高测股份[688556]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:44 |
72.38 |
9 |
9 |
集合竞价 |
| 09:21:11 |
72.38 |
11 |
11 |
集合竞价 |
| 09:21:17 |
72.38 |
11 |
11 |
集合竞价 |
| 09:21:59 |
72.29 |
11 |
11 |
集合竞价 |
| 09:22:56 |
72 |
11 |
11 |
集合竞价 |
| 09:24:05 |
72 |
13 |
13 |
集合竞价 |
| 09:24:14 |
71.68 |
13 |
13 |
集合竞价 |
| 09:24:20 |
72 |
13 |
13 |
集合竞价 |
| 09:24:50 |
72 |
13 |
13 |
集合竞价 |
| 09:24:53 |
72.27 |
22 |
22 |
集合竞价 |
| 09:24:56 |
72.28 |
22 |
22 |
集合竞价 |
| 09:24:59 |
72.27 |
38 |
38 |
集合竞价 |
| 09:25:03 |
72.27 |
52 |
90 |
卖出 |
| 09:30:02 |
72.27 |
25 |
115 |
卖出 |
| 09:30:05 |
72.38 |
27 |
142 |
买入 |
| 09:30:08 |
72.45 |
28 |
170 |
买入 |
| 09:30:11 |
72.47 |
3 |
173 |
卖出 |
| 09:30:14 |
72.99 |
15 |
188 |
买入 |
| 09:30:23 |
72.97 |
18 |
206 |
买入 |
| 09:30:26 |
72.7 |
12 |
218 |
卖出 |
| 09:30:29 |
72.7 |
10 |
228 |
卖出 |
| 09:30:32 |
72.95 |
12 |
240 |
买入 |
| 09:30:35 |
72.95 |
6 |
246 |
买入 |
| 09:30:38 |
72.7 |
12 |
258 |
买入 |
| 09:30:41 |
72.7 |
9 |
267 |
卖出 |
| 09:30:44 |
72.7 |
5 |
272 |
卖出 |
| 09:30:47 |
72.9 |
73 |
345 |
买入 |
| 09:30:50 |
72.7 |
12 |
357 |
买入 |
| 09:30:53 |
72.98 |
6 |
363 |
买入 |
| 09:30:56 |
73 |
10 |
373 |
买入 |
| 09:30:59 |
73.3 |
8 |
381 |
买入 |
| 09:31:02 |
73.32 |
11 |
392 |
买入 |
| 09:31:05 |
73.34 |
4 |
396 |
买入 |
| 09:31:08 |
73.46 |
14 |
410 |
买入 |
| 09:31:11 |
72.99 |
30 |
440 |
卖出 |
| 09:31:14 |
73.46 |
2 |
442 |
买入 |
| 09:31:17 |
73.44 |
28 |
470 |
卖出 |
| 09:31:20 |
73.44 |
28 |
498 |
买入 |
| 09:31:23 |
73.45 |
18 |
516 |
买入 |
| 09:31:26 |
73.46 |
13 |
529 |
买入 |
| 09:31:29 |
73.97 |
63 |
592 |
买入 |
| 09:31:32 |
73.97 |
17 |
609 |
买入 |
| 09:31:35 |
73.97 |
23 |
632 |
买入 |
| 09:31:38 |
73.97 |
132 |
764 |
买入 |
| 09:31:41 |
73.96 |
16 |
780 |
卖出 |
| 09:31:44 |
73.95 |
22 |
802 |
买入 |
| 09:31:47 |
73.97 |
8 |
810 |
买入 |
| 09:31:50 |
74 |
33 |
843 |
买入 |
| 09:31:53 |
74.06 |
30 |
873 |
买入 |
| 09:31:56 |
74.01 |
105 |
978 |
卖出 |
| 09:31:59 |
74.3 |
50 |
1028 |
买入 |
| 09:32:02 |
74.22 |
8 |
1036 |
卖出 |
| 09:32:05 |
73.98 |
43 |
1079 |
卖出 |
| 09:32:08 |
74.29 |
22 |
1101 |
买入 |
| 09:32:11 |
74.3 |
24 |
1125 |
买入 |
| 09:32:14 |
74.2 |
46 |
1171 |
卖出 |
| 09:32:17 |
74.29 |
19 |
1190 |
买入 |
| 09:32:20 |
74.21 |
12 |
1202 |
卖出 |
| 09:32:23 |
73.97 |
81 |
1283 |
卖出 |
| 09:32:26 |
74.01 |
61 |
1344 |
卖出 |
| 09:32:29 |
74.01 |
2 |
1346 |
卖出 |
| 09:32:32 |
74.03 |
36 |
1382 |
买入 |
| 09:32:35 |
74.02 |
28 |
1410 |
卖出 |
| 09:32:38 |
73.96 |
17 |
1427 |
卖出 |
| 09:32:41 |
73.76 |
18 |
1445 |
卖出 |
| 09:32:44 |
73.78 |
4 |
1449 |
卖出 |
| 09:32:47 |
73.75 |
12 |
1461 |
卖出 |
| 09:32:53 |
73.62 |
211 |
1672 |
卖出 |
| 09:32:56 |
73.62 |
10 |
1682 |
买入 |
| 09:32:59 |
73.26 |
4 |
1686 |
卖出 |
| 09:33:02 |
73.26 |
75 |
1761 |
卖出 |
| 09:33:05 |
73.26 |
43 |
1804 |
卖出 |
| 09:33:08 |
73.6 |
57 |
1861 |
买入 |
| 09:33:11 |
73.26 |
45 |
1906 |
卖出 |
| 09:33:14 |
73.62 |
80 |
1986 |
买入 |
| 09:33:17 |
73.62 |
13 |
1999 |
买入 |
| 09:33:20 |
73.5 |
9 |
2008 |
卖出 |
| 09:33:23 |
73.5 |
5 |
2013 |
买入 |
| 09:33:29 |
73.49 |
34 |
2047 |
卖出 |
| 09:33:32 |
73.5 |
9 |
2056 |
买入 |
| 09:33:35 |
73.32 |
50 |
2106 |
卖出 |
| 09:33:41 |
73.5 |
14 |
2120 |
买入 |
| 09:33:44 |
73.52 |
8 |
2128 |
买入 |
| 09:33:50 |
73.63 |
16 |
2144 |
买入 |
| 09:33:56 |
73.75 |
0 |
2144 |
买入 |
| 09:33:59 |
73.63 |
21 |
2165 |
卖出 |
| 09:34:02 |
73.63 |
5 |
2170 |
买入 |
| 09:34:05 |
73.52 |
9 |
2179 |
卖出 |
| 09:34:08 |
73.52 |
55 |
2234 |
买入 |
| 09:34:11 |
73.52 |
4 |
2238 |
买入 |
| 09:34:14 |
73.52 |
12 |
2250 |
买入 |
| 09:34:17 |
73.49 |
6 |
2256 |
卖出 |
| 09:34:20 |
73.39 |
2 |
2258 |
卖出 |
| 09:34:23 |
73.5 |
6 |
2264 |
买入 |
| 09:34:29 |
73.49 |
12 |
2276 |
卖出 |
| 09:34:32 |
73.49 |
4 |
2280 |
卖出 |
| 09:34:35 |
73.49 |
10 |
2290 |
卖出 |
| 09:34:38 |
73.49 |
22 |
2312 |
卖出 |
| 09:34:44 |
73.31 |
18 |
2330 |
卖出 |
| 09:34:47 |
73.31 |
13 |
2343 |
买入 |
| 09:34:50 |
73.31 |
1 |
2344 |
卖出 |
| 09:34:56 |
72.6 |
9 |
2353 |
卖出 |
| 09:34:59 |
72.6 |
12 |
2365 |
买入 |
| 09:35:02 |
73.28 |
12 |
2377 |
买入 |
| 09:35:05 |
73.28 |
12 |
2389 |
买入 |
| 09:35:08 |
73.28 |
24 |
2413 |
买入 |
| 09:35:11 |
73.25 |
4 |
2417 |
卖出 |
| 09:35:14 |
73.33 |
6 |
2423 |
买入 |
| 09:35:17 |
73.14 |
6 |
2429 |
卖出 |
| 09:35:20 |
73.48 |
4 |
2433 |
买入 |
| 09:35:23 |
73.4 |
13 |
2446 |
卖出 |
| 09:35:26 |
73.94 |
20 |
2466 |
买入 |
| 09:35:29 |
73.22 |
2 |
2468 |
卖出 |
| 09:35:32 |
73.22 |
2 |
2470 |
买入 |
| 09:35:38 |
73.33 |
52 |
2522 |
买入 |
| 09:35:41 |
73.07 |
47 |
2569 |
卖出 |
| 09:35:44 |
73.77 |
2 |
2571 |
买入 |
| 09:35:47 |
73.76 |
2 |
2573 |
买入 |
| 09:35:50 |
73.24 |
30 |
2603 |
卖出 |
| 09:35:56 |
73.7 |
7 |
2610 |
买入 |
| 09:35:59 |
73.7 |
2 |
2612 |
买入 |
| 09:36:05 |
73.7 |
17 |
2629 |
买入 |
| 09:36:08 |
73.7 |
8 |
2637 |
买入 |
| 09:36:11 |
73.75 |
15 |
2652 |
买入 |
| 09:36:14 |
73.75 |
35 |
2687 |
买入 |
| 09:36:17 |
73.76 |
38 |
2725 |
买入 |
| 09:36:20 |
73.8 |
29 |
2754 |
买入 |
| 09:36:23 |
73.94 |
15 |
2769 |
买入 |
| 09:36:26 |
73.94 |
8 |
2777 |
买入 |
| 09:36:29 |
73.94 |
35 |
2812 |
买入 |
| 09:36:32 |
73.92 |
76 |
2888 |
卖出 |
| 09:36:35 |
73.93 |
106 |
2994 |
买入 |
| 09:36:38 |
73.98 |
2 |
2996 |
买入 |
| 09:36:41 |
73.99 |
7 |
3003 |
买入 |
| 09:36:44 |
74 |
37 |
3040 |
买入 |
| 09:36:47 |
74.02 |
14 |
3054 |
买入 |
| 09:36:50 |
74.02 |
19 |
3073 |
买入 |
| 09:36:53 |
74.2 |
16 |
3089 |
买入 |
| 09:36:56 |
74.02 |
24 |
3113 |
卖出 |
| 09:36:59 |
74.27 |
2 |
3115 |
买入 |
| 09:37:02 |
74.28 |
65 |
3180 |
买入 |
| 09:37:05 |
74.21 |
11 |
3191 |
卖出 |
| 09:37:08 |
74.28 |
10 |
3201 |
买入 |
| 09:37:11 |
74.18 |
27 |
3228 |
卖出 |
| 09:37:14 |
74.01 |
16 |
3244 |
卖出 |
| 09:37:20 |
74.17 |
2 |
3246 |
买入 |
| 09:37:23 |
74.18 |
2 |
3248 |
买入 |
| 09:37:26 |
74.15 |
2 |
3250 |
买入 |
| 09:37:29 |
74.2 |
14 |
3264 |
买入 |
| 09:37:32 |
74.2 |
10 |
3274 |
买入 |
| 09:37:35 |
74.26 |
5 |
3279 |
买入 |
| 09:37:38 |
74.27 |
65 |
3344 |
买入 |
| 09:37:41 |
74.28 |
34 |
3378 |
买入 |
| 09:37:44 |
74.27 |
8 |
3386 |
卖出 |
| 09:37:47 |
74.28 |
13 |
3399 |
买入 |
| 09:37:50 |
74.27 |
7 |
3406 |
卖出 |
| 09:37:53 |
74.28 |
6 |
3412 |
买入 |
| 09:37:56 |
74.3 |
73 |
3485 |
买入 |
| 09:37:59 |
74.3 |
50 |
3535 |
买入 |
| 09:38:02 |
74.3 |
2 |
3537 |
买入 |
| 09:38:05 |
74.35 |
7 |
3544 |
买入 |
| 09:38:08 |
74.3 |
10 |
3554 |
卖出 |
| 09:38:11 |
74.28 |
29 |
3583 |
卖出 |
| 09:38:14 |
74.3 |
54 |
3637 |
买入 |
| 09:38:20 |
74.3 |
65 |
3702 |
买入 |
| 09:38:26 |
74.3 |
15 |
3717 |
卖出 |
| 09:38:29 |
74 |
29 |
3746 |
卖出 |
| 09:38:32 |
74.3 |
14 |
3760 |
买入 |
| 09:38:35 |
73.91 |
8 |
3768 |
卖出 |
| 09:38:41 |
73.92 |
6 |
3774 |
卖出 |
| 09:38:44 |
73.92 |
7 |
3781 |
卖出 |
| 09:38:47 |
73.92 |
2 |
3783 |
卖出 |
| 09:39:02 |
73.79 |
32 |
3815 |
卖出 |
| 09:39:08 |
73.93 |
2 |
3817 |
买入 |
| 09:39:11 |
73.07 |
40 |
3857 |
卖出 |
| 09:39:14 |
73.91 |
2 |
3859 |
买入 |
| 09:39:20 |
73.88 |
4 |
3863 |
卖出 |
| 09:39:26 |
73.88 |
2 |
3865 |
买入 |
| 09:39:29 |
73.23 |
1 |
3866 |
卖出 |
| 09:39:38 |
73.87 |
27 |
3893 |
买入 |
| 09:39:41 |
73.9 |
7 |
3900 |
买入 |
| 09:39:44 |
73.92 |
8 |
3908 |
买入 |
| 09:39:47 |
73.99 |
38 |
3946 |
买入 |
| 09:40:05 |
73.82 |
21 |
3967 |
买入 |
| 09:40:14 |
73.8 |
3 |
3970 |
买入 |
| 09:40:23 |
73.73 |
10 |
3980 |
卖出 |
| 09:40:29 |
73.73 |
2 |
3982 |
买入 |
| 09:40:38 |
73.5 |
7 |
3989 |
卖出 |
| 09:40:41 |
73.5 |
1 |
3990 |
卖出 |
| 09:40:44 |
73.44 |
19 |
4009 |
卖出 |
| 09:40:50 |
73.45 |
12 |
4021 |
买入 |
| 09:40:53 |
73.45 |
3 |
4024 |
卖出 |
| 09:41:02 |
73.1 |
21 |
4045 |
卖出 |
| 09:41:11 |
73.12 |
13 |
4058 |
卖出 |
| 09:41:26 |
73.49 |
11 |
4069 |
买入 |
| 09:41:29 |
73.5 |
3 |
4072 |
买入 |
| 09:41:32 |
73.4 |
5 |
4077 |
卖出 |
| 09:41:38 |
73.5 |
2 |
4079 |
买入 |
| 09:41:47 |
73.5 |
1 |
4080 |
买入 |
| 09:42:20 |
73.56 |
36 |
4116 |
卖出 |
| 09:42:23 |
73.56 |
4 |
4120 |
买入 |
| 09:42:29 |
73.33 |
6 |
4126 |
卖出 |
| 09:42:32 |
73.56 |
12 |
4138 |
买入 |
| 09:42:44 |
73.56 |
10 |
4148 |
卖出 |
| 09:42:47 |
73.65 |
5 |
4153 |
买入 |
| 09:42:53 |
73.65 |
22 |
4175 |
买入 |
| 09:42:56 |
73.56 |
2 |
4177 |
卖出 |
| 09:42:59 |
73.48 |
4 |
4181 |
卖出 |
| 09:43:02 |
73.66 |
6 |
4187 |
买入 |
| 09:43:05 |
73.49 |
4 |
4191 |
卖出 |
| 09:43:08 |
73.8 |
2 |
4193 |
买入 |
| 09:43:14 |
73.82 |
26 |
4219 |
买入 |
| 09:43:17 |
73.8 |
20 |
4239 |
卖出 |
| 09:43:20 |
73.82 |
20 |
4259 |
买入 |
| 09:43:23 |
73.56 |
10 |
4269 |
卖出 |
| 09:43:41 |
73.65 |
4 |
4273 |
卖出 |
| 09:43:47 |
73.54 |
17 |
4290 |
卖出 |
| 09:43:53 |
73.4 |
2 |
4292 |
卖出 |
| 09:43:59 |
73.47 |
4 |
4296 |
买入 |
| 09:44:02 |
73.23 |
17 |
4313 |
卖出 |
| 09:44:11 |
73.23 |
8 |
4321 |
卖出 |
| 09:44:14 |
73.23 |
2 |
4323 |
卖出 |
| 09:44:17 |
73.41 |
9 |
4332 |
买入 |
| 09:44:23 |
73.17 |
10 |
4342 |
卖出 |
| 09:44:26 |
73.06 |
34 |
4376 |
卖出 |
| 09:44:35 |
73.17 |
3 |
4379 |
买入 |
| 09:44:38 |
73.28 |
54 |
4433 |
买入 |
| 09:44:44 |
72.88 |
7 |
4440 |
卖出 |
| 09:44:50 |
72.81 |
4 |
4444 |
卖出 |
| 09:44:56 |
72.81 |
7 |
4451 |
卖出 |
| 09:45:02 |
72.8 |
6 |
4457 |
卖出 |
| 09:45:05 |
72.8 |
2 |
4459 |
卖出 |
| 09:45:08 |
72.62 |
9 |
4468 |
卖出 |
| 09:45:20 |
72.64 |
6 |
4474 |
卖出 |
| 09:45:23 |
72.88 |
80 |
4554 |
买入 |
| 09:45:26 |
72.88 |
6 |
4560 |
买入 |
| 09:45:44 |
72.88 |
2 |
4562 |
卖出 |
| 09:45:47 |
73.14 |
11 |
4573 |
买入 |
| 09:45:50 |
73.12 |
4 |
4577 |
买入 |
| 09:45:56 |
72.88 |
12 |
4589 |
卖出 |
| 09:46:02 |
73.17 |
55 |
4644 |
买入 |
| 09:46:05 |
73.17 |
67 |
4711 |
买入 |
| 09:46:14 |
73.16 |
9 |
4720 |
卖出 |
| 09:46:17 |
73.17 |
2 |
4722 |
买入 |
| 09:46:23 |
73.18 |
48 |
4770 |
买入 |
| 09:46:26 |
73.48 |
2 |
4772 |
买入 |
| 09:46:47 |
73 |
45 |
4817 |
卖出 |
| 09:46:50 |
73.03 |
7 |
4824 |
买入 |
| 09:46:56 |
73.45 |
50 |
4874 |
买入 |
| 09:46:59 |
73.44 |
22 |
4896 |
买入 |
| 09:47:02 |
73.48 |
6 |
4902 |
买入 |
| 09:47:05 |
73.48 |
41 |
4943 |
买入 |
| 09:47:08 |
73.48 |
3 |
4946 |
买入 |
| 09:47:11 |
73 |
100 |
5046 |
卖出 |
| 09:47:20 |
73.47 |
14 |
5060 |
买入 |
| 09:47:23 |
73.04 |
5 |
5065 |
卖出 |
| 09:47:38 |
73.47 |
5 |
5070 |
买入 |
| 09:47:56 |
73.48 |
3 |
5073 |
买入 |
| 09:48:02 |
73.1 |
50 |
5123 |
卖出 |
| 09:48:17 |
73.42 |
3 |
5126 |
买入 |
| 09:48:20 |
73.22 |
2 |
5128 |
买入 |
| 09:48:53 |
73.19 |
2 |
5130 |
卖出 |
| 09:48:59 |
73.2 |
21 |
5151 |
卖出 |
| 09:49:20 |
73.21 |
6 |
5157 |
卖出 |
| 09:49:32 |
73.44 |
2 |
5159 |
买入 |
| 09:49:35 |
73.03 |
21 |
5180 |
卖出 |
| 09:49:38 |
73 |
15 |
5195 |
卖出 |
| 09:49:50 |
73.36 |
33 |
5228 |
买入 |
| 09:49:56 |
73.42 |
2 |
5230 |
卖出 |
| 09:50:05 |
73.45 |
42 |
5272 |
买入 |
| 09:50:08 |
73.46 |
18 |
5290 |
卖出 |
| 09:50:14 |
73.48 |
10 |
5300 |
买入 |
| 09:50:17 |
73.48 |
2 |
5302 |
买入 |
| 09:50:20 |
73.5 |
12 |
5314 |
买入 |
| 09:50:23 |
73.55 |
5 |
5319 |
买入 |
| 09:50:26 |
73.56 |
8 |
5327 |
买入 |
| 09:50:29 |
73.78 |
9 |
5336 |
买入 |
| 09:50:38 |
73.63 |
4 |
5340 |
卖出 |
| 09:50:56 |
73.68 |
35 |
5375 |
买入 |
| 09:50:59 |
73.87 |
35 |
5410 |
买入 |
| 09:51:02 |
73.87 |
2 |
5412 |
买入 |
| 09:51:08 |
73.89 |
7 |
5419 |
买入 |
| 09:51:11 |
74 |
51 |
5470 |
买入 |
| 09:51:14 |
74 |
5 |
5475 |
卖出 |
| 09:51:17 |
74 |
1 |
5476 |
卖出 |
| 09:51:20 |
74 |
2 |
5478 |
卖出 |
| 09:51:23 |
73.99 |
4 |
5482 |
卖出 |
| 09:51:26 |
74.02 |
5 |
5487 |
买入 |
| 09:51:29 |
74.07 |
7 |
5494 |
买入 |
| 09:51:32 |
74 |
16 |
5510 |
卖出 |
| 09:51:35 |
74 |
45 |
5555 |
买入 |
| 09:51:38 |
74.17 |
5 |
5560 |
买入 |
| 09:52:05 |
74.15 |
2 |
5562 |
买入 |
| 09:52:08 |
74 |
16 |
5578 |
卖出 |
| 09:52:11 |
74 |
81 |
5659 |
卖出 |
| 09:52:23 |
74.07 |
3 |
5662 |
买入 |
| 09:52:50 |
73.73 |
19 |
5681 |
卖出 |
| 09:52:56 |
73.86 |
8 |
5689 |
买入 |
| 09:52:59 |
73.87 |
4 |
5693 |
买入 |
| 09:53:02 |
73.87 |
17 |
5710 |
买入 |