测绘股份[300826]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.7 |
2 |
2 |
集合竞价 |
| 09:15:12 |
14.7 |
12 |
12 |
集合竞价 |
| 09:21:15 |
14.7 |
12 |
12 |
集合竞价 |
| 09:24:15 |
14.7 |
17 |
17 |
集合竞价 |
| 09:24:24 |
14.7 |
19 |
19 |
集合竞价 |
| 09:24:51 |
14.7 |
34 |
34 |
集合竞价 |
| 09:25:00 |
14.7 |
49 |
49 |
集合竞价 |
| 09:25:03 |
14.7 |
49 |
98 |
买入 |
| 09:30:03 |
14.7 |
22 |
120 |
买入 |
| 09:30:06 |
14.72 |
1 |
121 |
买入 |
| 09:30:09 |
14.7 |
72 |
193 |
卖出 |
| 09:30:12 |
14.7 |
17 |
210 |
买入 |
| 09:30:15 |
14.71 |
12 |
222 |
买入 |
| 09:30:18 |
14.71 |
20 |
242 |
买入 |
| 09:30:21 |
14.72 |
6 |
248 |
卖出 |
| 09:30:24 |
14.95 |
35 |
283 |
买入 |
| 09:30:27 |
14.93 |
18 |
301 |
买入 |
| 09:30:30 |
14.92 |
6 |
307 |
卖出 |
| 09:30:33 |
14.79 |
17 |
324 |
卖出 |
| 09:30:36 |
14.87 |
43 |
367 |
买入 |
| 09:30:39 |
14.85 |
7 |
374 |
卖出 |
| 09:30:42 |
14.78 |
9 |
383 |
卖出 |
| 09:30:45 |
14.87 |
22 |
405 |
买入 |
| 09:30:48 |
14.78 |
5 |
410 |
卖出 |
| 09:30:51 |
14.76 |
3 |
413 |
卖出 |
| 09:30:54 |
14.78 |
1 |
414 |
买入 |
| 09:30:57 |
14.86 |
10 |
424 |
买入 |
| 09:31:00 |
14.78 |
3 |
427 |
卖出 |
| 09:31:03 |
14.86 |
15 |
442 |
买入 |
| 09:31:06 |
14.78 |
3 |
445 |
卖出 |
| 09:31:09 |
14.77 |
7 |
452 |
卖出 |
| 09:31:12 |
14.76 |
20 |
472 |
卖出 |
| 09:31:15 |
14.84 |
1 |
473 |
买入 |
| 09:31:18 |
14.82 |
11 |
484 |
卖出 |
| 09:31:21 |
14.81 |
10 |
494 |
卖出 |
| 09:31:24 |
14.73 |
6 |
500 |
卖出 |
| 09:31:30 |
14.7 |
6 |
506 |
卖出 |
| 09:31:33 |
14.73 |
3 |
509 |
买入 |
| 09:31:39 |
14.66 |
2 |
511 |
卖出 |
| 09:31:48 |
14.7 |
13 |
524 |
买入 |
| 09:31:51 |
14.69 |
4 |
528 |
卖出 |
| 09:31:54 |
14.7 |
8 |
536 |
买入 |
| 09:31:57 |
14.74 |
37 |
573 |
买入 |
| 09:32:00 |
14.67 |
1 |
574 |
卖出 |
| 09:32:03 |
14.72 |
61 |
635 |
买入 |
| 09:32:09 |
14.77 |
29 |
664 |
买入 |
| 09:32:12 |
14.64 |
68 |
732 |
卖出 |
| 09:32:15 |
14.77 |
7 |
739 |
买入 |
| 09:32:18 |
14.68 |
11 |
750 |
卖出 |
| 09:32:21 |
14.75 |
2 |
752 |
买入 |
| 09:32:24 |
14.67 |
1 |
753 |
卖出 |
| 09:32:33 |
14.67 |
1 |
754 |
卖出 |
| 09:32:36 |
14.67 |
1 |
755 |
卖出 |
| 09:32:42 |
14.68 |
7 |
762 |
卖出 |
| 09:32:45 |
14.68 |
6 |
768 |
卖出 |
| 09:32:48 |
14.68 |
4 |
772 |
卖出 |
| 09:32:51 |
14.73 |
27 |
799 |
买入 |
| 09:32:54 |
14.7 |
10 |
809 |
卖出 |
| 09:32:57 |
14.72 |
8 |
817 |
买入 |
| 09:33:00 |
14.7 |
1 |
818 |
买入 |
| 09:33:06 |
14.68 |
14 |
832 |
卖出 |
| 09:33:09 |
14.68 |
48 |
880 |
卖出 |
| 09:33:12 |
14.64 |
89 |
969 |
卖出 |
| 09:33:15 |
14.61 |
12 |
981 |
卖出 |
| 09:33:18 |
14.64 |
16 |
997 |
买入 |
| 09:33:21 |
14.67 |
4 |
1001 |
买入 |
| 09:33:27 |
14.63 |
1 |
1002 |
卖出 |
| 09:33:30 |
14.67 |
7 |
1009 |
买入 |
| 09:33:33 |
14.62 |
15 |
1024 |
卖出 |
| 09:33:36 |
14.66 |
2 |
1026 |
买入 |
| 09:33:39 |
14.6 |
72 |
1098 |
卖出 |
| 09:33:45 |
14.67 |
3 |
1101 |
买入 |
| 09:33:48 |
14.67 |
4 |
1105 |
卖出 |
| 09:33:51 |
14.67 |
2 |
1107 |
卖出 |
| 09:33:57 |
14.66 |
1 |
1108 |
卖出 |
| 09:34:00 |
14.67 |
2 |
1110 |
买入 |
| 09:34:03 |
14.66 |
2 |
1112 |
卖出 |
| 09:34:09 |
14.66 |
1 |
1113 |
买入 |
| 09:34:15 |
14.63 |
1 |
1114 |
卖出 |
| 09:34:27 |
14.63 |
3 |
1117 |
卖出 |
| 09:34:42 |
14.63 |
2 |
1119 |
卖出 |
| 09:34:45 |
14.69 |
2 |
1121 |
买入 |
| 09:34:51 |
14.69 |
4 |
1125 |
买入 |
| 09:34:54 |
14.67 |
2 |
1127 |
卖出 |
| 09:34:57 |
14.67 |
1 |
1128 |
卖出 |
| 09:35:00 |
14.68 |
1 |
1129 |
买入 |
| 09:35:03 |
14.68 |
20 |
1149 |
卖出 |
| 09:35:12 |
14.69 |
2 |
1151 |
卖出 |
| 09:35:15 |
14.7 |
6 |
1157 |
买入 |
| 09:35:18 |
14.7 |
5 |
1162 |
买入 |
| 09:35:24 |
14.68 |
7 |
1169 |
卖出 |
| 09:35:30 |
14.68 |
3 |
1172 |
卖出 |
| 09:35:33 |
14.67 |
3 |
1175 |
卖出 |
| 09:35:36 |
14.67 |
1 |
1176 |
卖出 |
| 09:35:39 |
14.65 |
18 |
1194 |
卖出 |
| 09:35:42 |
14.68 |
10 |
1204 |
买入 |
| 09:35:45 |
14.68 |
2 |
1206 |
买入 |
| 09:35:57 |
14.67 |
8 |
1214 |
卖出 |
| 09:36:03 |
14.67 |
5 |
1219 |
买入 |
| 09:36:06 |
14.67 |
2 |
1221 |
买入 |
| 09:36:18 |
14.69 |
10 |
1231 |
买入 |
| 09:36:24 |
14.71 |
13 |
1244 |
买入 |
| 09:36:30 |
14.7 |
1 |
1245 |
卖出 |
| 09:36:36 |
14.71 |
9 |
1254 |
买入 |
| 09:36:39 |
14.71 |
2 |
1256 |
买入 |
| 09:36:42 |
14.71 |
5 |
1261 |
买入 |
| 09:36:51 |
14.71 |
2 |
1263 |
买入 |
| 09:36:57 |
14.72 |
11 |
1274 |
买入 |
| 09:37:00 |
14.72 |
4 |
1278 |
买入 |
| 09:37:03 |
14.72 |
31 |
1309 |
买入 |
| 09:37:09 |
14.76 |
4 |
1313 |
买入 |
| 09:37:15 |
14.74 |
1 |
1314 |
卖出 |
| 09:37:21 |
14.76 |
6 |
1320 |
卖出 |
| 09:37:24 |
14.8 |
7 |
1327 |
买入 |
| 09:37:30 |
14.8 |
24 |
1351 |
卖出 |
| 09:37:33 |
14.8 |
4 |
1355 |
买入 |
| 09:37:36 |
14.8 |
8 |
1363 |
买入 |
| 09:37:42 |
14.8 |
7 |
1370 |
卖出 |
| 09:37:48 |
14.83 |
10 |
1380 |
买入 |
| 09:37:51 |
14.8 |
7 |
1387 |
卖出 |
| 09:37:57 |
14.8 |
2 |
1389 |
卖出 |
| 09:38:12 |
14.84 |
8 |
1397 |
买入 |
| 09:38:18 |
14.85 |
2 |
1399 |
买入 |
| 09:38:24 |
14.84 |
11 |
1410 |
买入 |
| 09:38:27 |
14.86 |
22 |
1432 |
买入 |
| 09:38:33 |
14.87 |
2 |
1434 |
买入 |
| 09:38:36 |
14.87 |
5 |
1439 |
买入 |
| 09:38:42 |
14.87 |
4 |
1443 |
卖出 |
| 09:38:45 |
14.88 |
1 |
1444 |
卖出 |
| 09:38:48 |
14.89 |
6 |
1450 |
买入 |
| 09:38:51 |
14.89 |
8 |
1458 |
买入 |
| 09:38:54 |
14.88 |
3 |
1461 |
买入 |
| 09:38:57 |
14.88 |
9 |
1470 |
买入 |
| 09:39:00 |
14.89 |
3 |
1473 |
卖出 |
| 09:39:03 |
14.9 |
1 |
1474 |
买入 |
| 09:39:09 |
14.89 |
19 |
1493 |
卖出 |
| 09:39:12 |
14.86 |
32 |
1525 |
卖出 |
| 09:39:15 |
14.86 |
8 |
1533 |
卖出 |
| 09:39:18 |
14.87 |
6 |
1539 |
买入 |
| 09:39:24 |
14.85 |
1 |
1540 |
卖出 |
| 09:39:33 |
14.85 |
1 |
1541 |
买入 |
| 09:39:39 |
14.85 |
2 |
1543 |
买入 |
| 09:39:42 |
14.85 |
4 |
1547 |
买入 |
| 09:39:45 |
14.85 |
15 |
1562 |
买入 |
| 09:39:48 |
14.84 |
3 |
1565 |
卖出 |
| 09:39:57 |
14.82 |
10 |
1575 |
卖出 |
| 09:40:03 |
14.82 |
5 |
1580 |
卖出 |
| 09:40:06 |
14.84 |
62 |
1642 |
买入 |
| 09:40:09 |
14.8 |
7 |
1649 |
卖出 |
| 09:40:12 |
14.82 |
1 |
1650 |
卖出 |
| 09:40:18 |
14.82 |
11 |
1661 |
卖出 |
| 09:40:27 |
14.82 |
4 |
1665 |
卖出 |
| 09:40:33 |
14.82 |
1 |
1666 |
买入 |
| 09:40:45 |
14.85 |
9 |
1675 |
买入 |
| 09:41:00 |
14.84 |
7 |
1682 |
卖出 |
| 09:41:06 |
14.84 |
1 |
1683 |
买入 |
| 09:41:15 |
14.82 |
5 |
1688 |
卖出 |
| 09:41:18 |
14.8 |
13 |
1701 |
卖出 |
| 09:41:21 |
14.8 |
6 |
1707 |
卖出 |
| 09:41:27 |
14.8 |
11 |
1718 |
卖出 |
| 09:41:33 |
14.8 |
14 |
1732 |
买入 |
| 09:41:36 |
14.8 |
1 |
1733 |
卖出 |
| 09:41:42 |
14.8 |
11 |
1744 |
卖出 |
| 09:41:48 |
14.8 |
20 |
1764 |
买入 |
| 09:41:54 |
14.81 |
1 |
1765 |
卖出 |
| 09:41:57 |
14.81 |
1 |
1766 |
卖出 |
| 09:42:00 |
14.8 |
2 |
1768 |
卖出 |
| 09:42:15 |
14.8 |
1 |
1769 |
卖出 |
| 09:42:18 |
14.8 |
10 |
1779 |
买入 |
| 09:42:24 |
14.85 |
6 |
1785 |
买入 |
| 09:42:27 |
14.79 |
4 |
1789 |
卖出 |
| 09:42:51 |
14.8 |
8 |
1797 |
买入 |
| 09:42:57 |
14.84 |
1 |
1798 |
买入 |
| 09:43:00 |
14.81 |
5 |
1803 |
卖出 |
| 09:43:18 |
14.85 |
1 |
1804 |
买入 |
| 09:43:36 |
14.85 |
1 |
1805 |
买入 |
| 09:43:48 |
14.79 |
1 |
1806 |
卖出 |
| 09:43:51 |
14.78 |
1 |
1807 |
卖出 |
| 09:44:00 |
14.79 |
1 |
1808 |
买入 |
| 09:44:06 |
14.78 |
2 |
1810 |
卖出 |
| 09:44:15 |
14.82 |
1 |
1811 |
买入 |
| 09:44:18 |
14.82 |
7 |
1818 |
买入 |
| 09:44:21 |
14.82 |
1 |
1819 |
买入 |
| 09:44:24 |
14.79 |
10 |
1829 |
卖出 |
| 09:44:33 |
14.82 |
1 |
1830 |
买入 |
| 09:45:12 |
14.81 |
2 |
1832 |
买入 |
| 09:45:27 |
14.81 |
67 |
1899 |
买入 |
| 09:45:33 |
14.83 |
5 |
1904 |
买入 |
| 09:45:39 |
14.81 |
13 |
1917 |
卖出 |
| 09:45:42 |
14.81 |
10 |
1927 |
买入 |
| 09:45:48 |
14.84 |
4 |
1931 |
买入 |
| 09:45:51 |
14.85 |
9 |
1940 |
买入 |
| 09:45:54 |
14.85 |
1 |
1941 |
买入 |
| 09:46:00 |
14.84 |
3 |
1944 |
卖出 |
| 09:46:09 |
14.84 |
8 |
1952 |
买入 |
| 09:46:12 |
14.84 |
2 |
1954 |
买入 |
| 09:46:18 |
14.85 |
1 |
1955 |
买入 |
| 09:46:36 |
14.84 |
2 |
1957 |
卖出 |
| 09:46:45 |
14.82 |
1 |
1958 |
买入 |
| 09:47:00 |
14.84 |
20 |
1978 |
买入 |
| 09:47:03 |
14.84 |
9 |
1987 |
卖出 |
| 09:47:06 |
14.85 |
2 |
1989 |
买入 |
| 09:47:09 |
14.84 |
3 |
1992 |
卖出 |
| 09:47:12 |
14.85 |
1 |
1993 |
买入 |
| 09:47:15 |
14.87 |
44 |
2037 |
买入 |
| 09:47:21 |
14.82 |
74 |
2111 |
卖出 |
| 09:47:24 |
14.87 |
3 |
2114 |
买入 |
| 09:47:39 |
14.84 |
1 |
2115 |
卖出 |
| 09:47:42 |
14.84 |
3 |
2118 |
卖出 |
| 09:47:48 |
14.84 |
6 |
2124 |
买入 |
| 09:47:51 |
14.84 |
1 |
2125 |
买入 |
| 09:47:54 |
14.84 |
1 |
2126 |
买入 |
| 09:47:57 |
14.84 |
1 |
2127 |
买入 |
| 09:48:00 |
14.84 |
41 |
2168 |
卖出 |
| 09:48:06 |
14.84 |
5 |
2173 |
卖出 |
| 09:48:09 |
14.86 |
14 |
2187 |
买入 |
| 09:48:15 |
14.86 |
18 |
2205 |
买入 |
| 09:48:21 |
14.84 |
4 |
2209 |
卖出 |
| 09:48:24 |
14.84 |
2 |
2211 |
卖出 |
| 09:48:27 |
14.84 |
2 |
2213 |
卖出 |
| 09:48:30 |
14.84 |
3 |
2216 |
卖出 |
| 09:48:33 |
14.84 |
4 |
2220 |
卖出 |
| 09:48:36 |
14.84 |
1 |
2221 |
卖出 |
| 09:48:57 |
14.83 |
1 |
2222 |
买入 |
| 09:49:06 |
14.83 |
3 |
2225 |
卖出 |
| 09:49:12 |
14.83 |
2 |
2227 |
卖出 |
| 09:49:15 |
14.83 |
17 |
2244 |
卖出 |
| 09:49:48 |
14.82 |
1 |
2245 |
买入 |
| 09:49:51 |
14.83 |
5 |
2250 |
买入 |
| 09:49:54 |
14.83 |
11 |
2261 |
买入 |
| 09:49:57 |
14.84 |
5 |
2266 |
买入 |
| 09:50:09 |
14.85 |
1 |
2267 |
卖出 |
| 09:50:18 |
14.84 |
3 |
2270 |
卖出 |
| 09:50:24 |
14.85 |
1 |
2271 |
买入 |
| 09:50:27 |
14.85 |
1 |
2272 |
买入 |
| 09:50:30 |
14.84 |
8 |
2280 |
卖出 |
| 09:50:33 |
14.86 |
24 |
2304 |
买入 |
| 09:50:36 |
14.86 |
13 |
2317 |
买入 |
| 09:50:39 |
14.86 |
13 |
2330 |
买入 |
| 09:50:42 |
14.86 |
6 |
2336 |
买入 |
| 09:50:45 |
14.87 |
1 |
2337 |
买入 |
| 09:50:51 |
14.87 |
2 |
2339 |
买入 |
| 09:51:00 |
14.86 |
9 |
2348 |
卖出 |
| 09:51:03 |
14.85 |
9 |
2357 |
卖出 |
| 09:51:06 |
14.85 |
2 |
2359 |
卖出 |
| 09:51:12 |
14.86 |
19 |
2378 |
买入 |
| 09:51:15 |
14.85 |
34 |
2412 |
卖出 |
| 09:51:24 |
14.87 |
1 |
2413 |
买入 |
| 09:51:27 |
14.87 |
1 |
2414 |
买入 |
| 09:51:30 |
14.88 |
17 |
2431 |
买入 |
| 09:51:33 |
14.87 |
1 |
2432 |
卖出 |
| 09:51:36 |
14.88 |
1 |
2433 |
买入 |
| 09:52:09 |
14.9 |
31 |
2464 |
买入 |
| 09:52:15 |
14.88 |
73 |
2537 |
卖出 |
| 09:52:18 |
14.93 |
5 |
2542 |
买入 |
| 09:52:24 |
14.92 |
13 |
2555 |
卖出 |
| 09:52:27 |
14.94 |
16 |
2571 |
买入 |
| 09:52:30 |
14.91 |
3 |
2574 |
卖出 |
| 09:52:33 |
14.91 |
4 |
2578 |
卖出 |
| 09:52:42 |
14.91 |
2 |
2580 |
买入 |
| 09:52:48 |
14.93 |
2 |
2582 |
买入 |
| 09:52:54 |
14.93 |
7 |
2589 |
卖出 |
| 09:52:57 |
14.93 |
10 |
2599 |
卖出 |
| 09:53:00 |
14.93 |
5 |
2604 |
卖出 |
| 09:53:03 |
14.93 |
2 |
2606 |
卖出 |
| 09:53:06 |
14.95 |
1 |
2607 |
买入 |
| 09:53:12 |
14.94 |
4 |
2611 |
卖出 |
| 09:53:18 |
14.94 |
3 |
2614 |
卖出 |
| 09:53:24 |
14.94 |
2 |
2616 |
卖出 |
| 09:53:30 |
14.93 |
4 |
2620 |
卖出 |
| 09:53:33 |
14.92 |
2 |
2622 |
卖出 |
| 09:53:57 |
14.93 |
4 |
2626 |
买入 |
| 09:54:09 |
14.91 |
3 |
2629 |
卖出 |
| 09:54:15 |
14.92 |
3 |
2632 |
卖出 |
| 09:54:57 |
14.9 |
3 |
2635 |
卖出 |
| 09:55:12 |
14.87 |
8 |
2643 |
卖出 |
| 09:55:18 |
14.93 |
25 |
2668 |
买入 |
| 09:55:24 |
14.93 |
1 |
2669 |
买入 |
| 09:56:12 |
14.94 |
91 |
2760 |
买入 |
| 09:56:18 |
14.93 |
11 |
2771 |
卖出 |
| 09:56:54 |
14.91 |
2 |
2773 |
卖出 |
| 09:56:57 |
14.91 |
12 |
2785 |
买入 |
| 09:57:00 |
14.91 |
6 |
2791 |
买入 |
| 09:57:09 |
14.93 |
11 |
2802 |
买入 |
| 09:57:12 |
14.9 |
11 |
2813 |
卖出 |
| 09:57:27 |
14.92 |
2 |
2815 |
卖出 |
| 09:57:30 |
14.92 |
1 |
2816 |
买入 |
| 09:57:33 |
14.92 |
1 |
2817 |
买入 |
| 09:57:48 |
14.89 |
1 |
2818 |
卖出 |
| 09:58:15 |
14.89 |
1 |
2819 |
卖出 |
| 09:58:33 |
14.89 |
4 |
2823 |
卖出 |
| 09:58:39 |
14.91 |
4 |
2827 |
买入 |
| 09:58:45 |
14.9 |
7 |
2834 |
买入 |
| 09:58:48 |
14.89 |
1 |
2835 |
卖出 |
| 09:58:57 |
14.9 |
1 |
2836 |
买入 |
| 09:59:00 |
14.9 |
3 |
2839 |
买入 |
| 09:59:03 |
14.9 |
1 |
2840 |
买入 |
| 09:59:09 |
14.93 |
5 |
2845 |
买入 |
| 09:59:15 |
14.93 |
1 |
2846 |
买入 |
| 09:59:24 |
14.93 |
2 |
2848 |
买入 |