09:36:25 |
63.56 |
5 |
1303 |
买入 |
| 09:36:28 |
63.61 |
2 |
1305 |
买入 |
| 09:36:34 |
63.62 |
5 |
1310 |
卖出 |
| 09:36:37 |
63.61 |
2 |
1312 |
卖出 |
| 09:36:46 |
63.56 |
2 |
1314 |
卖出 |
| 09:36:49 |
63.55 |
4 |
1318 |
买入 |
| 09:36:52 |
63.53 |
15 |
1333 |
卖出 |
| 09:36:55 |
63.5 |
18 |
1351 |
卖出 |
| 09:36:58 |
63.5 |
8 |
1359 |
卖出 |
| 09:37:04 |
63.49 |
6 |
1365 |
买入 |
| 09:37:07 |
63.53 |
8 |
1373 |
买入 |
| 09:37:37 |
63.5 |
4 |
1377 |
卖出 |
| 09:37:40 |
63.53 |
14 |
1391 |
买入 |
| 09:37:43 |
63.5 |
8 |
1399 |
卖出 |
| 09:37:49 |
63.47 |
7 |
1406 |
买入 |
| 09:37:55 |
63.47 |
13 |
1419 |
买入 |
| 09:38:01 |
63.49 |
14 |
1433 |
买入 |
| 09:38:10 |
63.5 |
10 |
1443 |
卖出 |
| 09:38:13 |
63.49 |
39 |
1482 |
卖出 |
| 09:38:19 |
63.4 |
11 |
1493 |
卖出 |
| 09:38:22 |
63.39 |
10 |
1503 |
买入 |
| 09:38:25 |
63.2 |
38 |
1541 |
卖出 |
| 09:38:34 |
63.2 |
8 |
1549 |
卖出 |
| 09:38:49 |
63.07 |
11 |
1560 |
卖出 |
| 09:38:55 |
63.07 |
2 |
1562 |
买入 |
| 09:38:58 |
63.08 |
19 |
1581 |
买入 |
| 09:39:10 |
63.08 |
5 |
1586 |
卖出 |
| 09:39:13 |
63.08 |
17 |
1603 |
卖出 |
| 09:39:16 |
63.17 |
10 |
1613 |
买入 |
| 09:39:28 |
63.18 |
3 |
1616 |
买入 |
| 09:39:31 |
63.2 |
8 |
1624 |
买入 |
| 09:39:58 |
63.29 |
4 |
1628 |
买入 |
| 09:40:01 |
63.18 |
52 |
1680 |
卖出 |
| 09:40:07 |
63.15 |
4 |
1684 |
卖出 |
| 09:40:10 |
63.2 |
18 |
1702 |
买入 |
| 09:40:13 |
63.1 |
30 |
1732 |
卖出 |
| 09:40:16 |
63.08 |
29 |
1761 |
卖出 |
| 09:40:19 |
63.08 |
12 |
1773 |
卖出 |
| 09:40:22 |
63.06 |
7 |
1780 |
卖出 |
| 09:40:25 |
63.08 |
5 |
1785 |
买入 |
| 09:40:28 |
63 |
5 |
1790 |
卖出 |
| 09:40:31 |
63 |
9 |
1799 |
卖出 |
| 09:40:34 |
63 |
2 |
1801 |
买入 |
| 09:40:43 |
63 |
4 |
1805 |
买入 |
| 09:40:49 |
63 |
2 |
1807 |
买入 |
| 09:40:55 |
63.06 |
2 |
1809 |
买入 |
| 09:41:01 |
63.05 |
2 |
1811 |
买入 |
| 09:41:04 |
63.06 |
8 |
1819 |
买入 |
| 09:41:07 |
63.07 |
10 |
1829 |
买入 |
| 09:41:10 |
63.17 |
11 |
1840 |
买入 |
| 09:41:13 |
63.06 |
4 |
1844 |
卖出 |
| 09:41:16 |
63.2 |
2 |
1846 |
买入 |
| 09:41:19 |
63.2 |
2 |
1848 |
买入 |
| 09:41:25 |
63.2 |
2 |
1850 |
买入 |
| 09:41:31 |
63.2 |
4 |
1854 |
买入 |
| 09:41:40 |
63.2 |
2 |
1856 |
买入 |
| 09:41:43 |
63.05 |
9 |
1865 |
卖出 |
| 09:41:49 |
63.2 |
2 |
1867 |
买入 |
| 09:41:52 |
63.2 |
16 |
1883 |
买入 |
| 09:41:55 |
63.2 |
10 |
1893 |
买入 |
| 09:41:58 |
63.04 |
14 |
1907 |
卖出 |
| 09:42:01 |
63.28 |
5 |
1912 |
买入 |
| 09:42:04 |
63.39 |
2 |
1914 |
买入 |
| 09:42:07 |
63.28 |
11 |
1925 |
卖出 |
| 09:42:10 |
63.36 |
13 |
1938 |
买入 |
| 09:42:13 |
63.6 |
113 |
2051 |
买入 |
| 09:42:16 |
63.35 |
4 |
2055 |
卖出 |
| 09:42:19 |
63.6 |
10 |
2065 |
买入 |
| 09:42:22 |
63.6 |
18 |
2083 |
买入 |
| 09:42:25 |
63.7 |
6 |
2089 |
买入 |
| 09:42:28 |
63.69 |
8 |
2097 |
买入 |
| 09:42:31 |
63.88 |
6 |
2103 |
买入 |
| 09:42:37 |
63.86 |
20 |
2123 |
买入 |
| 09:42:40 |
63.66 |
8 |
2131 |
卖出 |
| 09:42:43 |
63.87 |
10 |
2141 |
买入 |
| 09:42:46 |
63.87 |
0 |
2141 |
卖出 |
| 09:42:52 |
63.85 |
2 |
2143 |
买入 |
| 09:42:55 |
63.85 |
5 |
2148 |
买入 |
| 09:42:58 |
63.86 |
8 |
2156 |
买入 |
| 09:43:01 |
63.88 |
4 |
2160 |
买入 |
| 09:43:04 |
63.86 |
6 |
2166 |
卖出 |
| 09:43:07 |
63.87 |
6 |
2172 |
买入 |
| 09:43:10 |
63.67 |
8 |
2180 |
卖出 |
| 09:43:13 |
63.88 |
4 |
2184 |
买入 |
| 09:43:16 |
63.84 |
6 |
2190 |
卖出 |
| 09:43:19 |
63.88 |
6 |
2196 |
买入 |
| 09:43:22 |
63.88 |
6 |
2202 |
买入 |
| 09:43:25 |
63.8 |
12 |
2214 |
卖出 |
| 09:43:28 |
63.72 |
170 |
2384 |
卖出 |
| 09:43:31 |
63.73 |
3 |
2387 |
卖出 |
| 09:43:34 |
63.82 |
22 |
2409 |
买入 |
| 09:43:37 |
63.8 |
2 |
2411 |
卖出 |
| 09:43:40 |
63.97 |
14 |
2425 |
买入 |
| 09:43:43 |
63.6 |
14 |
2439 |
卖出 |
| 09:43:46 |
63.85 |
6 |
2445 |
买入 |
| 09:43:49 |
63.84 |
6 |
2451 |
买入 |
| 09:43:52 |
63.84 |
3 |
2454 |
买入 |
| 09:43:55 |
63.85 |
11 |
2465 |
买入 |
| 09:43:58 |
63.85 |
1 |
2466 |
买入 |
| 09:44:01 |
63.9 |
6 |
2472 |
买入 |
| 09:44:04 |
63.97 |
6 |
2478 |
买入 |
| 09:44:07 |
63.97 |
5 |
2483 |
买入 |
| 09:44:10 |
63.98 |
2 |
2485 |
买入 |
| 09:44:13 |
64 |
16 |
2501 |
买入 |
| 09:44:16 |
64 |
8 |
2509 |
买入 |
| 09:44:19 |
63.98 |
10 |
2519 |
卖出 |
| 09:44:22 |
64 |
2 |
2521 |
买入 |
| 09:44:28 |
64.01 |
2 |
2523 |
买入 |
| 09:44:31 |
64 |
2 |
2525 |
买入 |
| 09:44:37 |
64 |
5 |
2530 |
买入 |
| 09:44:40 |
64 |
2 |
2532 |
买入 |
| 09:44:46 |
64 |
2 |
2534 |
买入 |
| 09:44:52 |
64.18 |
52 |
2586 |
买入 |
| 09:44:55 |
64.19 |
5 |
2591 |
买入 |
| 09:45:04 |
64.15 |
4 |
2595 |
卖出 |
| 09:45:07 |
64.2 |
4 |
2599 |
买入 |
| 09:45:13 |
64.14 |
4 |
2603 |
买入 |
| 09:45:22 |
64.01 |
0 |
2603 |
卖出 |
| 09:45:31 |
63.78 |
2 |
2605 |
卖出 |
| 09:45:37 |
63.78 |
3 |
2608 |
卖出 |
| 09:45:40 |
63.91 |
2 |
2610 |
买入 |
| 09:45:43 |
63.61 |
8 |
2618 |
卖出 |
| 09:45:46 |
63.88 |
10 |
2628 |
买入 |
| 09:45:49 |
63.87 |
6 |
2634 |
买入 |
| 09:45:52 |
63.86 |
4 |
2638 |
买入 |
| 09:45:55 |
63.85 |
4 |
2642 |
买入 |
| 09:45:58 |
63.61 |
9 |
2651 |
卖出 |
| 09:46:01 |
63.85 |
4 |
2655 |
买入 |
| 09:46:04 |
63.5 |
40 |
2695 |
卖出 |
| 09:46:07 |
63.96 |
17 |
2712 |
买入 |
| 09:46:10 |
63.84 |
4 |
2716 |
卖出 |
| 09:46:13 |
63.94 |
6 |
2722 |
买入 |
| 09:46:16 |
63.62 |
9 |
2731 |
卖出 |
| 09:46:19 |
63.93 |
6 |
2737 |
买入 |
| 09:46:22 |
63.93 |
4 |
2741 |
买入 |
| 09:46:25 |
63.93 |
6 |
2747 |
买入 |
| 09:46:28 |
63.9 |
8 |
2755 |
卖出 |
| 09:46:34 |
63.96 |
6 |
2761 |
买入 |
| 09:46:37 |
63.96 |
2 |
2763 |
买入 |
| 09:46:40 |
64.01 |
8 |
2771 |
买入 |
| 09:46:49 |
63.96 |
3 |
2774 |
卖出 |
| 09:46:52 |
63.96 |
4 |
2778 |
卖出 |
| 09:47:04 |
63.97 |
7 |
2785 |
买入 |
| 09:47:10 |
63.97 |
3 |
2788 |
卖出 |
| 09:47:22 |
63.97 |
21 |
2809 |
卖出 |
| 09:47:25 |
63.97 |
7 |
2816 |
卖出 |
| 09:47:28 |
64 |
8 |
2824 |
买入 |
| 09:47:31 |
64.06 |
2 |
2826 |
买入 |
| 09:47:34 |
64.08 |
3 |
2829 |
买入 |
| 09:47:43 |
64.08 |
3 |
2832 |
买入 |
| 09:47:46 |
64.08 |
2 |
2834 |
买入 |
| 09:47:49 |
64.06 |
34 |
2868 |
卖出 |
| 09:47:52 |
64.13 |
2 |
2870 |
买入 |
| 09:48:04 |
64.01 |
5 |
2875 |
卖出 |
| 09:48:10 |
64.02 |
52 |
2927 |
买入 |
| 09:48:13 |
64.13 |
2 |
2929 |
买入 |
| 09:48:16 |
64.1 |
10 |
2939 |
卖出 |
| 09:48:19 |
64.32 |
4 |
2943 |
买入 |
| 09:48:31 |
64.1 |
2 |
2945 |
卖出 |
| 09:48:43 |
64.3 |
30 |
2975 |
买入 |
| 09:48:49 |
64.12 |
2 |
2977 |
卖出 |
| 09:48:52 |
64.1 |
4 |
2981 |
卖出 |
| 09:48:58 |
64 |
2 |
2983 |
卖出 |
| 09:49:01 |
64.21 |
100 |
3083 |
买入 |
| 09:49:13 |
64.16 |
2 |
3085 |
买入 |
| 09:49:25 |
63.97 |
1 |
3086 |
卖出 |
| 09:49:31 |
63.97 |
15 |
3101 |
买入 |
| 09:49:49 |
63.73 |
2 |
3103 |
卖出 |
| 09:49:55 |
63.74 |
4 |
3107 |
买入 |
| 09:49:58 |
63.98 |
4 |
3111 |
买入 |
| 09:50:01 |
64.03 |
7 |
3118 |
买入 |
| 09:50:07 |
64.09 |
2 |
3120 |
买入 |
| 09:50:13 |
64.1 |
6 |
3126 |
买入 |
| 09:50:16 |
64.05 |
4 |
3130 |
卖出 |
| 09:50:19 |
63.98 |
14 |
3144 |
卖出 |
| 09:50:34 |
63.85 |
5 |
3149 |
卖出 |
| 09:50:37 |
63.82 |
15 |
3164 |
卖出 |
| 09:50:40 |
64.1 |
52 |
3216 |
买入 |
| 09:51:07 |
63.89 |
4 |
3220 |
卖出 |
| 09:51:10 |
63.89 |
8 |
3228 |
买入 |
| 09:51:13 |
63.88 |
5 |
3233 |
买入 |
| 09:51:16 |
63.88 |
13 |
3246 |
买入 |
| 09:51:19 |
63.88 |
19 |
3265 |
买入 |
| 09:51:22 |
63.88 |
0 |
3265 |
买入 |
| 09:51:25 |
63.89 |
4 |
3269 |
买入 |
| 09:51:31 |
63.75 |
16 |
3285 |
卖出 |
| 09:51:46 |
63.75 |
0 |
3285 |
卖出 |
| 09:51:52 |
63.89 |
59 |
3344 |
买入 |
| 09:51:55 |
63.89 |
15 |
3359 |
买入 |
| 09:52:04 |
63.72 |
2 |
3361 |
卖出 |
| 09:52:16 |
63.89 |
5 |
3366 |
买入 |
| 09:52:19 |
63.89 |
7 |
3373 |
买入 |
| 09:52:22 |
63.89 |
2 |
3375 |
买入 |
| 09:52:28 |
63.89 |
5 |
3380 |
买入 |
| 09:52:31 |
63.89 |
16 |
3396 |
买入 |
| 09:52:34 |
63.89 |
2 |
3398 |
买入 |
| 09:52:52 |
63.99 |
24 |
3422 |
买入 |
| 09:53:04 |
63.99 |
5 |
3427 |
卖出 |
| 09:53:13 |
63.99 |
5 |
3432 |
买入 |