高测股份[688556]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:54 |
72.4 |
21 |
21 |
集合竞价 |
| 09:17:12 |
72.3 |
0 |
0 |
集合竞价 |
| 09:23:12 |
71 |
14 |
14 |
集合竞价 |
| 09:23:15 |
71 |
14 |
14 |
集合竞价 |
| 09:23:30 |
71 |
16 |
16 |
集合竞价 |
| 09:24:03 |
71 |
18 |
18 |
集合竞价 |
| 09:24:09 |
71 |
18 |
18 |
集合竞价 |
| 09:24:12 |
71 |
18 |
18 |
集合竞价 |
| 09:24:36 |
71 |
18 |
18 |
集合竞价 |
| 09:24:39 |
71 |
18 |
18 |
集合竞价 |
| 09:24:54 |
71 |
18 |
18 |
集合竞价 |
| 09:25:00 |
71 |
37 |
37 |
集合竞价 |
| 09:25:06 |
71 |
37 |
74 |
卖出 |
| 09:30:00 |
71 |
9 |
83 |
卖出 |
| 09:30:03 |
71 |
7 |
90 |
卖出 |
| 09:30:06 |
71 |
10 |
100 |
卖出 |
| 09:30:09 |
70.97 |
50 |
150 |
卖出 |
| 09:30:12 |
71 |
31 |
181 |
卖出 |
| 09:30:15 |
71.01 |
42 |
223 |
买入 |
| 09:30:18 |
70.5 |
18 |
241 |
卖出 |
| 09:30:21 |
70.7 |
10 |
251 |
买入 |
| 09:30:24 |
70.7 |
31 |
282 |
卖出 |
| 09:30:27 |
70.52 |
9 |
291 |
卖出 |
| 09:30:30 |
70.67 |
29 |
320 |
买入 |
| 09:30:33 |
70.69 |
59 |
379 |
买入 |
| 09:30:36 |
70.69 |
61 |
440 |
买入 |
| 09:30:39 |
70.82 |
10 |
450 |
买入 |
| 09:30:42 |
71 |
8 |
458 |
买入 |
| 09:30:45 |
70.92 |
60 |
518 |
卖出 |
| 09:30:48 |
71 |
40 |
558 |
买入 |
| 09:30:51 |
71 |
64 |
622 |
买入 |
| 09:30:54 |
71 |
94 |
716 |
卖出 |
| 09:30:57 |
71 |
60 |
776 |
卖出 |
| 09:31:00 |
71.01 |
125 |
901 |
买入 |
| 09:31:03 |
71.01 |
27 |
928 |
卖出 |
| 09:31:06 |
71.01 |
43 |
971 |
卖出 |
| 09:31:09 |
70.94 |
115 |
1086 |
卖出 |
| 09:31:12 |
70.82 |
9 |
1095 |
卖出 |
| 09:31:15 |
70.76 |
6 |
1101 |
卖出 |
| 09:31:18 |
70.96 |
135 |
1236 |
买入 |
| 09:31:21 |
70.59 |
16 |
1252 |
卖出 |
| 09:31:24 |
70.5 |
7 |
1259 |
卖出 |
| 09:31:27 |
70.65 |
35 |
1294 |
买入 |
| 09:31:30 |
70.65 |
6 |
1300 |
卖出 |
| 09:31:33 |
70.65 |
9 |
1309 |
卖出 |
| 09:31:36 |
70.94 |
4 |
1313 |
买入 |
| 09:31:39 |
70.63 |
89 |
1402 |
卖出 |
| 09:31:42 |
70.5 |
79 |
1481 |
卖出 |
| 09:31:45 |
70.31 |
2 |
1483 |
卖出 |
| 09:31:48 |
70.45 |
2 |
1485 |
买入 |
| 09:31:51 |
70.12 |
15 |
1500 |
卖出 |
| 09:31:54 |
70.05 |
2 |
1502 |
卖出 |
| 09:31:57 |
69.97 |
66 |
1568 |
卖出 |
| 09:32:00 |
69.97 |
19 |
1587 |
买入 |
| 09:32:03 |
70 |
103 |
1690 |
买入 |
| 09:32:06 |
69.82 |
12 |
1702 |
卖出 |
| 09:32:09 |
69.81 |
13 |
1715 |
卖出 |
| 09:32:12 |
69.82 |
9 |
1724 |
卖出 |
| 09:32:15 |
69.82 |
1 |
1725 |
买入 |
| 09:32:18 |
69.8 |
71 |
1796 |
卖出 |
| 09:32:21 |
69.73 |
8 |
1804 |
卖出 |
| 09:32:24 |
69.8 |
37 |
1841 |
买入 |
| 09:32:27 |
69.7 |
16 |
1857 |
卖出 |
| 09:32:30 |
69.76 |
10 |
1867 |
卖出 |
| 09:32:33 |
69.76 |
2 |
1869 |
卖出 |
| 09:32:36 |
69.8 |
32 |
1901 |
买入 |
| 09:32:39 |
69.76 |
2 |
1903 |
卖出 |
| 09:32:42 |
69.68 |
10 |
1913 |
卖出 |
| 09:32:45 |
69.76 |
4 |
1917 |
买入 |
| 09:32:48 |
69.65 |
18 |
1935 |
卖出 |
| 09:32:51 |
69.63 |
55 |
1990 |
卖出 |
| 09:32:54 |
69.66 |
7 |
1997 |
买入 |
| 09:32:57 |
69.63 |
5 |
2002 |
卖出 |
| 09:33:00 |
69.74 |
8 |
2010 |
买入 |
| 09:33:03 |
69.63 |
17 |
2027 |
卖出 |
| 09:33:06 |
69.61 |
8 |
2035 |
卖出 |
| 09:33:09 |
69.6 |
14 |
2049 |
卖出 |
| 09:33:12 |
69.38 |
60 |
2109 |
卖出 |
| 09:33:15 |
69.5 |
57 |
2166 |
买入 |
| 09:33:18 |
69.33 |
2 |
2168 |
卖出 |
| 09:33:21 |
69.3 |
37 |
2205 |
卖出 |
| 09:33:24 |
69.38 |
22 |
2227 |
买入 |
| 09:33:27 |
69.29 |
5 |
2232 |
卖出 |
| 09:33:30 |
69.49 |
44 |
2276 |
买入 |
| 09:33:33 |
69.22 |
16 |
2292 |
卖出 |
| 09:33:36 |
69.22 |
4 |
2296 |
买入 |
| 09:33:39 |
69.35 |
14 |
2310 |
买入 |
| 09:33:42 |
69.38 |
6 |
2316 |
买入 |
| 09:33:45 |
69.38 |
4 |
2320 |
买入 |
| 09:33:48 |
69.35 |
7 |
2327 |
卖出 |
| 09:33:51 |
69.39 |
4 |
2331 |
卖出 |
| 09:33:54 |
69.4 |
8 |
2339 |
买入 |
| 09:33:57 |
69.35 |
13 |
2352 |
卖出 |
| 09:34:00 |
69.39 |
20 |
2372 |
卖出 |
| 09:34:03 |
69.31 |
19 |
2391 |
卖出 |
| 09:34:06 |
69.3 |
4 |
2395 |
卖出 |
| 09:34:09 |
69.2 |
33 |
2428 |
卖出 |
| 09:34:12 |
69.2 |
12 |
2440 |
卖出 |
| 09:34:15 |
69.14 |
7 |
2447 |
卖出 |
| 09:34:18 |
69.1 |
19 |
2466 |
卖出 |
| 09:34:21 |
69.1 |
6 |
2472 |
买入 |
| 09:34:24 |
69.06 |
16 |
2488 |
买入 |
| 09:34:27 |
69 |
49 |
2537 |
卖出 |
| 09:34:30 |
68.95 |
2 |
2539 |
卖出 |
| 09:34:33 |
68.88 |
9 |
2548 |
卖出 |
| 09:34:36 |
68.87 |
22 |
2570 |
卖出 |
| 09:34:39 |
68.75 |
13 |
2583 |
卖出 |
| 09:34:42 |
68.69 |
14 |
2597 |
卖出 |
| 09:34:45 |
68.76 |
4 |
2601 |
卖出 |
| 09:34:48 |
68.8 |
2 |
2603 |
买入 |
| 09:34:51 |
68.8 |
9 |
2612 |
买入 |
| 09:34:54 |
68.8 |
13 |
2625 |
卖出 |
| 09:34:57 |
68.8 |
16 |
2641 |
卖出 |
| 09:35:00 |
68.86 |
20 |
2661 |
买入 |
| 09:35:03 |
68.85 |
37 |
2698 |
卖出 |
| 09:35:06 |
68.88 |
42 |
2740 |
买入 |
| 09:35:09 |
69 |
65 |
2805 |
买入 |
| 09:35:12 |
69 |
2 |
2807 |
买入 |
| 09:35:15 |
68.87 |
5 |
2812 |
卖出 |
| 09:35:18 |
68.98 |
30 |
2842 |
买入 |
| 09:35:21 |
68.97 |
4 |
2846 |
卖出 |
| 09:35:27 |
68.87 |
143 |
2989 |
卖出 |
| 09:35:30 |
68.8 |
17 |
3006 |
卖出 |
| 09:35:33 |
68.78 |
32 |
3038 |
卖出 |
| 09:35:36 |
68.81 |
5 |
3043 |
买入 |
| 09:35:39 |
68.81 |
18 |
3061 |
买入 |
| 09:35:42 |
68.8 |
18 |
3079 |
卖出 |
| 09:35:45 |
68.86 |
8 |
3087 |
买入 |
| 09:35:51 |
68.89 |
4 |
3091 |
卖出 |
| 09:35:54 |
68.89 |
12 |
3103 |
卖出 |
| 09:35:57 |
68.91 |
8 |
3111 |
买入 |
| 09:36:00 |
68.89 |
4 |
3115 |
卖出 |
| 09:36:06 |
69.05 |
16 |
3131 |
买入 |
| 09:36:09 |
69.06 |
37 |
3168 |
买入 |
| 09:36:12 |
69.05 |
44 |
3212 |
卖出 |
| 09:36:15 |
69.29 |
4 |
3216 |
买入 |
| 09:36:21 |
69.3 |
43 |
3259 |
买入 |
| 09:36:24 |
69.39 |
23 |
3282 |
买入 |
| 09:36:27 |
69.39 |
41 |
3323 |
买入 |
| 09:36:30 |
69.55 |
2 |
3325 |
买入 |
| 09:36:33 |
69.33 |
52 |
3377 |
卖出 |
| 09:36:36 |
69.4 |
46 |
3423 |
买入 |
| 09:36:39 |
69.4 |
10 |
3433 |
卖出 |
| 09:36:42 |
69.54 |
27 |
3460 |
买入 |
| 09:36:45 |
69.4 |
10 |
3470 |
卖出 |
| 09:36:48 |
69.4 |
49 |
3519 |
买入 |
| 09:36:51 |
69.41 |
13 |
3532 |
买入 |
| 09:36:54 |
69.5 |
64 |
3596 |
买入 |
| 09:36:57 |
69.49 |
48 |
3644 |
卖出 |
| 09:37:00 |
69.4 |
14 |
3658 |
卖出 |
| 09:37:03 |
69.31 |
16 |
3674 |
卖出 |
| 09:37:06 |
69.3 |
11 |
3685 |
卖出 |
| 09:37:09 |
69.29 |
18 |
3703 |
卖出 |
| 09:37:12 |
69.29 |
13 |
3716 |
卖出 |
| 09:37:15 |
69.29 |
9 |
3725 |
买入 |
| 09:37:18 |
68.91 |
59 |
3784 |
卖出 |
| 09:37:21 |
69.04 |
116 |
3900 |
买入 |
| 09:37:24 |
69.29 |
5 |
3905 |
买入 |
| 09:37:27 |
69.29 |
6 |
3911 |
卖出 |
| 09:37:30 |
69.3 |
11 |
3922 |
买入 |
| 09:37:33 |
69.3 |
7 |
3929 |
买入 |
| 09:37:36 |
69.32 |
4 |
3933 |
买入 |
| 09:37:39 |
69.29 |
7 |
3940 |
卖出 |
| 09:37:42 |
69.19 |
6 |
3946 |
卖出 |
| 09:37:45 |
69.28 |
4 |
3950 |
买入 |
| 09:37:51 |
69.32 |
133 |
4083 |
买入 |
| 09:37:54 |
69.23 |
4 |
4087 |
卖出 |
| 09:38:00 |
69.42 |
4 |
4091 |
买入 |
| 09:38:03 |
69.43 |
14 |
4105 |
买入 |
| 09:38:06 |
69.62 |
9 |
4114 |
买入 |
| 09:38:09 |
69.45 |
8 |
4122 |
卖出 |
| 09:38:12 |
69.44 |
54 |
4176 |
卖出 |
| 09:38:15 |
69.5 |
4 |
4180 |
买入 |
| 09:38:18 |
69.28 |
16 |
4196 |
卖出 |
| 09:38:21 |
69.4 |
37 |
4233 |
买入 |
| 09:38:24 |
69.4 |
9 |
4242 |
卖出 |
| 09:38:27 |
69.35 |
3 |
4245 |
卖出 |
| 09:38:30 |
69.4 |
10 |
4255 |
买入 |
| 09:38:39 |
69.39 |
2 |
4257 |
买入 |
| 09:38:45 |
69.3 |
4 |
4261 |
卖出 |
| 09:38:48 |
69.39 |
12 |
4273 |
买入 |
| 09:38:51 |
69.35 |
25 |
4298 |
卖出 |
| 09:38:54 |
69.38 |
22 |
4320 |
买入 |
| 09:38:57 |
69.28 |
4 |
4324 |
卖出 |
| 09:39:00 |
69.23 |
20 |
4344 |
卖出 |
| 09:39:03 |
69.41 |
217 |
4561 |
买入 |
| 09:39:06 |
69.38 |
11 |
4572 |
卖出 |
| 09:39:09 |
69.29 |
60 |
4632 |
卖出 |
| 09:39:12 |
69.39 |
17 |
4649 |
买入 |
| 09:39:15 |
69.43 |
4 |
4653 |
买入 |
| 09:39:18 |
69.44 |
12 |
4665 |
买入 |
| 09:39:21 |
69.43 |
2 |
4667 |
卖出 |
| 09:39:24 |
69.39 |
10 |
4677 |
卖出 |
| 09:39:27 |
69.31 |
12 |
4689 |
卖出 |
| 09:39:30 |
69.53 |
9 |
4698 |
买入 |
| 09:39:33 |
69.53 |
5 |
4703 |
卖出 |
| 09:39:36 |
69.4 |
24 |
4727 |
卖出 |
| 09:39:39 |
69.4 |
8 |
4735 |
卖出 |
| 09:39:45 |
69.58 |
1 |
4736 |
买入 |
| 09:39:48 |
69.58 |
4 |
4740 |
卖出 |
| 09:39:51 |
69.58 |
21 |
4761 |
卖出 |
| 09:39:54 |
69.58 |
2 |
4763 |
买入 |
| 09:39:57 |
69.58 |
2 |
4765 |
买入 |
| 09:40:00 |
69.59 |
7 |
4772 |
买入 |
| 09:40:03 |
69.59 |
2 |
4774 |
卖出 |
| 09:40:06 |
69.58 |
15 |
4789 |
卖出 |
| 09:40:09 |
69.59 |
1 |
4790 |
买入 |
| 09:40:12 |
69.77 |
6 |
4796 |
买入 |
| 09:40:15 |
69.78 |
2 |
4798 |
买入 |
| 09:40:18 |
69.8 |
20 |
4818 |
买入 |
| 09:40:21 |
70 |
8 |
4826 |
买入 |
| 09:40:24 |
70 |
2 |
4828 |
买入 |
| 09:40:27 |
70 |
57 |
4885 |
买入 |
| 09:40:30 |
70.14 |
9 |
4894 |
买入 |
| 09:40:33 |
70 |
39 |
4933 |
卖出 |
| 09:40:36 |
70.32 |
22 |
4955 |
买入 |
| 09:40:45 |
70.14 |
7 |
4962 |
买入 |
| 09:40:51 |
70.15 |
26 |
4988 |
买入 |
| 09:40:54 |
70.14 |
13 |
5001 |
卖出 |
| 09:40:57 |
70.14 |
26 |
5027 |
卖出 |
| 09:41:03 |
70.14 |
9 |
5036 |
卖出 |
| 09:41:06 |
70.15 |
8 |
5044 |
买入 |
| 09:41:09 |
70.15 |
6 |
5050 |
买入 |
| 09:41:12 |
70.15 |
14 |
5064 |
卖出 |
| 09:41:18 |
70.16 |
9 |
5073 |
买入 |
| 09:41:21 |
70.15 |
8 |
5081 |
卖出 |
| 09:41:24 |
70.11 |
12 |
5093 |
卖出 |
| 09:41:30 |
70.15 |
2 |
5095 |
买入 |
| 09:41:33 |
70.12 |
0 |
5095 |
卖出 |
| 09:41:36 |
70.12 |
20 |
5115 |
卖出 |
| 09:41:39 |
70.15 |
4 |
5119 |
买入 |
| 09:41:48 |
70.15 |
5 |
5124 |
买入 |
| 09:41:51 |
70.11 |
4 |
5128 |
卖出 |
| 09:41:54 |
70.15 |
4 |
5132 |
买入 |
| 09:41:57 |
70.16 |
28 |
5160 |
买入 |
| 09:42:00 |
70.25 |
6 |
5166 |
买入 |
| 09:42:06 |
70.25 |
15 |
5181 |
卖出 |
| 09:42:09 |
70.21 |
22 |
5203 |
卖出 |
| 09:42:12 |
70.15 |
152 |
5355 |
卖出 |
| 09:42:15 |
70.04 |
24 |
5379 |
卖出 |
| 09:42:18 |
70.01 |
51 |
5430 |
卖出 |
| 09:42:21 |
69.88 |
33 |
5463 |
卖出 |
| 09:42:24 |
69.88 |
2 |
5465 |
卖出 |
| 09:42:27 |
69.67 |
8 |
5473 |
卖出 |
| 09:42:30 |
69.67 |
8 |
5481 |
买入 |
| 09:42:33 |
69.68 |
2 |
5483 |
卖出 |
| 09:42:36 |
70.01 |
16 |
5499 |
买入 |
| 09:42:39 |
69.7 |
14 |
5513 |
卖出 |
| 09:42:42 |
69.68 |
23 |
5536 |
卖出 |
| 09:42:45 |
69.67 |
6 |
5542 |
卖出 |
| 09:42:48 |
69.67 |
4 |
5546 |
卖出 |
| 09:42:51 |
69.67 |
10 |
5556 |
卖出 |
| 09:42:54 |
69.7 |
5 |
5561 |
卖出 |
| 09:42:57 |
69.67 |
71 |
5632 |
卖出 |
| 09:43:00 |
69.68 |
8 |
5640 |
买入 |
| 09:43:03 |
69.67 |
35 |
5675 |
卖出 |
| 09:43:09 |
69.77 |
25 |
5700 |
买入 |
| 09:43:12 |
70.01 |
2 |
5702 |
买入 |
| 09:43:15 |
69.72 |
61 |
5763 |
卖出 |
| 09:43:18 |
69.72 |
2 |
5765 |
卖出 |
| 09:43:21 |
70.03 |
10 |
5775 |
买入 |
| 09:43:24 |
70.03 |
6 |
5781 |
卖出 |
| 09:43:27 |
69.93 |
4 |
5785 |
卖出 |
| 09:43:33 |
70 |
3 |
5788 |
买入 |
| 09:43:36 |
69.93 |
2 |
5790 |
卖出 |
| 09:43:39 |
69.97 |
6 |
5796 |
买入 |
| 09:43:45 |
69.93 |
22 |
5818 |
卖出 |
| 09:43:51 |
69.94 |
15 |
5833 |
买入 |
| 09:43:54 |
69.97 |
8 |
5841 |
买入 |
| 09:44:00 |
69.93 |
15 |
5856 |
卖出 |
| 09:44:06 |
69.94 |
130 |
5986 |
买入 |
| 09:44:09 |
70.1 |
196 |
6182 |
买入 |
| 09:44:12 |
70.3 |
32 |
6214 |
买入 |
| 09:44:15 |
70.4 |
14 |
6228 |
买入 |
| 09:44:18 |
70.4 |
24 |
6252 |
买入 |
| 09:44:21 |
70.46 |
22 |
6274 |
买入 |
| 09:44:24 |
70.5 |
10 |
6284 |
买入 |
| 09:44:30 |
70.6 |
2 |
6286 |
买入 |
| 09:44:36 |
70.59 |
58 |
6344 |
买入 |
| 09:44:39 |
70.49 |
5 |
6349 |
卖出 |
| 09:44:42 |
70.26 |
36 |
6385 |
卖出 |
| 09:44:48 |
70.41 |
4 |
6389 |
买入 |
| 09:44:57 |
70.41 |
1 |
6390 |
买入 |
| 09:45:00 |
70.41 |
0 |
6390 |
卖出 |
| 09:45:06 |
70.27 |
8 |
6398 |
卖出 |
| 09:45:09 |
70.27 |
6 |
6404 |
卖出 |
| 09:45:12 |
70.14 |
138 |
6542 |
卖出 |
| 09:45:15 |
70.13 |
6 |
6548 |
卖出 |
| 09:45:21 |
70.13 |
107 |
6655 |
买入 |
| 09:45:24 |
69.95 |
12 |
6667 |
卖出 |
| 09:45:27 |
69.97 |
37 |
6704 |
买入 |
| 09:45:33 |
69.97 |
32 |
6736 |
买入 |
| 09:45:36 |
69.97 |
0 |
6736 |
买入 |
| 09:45:42 |
69.97 |
8 |
6744 |
卖出 |
| 09:45:45 |
69.97 |
35 |
6779 |
卖出 |
| 09:45:48 |
70.13 |
30 |
6809 |
买入 |
| 09:45:54 |
69.97 |
5 |
6814 |
卖出 |
| 09:46:00 |
69.99 |
8 |
6822 |
卖出 |
| 09:46:06 |
69.94 |
70 |
6892 |
卖出 |
| 09:46:09 |
70.14 |
16 |
6908 |
买入 |