华测导航[300627]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.42 |
1 |
1 |
集合竞价 |
| 09:23:03 |
32.42 |
3 |
3 |
集合竞价 |
| 09:23:12 |
32.42 |
3 |
3 |
集合竞价 |
| 09:23:39 |
32.42 |
6 |
6 |
集合竞价 |
| 09:24:06 |
32.42 |
7 |
7 |
集合竞价 |
| 09:24:42 |
32.42 |
8 |
8 |
集合竞价 |
| 09:25:03 |
32.42 |
16 |
24 |
卖出 |
| 09:30:03 |
32.3 |
29 |
53 |
卖出 |
| 09:30:06 |
32.3 |
11 |
64 |
买入 |
| 09:30:12 |
31.94 |
3 |
67 |
卖出 |
| 09:30:15 |
31.94 |
22 |
89 |
卖出 |
| 09:30:18 |
31.93 |
8 |
97 |
卖出 |
| 09:30:21 |
31.91 |
8 |
105 |
卖出 |
| 09:30:24 |
31.92 |
5 |
110 |
买入 |
| 09:30:27 |
31.92 |
1 |
111 |
买入 |
| 09:30:30 |
31.83 |
25 |
136 |
卖出 |
| 09:30:36 |
31.91 |
11 |
147 |
买入 |
| 09:30:39 |
31.91 |
6 |
153 |
买入 |
| 09:30:42 |
31.94 |
8 |
161 |
买入 |
| 09:30:45 |
31.91 |
5 |
166 |
卖出 |
| 09:30:54 |
32 |
5 |
171 |
买入 |
| 09:30:57 |
32 |
4 |
175 |
买入 |
| 09:31:00 |
32 |
6 |
181 |
卖出 |
| 09:31:03 |
32 |
30 |
211 |
卖出 |
| 09:31:06 |
32 |
7 |
218 |
卖出 |
| 09:31:09 |
32 |
16 |
234 |
卖出 |
| 09:31:12 |
32.01 |
5 |
239 |
买入 |
| 09:31:15 |
32 |
20 |
259 |
卖出 |
| 09:31:18 |
32.09 |
31 |
290 |
买入 |
| 09:31:21 |
32.11 |
5 |
295 |
卖出 |
| 09:31:24 |
32.11 |
14 |
309 |
卖出 |
| 09:31:30 |
32.11 |
62 |
371 |
卖出 |
| 09:31:33 |
32.12 |
1 |
372 |
买入 |
| 09:31:36 |
32.26 |
6 |
378 |
买入 |
| 09:31:39 |
32.13 |
3 |
381 |
卖出 |
| 09:31:42 |
32.12 |
22 |
403 |
卖出 |
| 09:31:45 |
32.12 |
2 |
405 |
卖出 |
| 09:31:51 |
32.12 |
32 |
437 |
卖出 |
| 09:31:54 |
32.23 |
5 |
442 |
买入 |
| 09:32:06 |
32.28 |
4 |
446 |
买入 |
| 09:32:09 |
32.25 |
2 |
448 |
卖出 |
| 09:32:12 |
32.31 |
2 |
450 |
买入 |
| 09:32:15 |
32.3 |
10 |
460 |
买入 |
| 09:32:24 |
32.37 |
5 |
465 |
买入 |
| 09:32:27 |
32.37 |
1 |
466 |
买入 |
| 09:32:30 |
32.3 |
28 |
494 |
卖出 |
| 09:32:33 |
32.38 |
5 |
499 |
买入 |
| 09:32:36 |
32.31 |
6 |
505 |
卖出 |
| 09:32:42 |
32.94 |
196 |
701 |
买入 |
| 09:32:45 |
32.45 |
3 |
704 |
卖出 |
| 09:32:51 |
32.46 |
2 |
706 |
卖出 |
| 09:32:54 |
32.58 |
5 |
711 |
买入 |
| 09:32:57 |
32.46 |
2 |
713 |
卖出 |
| 09:33:00 |
32.46 |
9 |
722 |
卖出 |
| 09:33:06 |
32.58 |
6 |
728 |
买入 |
| 09:33:09 |
32.57 |
3 |
731 |
卖出 |
| 09:33:18 |
32.62 |
10 |
741 |
买入 |
| 09:33:24 |
32.63 |
15 |
756 |
卖出 |
| 09:33:27 |
32.61 |
16 |
772 |
卖出 |
| 09:33:30 |
32.59 |
73 |
845 |
卖出 |
| 09:33:33 |
32.61 |
1 |
846 |
买入 |
| 09:33:36 |
32.65 |
1 |
847 |
卖出 |
| 09:33:42 |
32.6 |
26 |
873 |
卖出 |
| 09:33:45 |
32.71 |
1 |
874 |
买入 |
| 09:33:48 |
32.71 |
1 |
875 |
卖出 |
| 09:33:51 |
32.71 |
6 |
881 |
卖出 |
| 09:33:54 |
32.71 |
5 |
886 |
买入 |
| 09:33:57 |
32.67 |
6 |
892 |
卖出 |
| 09:34:00 |
32.71 |
2 |
894 |
买入 |
| 09:34:03 |
32.72 |
1 |
895 |
买入 |
| 09:34:06 |
32.72 |
5 |
900 |
买入 |
| 09:34:12 |
32.71 |
10 |
910 |
卖出 |
| 09:34:15 |
32.72 |
6 |
916 |
买入 |
| 09:34:18 |
32.71 |
2 |
918 |
卖出 |
| 09:34:21 |
32.69 |
6 |
924 |
卖出 |
| 09:34:24 |
32.68 |
4 |
928 |
卖出 |
| 09:34:27 |
32.68 |
5 |
933 |
买入 |
| 09:34:30 |
32.68 |
2 |
935 |
买入 |
| 09:34:33 |
32.68 |
1 |
936 |
买入 |
| 09:34:36 |
32.62 |
5 |
941 |
卖出 |
| 09:34:42 |
32.63 |
1 |
942 |
卖出 |
| 09:34:45 |
32.6 |
24 |
966 |
卖出 |
| 09:34:54 |
32.6 |
8 |
974 |
买入 |
| 09:35:00 |
32.6 |
31 |
1005 |
买入 |
| 09:35:06 |
32.6 |
2 |
1007 |
买入 |
| 09:35:09 |
32.6 |
5 |
1012 |
买入 |
| 09:35:15 |
32.62 |
1 |
1013 |
买入 |
| 09:35:18 |
32.6 |
9 |
1022 |
卖出 |
| 09:35:21 |
32.6 |
1 |
1023 |
卖出 |
| 09:35:24 |
32.67 |
10 |
1033 |
买入 |
| 09:35:27 |
32.67 |
1 |
1034 |
买入 |
| 09:35:36 |
32.6 |
1 |
1035 |
买入 |
| 09:35:42 |
32.65 |
1 |
1036 |
买入 |
| 09:35:51 |
32.63 |
1 |
1037 |
买入 |
| 09:35:54 |
32.63 |
5 |
1042 |
买入 |
| 09:36:00 |
32.62 |
2 |
1044 |
卖出 |
| 09:36:06 |
32.65 |
9 |
1053 |
买入 |
| 09:36:15 |
32.65 |
4 |
1057 |
买入 |
| 09:36:24 |
32.65 |
8 |
1065 |
买入 |
| 09:36:27 |
32.65 |
4 |
1069 |
买入 |
| 09:36:36 |
32.65 |
5 |
1074 |
买入 |
| 09:36:39 |
32.65 |
14 |
1088 |
买入 |
| 09:36:45 |
32.65 |
6 |
1094 |
买入 |
| 09:36:51 |
32.65 |
10 |
1104 |
买入 |
| 09:36:54 |
32.6 |
1 |
1105 |
卖出 |
| 09:37:00 |
32.65 |
3 |
1108 |
买入 |
| 09:37:06 |
32.6 |
7 |
1115 |
卖出 |
| 09:37:09 |
32.56 |
1 |
1116 |
卖出 |
| 09:37:12 |
32.54 |
10 |
1126 |
卖出 |
| 09:37:15 |
32.6 |
12 |
1138 |
买入 |
| 09:37:18 |
32.59 |
5 |
1143 |
卖出 |
| 09:37:21 |
32.6 |
17 |
1160 |
买入 |
| 09:37:24 |
32.6 |
1 |
1161 |
买入 |
| 09:37:30 |
32.6 |
1 |
1162 |
卖出 |
| 09:37:33 |
32.6 |
4 |
1166 |
卖出 |
| 09:37:36 |
32.63 |
6 |
1172 |
买入 |
| 09:37:42 |
32.54 |
22 |
1194 |
卖出 |
| 09:37:45 |
32.6 |
9 |
1203 |
买入 |
| 09:37:48 |
32.6 |
1 |
1204 |
卖出 |
| 09:37:54 |
32.63 |
5 |
1209 |
买入 |
| 09:38:12 |
32.6 |
18 |
1227 |
买入 |
| 09:38:15 |
32.6 |
5 |
1232 |
买入 |
| 09:38:24 |
32.6 |
5 |
1237 |
买入 |
| 09:38:33 |
32.6 |
7 |
1244 |
买入 |
| 09:38:42 |
32.51 |
98 |
1342 |
卖出 |
| 09:38:45 |
32.49 |
17 |
1359 |
卖出 |
| 09:38:48 |
32.46 |
8 |
1367 |
卖出 |
| 09:38:54 |
32.49 |
7 |
1374 |
买入 |
| 09:38:57 |
32.41 |
1 |
1375 |
卖出 |
| 09:39:03 |
32.49 |
39 |
1414 |
买入 |
| 09:39:06 |
32.42 |
1 |
1415 |
卖出 |
| 09:39:12 |
32.49 |
10 |
1425 |
买入 |
| 09:39:24 |
32.48 |
4 |
1429 |
买入 |
| 09:39:33 |
32.48 |
6 |
1435 |
买入 |
| 09:39:42 |
32.48 |
3 |
1438 |
买入 |
| 09:39:45 |
32.42 |
5 |
1443 |
卖出 |
| 09:39:48 |
32.41 |
40 |
1483 |
卖出 |
| 09:39:54 |
32.48 |
4 |
1487 |
买入 |
| 09:39:57 |
32.41 |
4 |
1491 |
卖出 |
| 09:40:03 |
32.48 |
6 |
1497 |
买入 |
| 09:40:06 |
32.41 |
1 |
1498 |
卖出 |
| 09:40:12 |
32.41 |
5 |
1503 |
卖出 |
| 09:40:15 |
32.48 |
5 |
1508 |
买入 |
| 09:40:24 |
32.41 |
2 |
1510 |
卖出 |
| 09:40:27 |
32.43 |
14 |
1524 |
买入 |
| 09:40:30 |
32.42 |
10 |
1534 |
买入 |
| 09:40:33 |
32.42 |
2 |
1536 |
买入 |
| 09:40:36 |
32.41 |
8 |
1544 |
卖出 |
| 09:40:39 |
32.41 |
3 |
1547 |
卖出 |
| 09:40:42 |
32.4 |
23 |
1570 |
卖出 |
| 09:40:45 |
32.42 |
6 |
1576 |
买入 |
| 09:40:48 |
32.4 |
14 |
1590 |
卖出 |
| 09:40:51 |
32.4 |
6 |
1596 |
买入 |
| 09:40:54 |
32.4 |
8 |
1604 |
买入 |
| 09:41:00 |
32.39 |
2 |
1606 |
卖出 |
| 09:41:03 |
32.4 |
20 |
1626 |
买入 |
| 09:41:09 |
32.41 |
3 |
1629 |
买入 |
| 09:41:12 |
32.4 |
4 |
1633 |
卖出 |
| 09:41:15 |
32.42 |
1 |
1634 |
买入 |
| 09:41:18 |
32.41 |
2 |
1636 |
卖出 |
| 09:41:24 |
32.43 |
2 |
1638 |
买入 |
| 09:41:27 |
32.43 |
1 |
1639 |
卖出 |
| 09:41:30 |
32.42 |
10 |
1649 |
卖出 |
| 09:41:33 |
32.48 |
5 |
1654 |
买入 |
| 09:41:42 |
32.5 |
98 |
1752 |
买入 |
| 09:41:45 |
32.5 |
28 |
1780 |
买入 |
| 09:41:48 |
32.42 |
11 |
1791 |
卖出 |
| 09:41:51 |
32.48 |
14 |
1805 |
卖出 |
| 09:41:54 |
32.5 |
8 |
1813 |
买入 |
| 09:42:03 |
32.5 |
4 |
1817 |
买入 |
| 09:42:06 |
32.5 |
1 |
1818 |
买入 |
| 09:42:12 |
32.5 |
2 |
1820 |
买入 |
| 09:42:15 |
32.54 |
1 |
1821 |
买入 |
| 09:42:18 |
32.54 |
4 |
1825 |
买入 |
| 09:42:21 |
32.52 |
1 |
1826 |
卖出 |
| 09:42:24 |
32.52 |
7 |
1833 |
卖出 |
| 09:42:36 |
32.52 |
4 |
1837 |
买入 |
| 09:42:39 |
32.43 |
1 |
1838 |
卖出 |
| 09:42:42 |
32.43 |
16 |
1854 |
卖出 |
| 09:42:45 |
32.43 |
4 |
1858 |
买入 |
| 09:42:48 |
32.43 |
6 |
1864 |
买入 |
| 09:42:54 |
32.52 |
6 |
1870 |
买入 |
| 09:43:03 |
32.5 |
3 |
1873 |
卖出 |
| 09:43:06 |
32.5 |
1 |
1874 |
买入 |
| 09:43:15 |
32.5 |
9 |
1883 |
买入 |
| 09:43:24 |
32.51 |
2 |
1885 |
买入 |
| 09:43:27 |
32.51 |
2 |
1887 |
卖出 |
| 09:43:30 |
32.52 |
2 |
1889 |
买入 |
| 09:43:36 |
32.52 |
5 |
1894 |
买入 |
| 09:43:45 |
32.52 |
5 |
1899 |
买入 |
| 09:44:00 |
32.46 |
10 |
1909 |
卖出 |
| 09:44:03 |
32.5 |
6 |
1915 |
买入 |
| 09:44:06 |
32.47 |
5 |
1920 |
卖出 |
| 09:44:12 |
32.5 |
8 |
1928 |
买入 |
| 09:44:15 |
32.5 |
8 |
1936 |
买入 |
| 09:44:18 |
32.5 |
1 |
1937 |
买入 |
| 09:44:24 |
32.52 |
21 |
1958 |
买入 |
| 09:44:33 |
32.51 |
2 |
1960 |
卖出 |
| 09:44:36 |
32.58 |
1 |
1961 |
买入 |
| 09:44:39 |
32.58 |
2 |
1963 |
卖出 |
| 09:44:45 |
32.6 |
4 |
1967 |
买入 |
| 09:44:51 |
32.64 |
44 |
2011 |
买入 |
| 09:44:54 |
32.64 |
1 |
2012 |
买入 |
| 09:45:00 |
32.64 |
2 |
2014 |
买入 |
| 09:45:15 |
32.63 |
6 |
2020 |
买入 |
| 09:45:24 |
32.63 |
4 |
2024 |
买入 |
| 09:45:27 |
32.63 |
3 |
2027 |
买入 |
| 09:45:33 |
32.63 |
1 |
2028 |
买入 |
| 09:45:36 |
32.55 |
23 |
2051 |
卖出 |
| 09:45:42 |
32.64 |
5 |
2056 |
买入 |
| 09:45:45 |
32.64 |
6 |
2062 |
买入 |
| 09:45:54 |
32.64 |
4 |
2066 |
买入 |
| 09:45:57 |
32.64 |
1 |
2067 |
卖出 |
| 09:46:00 |
32.64 |
3 |
2070 |
卖出 |
| 09:46:06 |
32.64 |
5 |
2075 |
买入 |
| 09:46:24 |
32.64 |
6 |
2081 |
买入 |
| 09:46:36 |
32.64 |
4 |
2085 |
买入 |
| 09:46:39 |
32.56 |
1 |
2086 |
卖出 |
| 09:46:45 |
32.64 |
7 |
2093 |
买入 |
| 09:46:51 |
32.56 |
1 |
2094 |
卖出 |
| 09:46:54 |
32.64 |
6 |
2100 |
买入 |
| 09:47:06 |
32.64 |
4 |
2104 |
买入 |
| 09:47:09 |
32.64 |
3 |
2107 |
卖出 |
| 09:47:12 |
32.64 |
2 |
2109 |
卖出 |
| 09:47:15 |
32.65 |
7 |
2116 |
买入 |
| 09:47:27 |
32.64 |
1 |
2117 |
买入 |
| 09:47:30 |
32.57 |
2 |
2119 |
卖出 |
| 09:47:36 |
32.56 |
10 |
2129 |
卖出 |
| 09:47:39 |
32.56 |
1 |
2130 |
买入 |
| 09:47:42 |
32.56 |
1 |
2131 |
买入 |
| 09:47:51 |
32.57 |
1 |
2132 |
卖出 |
| 09:47:54 |
32.63 |
4 |
2136 |
买入 |
| 09:48:06 |
32.63 |
5 |
2141 |
买入 |
| 09:48:09 |
32.57 |
6 |
2147 |
卖出 |
| 09:48:15 |
32.63 |
5 |
2152 |
买入 |
| 09:48:18 |
32.63 |
1 |
2153 |
卖出 |
| 09:48:21 |
32.56 |
1 |
2154 |
卖出 |
| 09:48:24 |
32.62 |
4 |
2158 |
买入 |
| 09:48:27 |
32.56 |
1 |
2159 |
卖出 |
| 09:48:42 |
32.6 |
3 |
2162 |
买入 |
| 09:48:45 |
32.56 |
15 |
2177 |
卖出 |
| 09:48:54 |
32.56 |
5 |
2182 |
买入 |
| 09:49:06 |
32.62 |
2 |
2184 |
买入 |
| 09:49:09 |
32.56 |
5 |
2189 |
卖出 |
| 09:49:12 |
32.56 |
4 |
2193 |
卖出 |
| 09:49:15 |
32.56 |
6 |
2199 |
买入 |
| 09:49:24 |
32.56 |
5 |
2204 |
买入 |
| 09:49:27 |
32.55 |
2 |
2206 |
卖出 |
| 09:49:36 |
32.56 |
4 |
2210 |
买入 |
| 09:49:54 |
32.56 |
7 |
2217 |
买入 |
| 09:49:57 |
32.56 |
1 |
2218 |
买入 |
| 09:50:00 |
32.56 |
17 |
2235 |
买入 |
| 09:50:06 |
32.56 |
6 |
2241 |
买入 |
| 09:50:09 |
32.56 |
34 |
2275 |
买入 |
| 09:50:12 |
32.56 |
1 |
2276 |
买入 |
| 09:50:15 |
32.56 |
3 |
2279 |
买入 |
| 09:50:18 |
32.56 |
150 |
2429 |
买入 |
| 09:50:21 |
32.56 |
1 |
2430 |
卖出 |
| 09:50:24 |
32.63 |
6 |
2436 |
买入 |
| 09:50:33 |
32.54 |
2 |
2438 |
卖出 |
| 09:50:36 |
32.61 |
5 |
2443 |
买入 |
| 09:50:45 |
32.61 |
1 |
2444 |
买入 |
| 09:50:48 |
32.61 |
2 |
2446 |
卖出 |
| 09:50:51 |
32.61 |
2 |
2448 |
卖出 |
| 09:50:57 |
32.61 |
10 |
2458 |
卖出 |
| 09:51:00 |
32.61 |
2 |
2460 |
卖出 |
| 09:51:06 |
32.61 |
6 |
2466 |
买入 |
| 09:51:15 |
32.61 |
5 |
2471 |
买入 |
| 09:51:18 |
32.61 |
1 |
2472 |
卖出 |
| 09:51:21 |
32.61 |
2 |
2474 |
卖出 |
| 09:51:24 |
32.62 |
4 |
2478 |
买入 |
| 09:51:30 |
32.62 |
1 |
2479 |
卖出 |
| 09:51:36 |
32.62 |
5 |
2484 |
买入 |
| 09:51:42 |
32.63 |
13 |
2497 |
买入 |
| 09:51:48 |
32.63 |
3 |
2500 |
买入 |
| 09:51:54 |
32.64 |
2 |
2502 |
买入 |
| 09:52:09 |
32.65 |
3 |
2505 |
买入 |
| 09:52:12 |
32.65 |
3 |
2508 |
买入 |
| 09:52:18 |
32.66 |
4 |
2512 |
买入 |
| 09:52:24 |
32.66 |
7 |
2519 |
卖出 |
| 09:52:36 |
32.66 |
9 |
2528 |
卖出 |
| 09:52:45 |
32.7 |
6 |
2534 |
买入 |
| 09:52:48 |
32.65 |
6 |
2540 |
卖出 |
| 09:52:54 |
32.65 |
6 |
2546 |
买入 |
| 09:52:57 |
32.65 |
1 |
2547 |
买入 |
| 09:53:06 |
32.65 |
5 |
2552 |
买入 |
| 09:53:09 |
32.65 |
30 |
2582 |
买入 |
| 09:53:15 |
32.62 |
2 |
2584 |
卖出 |
| 09:53:18 |
32.6 |
52 |
2636 |
卖出 |
| 09:53:24 |
32.65 |
2 |
2638 |
买入 |
| 09:53:36 |
32.69 |
5 |
2643 |
买入 |
| 09:53:42 |
32.65 |
1 |
2644 |
买入 |
| 09:53:45 |
32.65 |
2 |
2646 |
买入 |
| 09:53:54 |
32.68 |
4 |
2650 |
买入 |
| 09:53:57 |
32.69 |
1 |
2651 |
买入 |
| 09:54:03 |
32.64 |
8 |
2659 |
卖出 |
| 09:54:06 |
32.69 |
6 |
2665 |
买入 |
| 09:54:09 |
32.64 |
1 |
2666 |
卖出 |
| 09:54:15 |
32.6 |
6 |
2672 |
卖出 |
| 09:54:30 |
32.6 |
4 |
2676 |
卖出 |