高测股份[688556]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
66.5 |
4 |
4 |
集合竞价 |
| 09:15:08 |
65.65 |
4 |
4 |
集合竞价 |
| 09:18:58 |
65.65 |
6 |
6 |
集合竞价 |
| 09:19:28 |
65.65 |
11 |
11 |
集合竞价 |
| 09:19:31 |
65.65 |
9 |
9 |
集合竞价 |
| 09:20:13 |
65.65 |
9 |
9 |
集合竞价 |
| 09:20:52 |
65.65 |
9 |
9 |
集合竞价 |
| 09:20:55 |
65.5 |
10 |
10 |
集合竞价 |
| 09:21:26 |
65.5 |
12 |
12 |
集合竞价 |
| 09:21:31 |
65.5 |
26 |
26 |
集合竞价 |
| 09:21:44 |
65.5 |
30 |
30 |
集合竞价 |
| 09:22:31 |
65.5 |
30 |
30 |
集合竞价 |
| 09:22:38 |
65.65 |
42 |
42 |
集合竞价 |
| 09:22:41 |
65.81 |
42 |
42 |
集合竞价 |
| 09:22:44 |
65.81 |
45 |
45 |
集合竞价 |
| 09:22:59 |
65.81 |
48 |
48 |
集合竞价 |
| 09:23:32 |
65.81 |
68 |
68 |
集合竞价 |
| 09:23:35 |
65.65 |
73 |
73 |
集合竞价 |
| 09:23:38 |
65.75 |
80 |
80 |
集合竞价 |
| 09:23:59 |
65.75 |
80 |
80 |
集合竞价 |
| 09:24:05 |
65.75 |
80 |
80 |
集合竞价 |
| 09:24:08 |
65.75 |
80 |
80 |
集合竞价 |
| 09:24:11 |
65.75 |
82 |
82 |
集合竞价 |
| 09:24:29 |
65.75 |
92 |
92 |
集合竞价 |
| 09:24:32 |
65.75 |
100 |
100 |
集合竞价 |
| 09:24:35 |
65.75 |
102 |
102 |
集合竞价 |
| 09:24:44 |
65.65 |
108 |
108 |
集合竞价 |
| 09:24:50 |
65.7 |
117 |
117 |
集合竞价 |
| 09:24:53 |
65.65 |
168 |
168 |
集合竞价 |
| 09:24:56 |
65.7 |
174 |
174 |
集合竞价 |
| 09:24:59 |
65.5 |
248 |
248 |
集合竞价 |
| 09:25:04 |
65.51 |
248 |
496 |
卖出 |
| 09:30:02 |
65.75 |
117 |
613 |
买入 |
| 09:30:05 |
65.75 |
68 |
681 |
卖出 |
| 09:30:08 |
65.98 |
118 |
799 |
买入 |
| 09:30:11 |
65.98 |
15 |
814 |
卖出 |
| 09:30:14 |
66 |
46 |
860 |
买入 |
| 09:30:17 |
66.43 |
6 |
866 |
买入 |
| 09:30:20 |
66.49 |
27 |
893 |
买入 |
| 09:30:23 |
66.55 |
21 |
914 |
买入 |
| 09:30:26 |
66.57 |
29 |
943 |
买入 |
| 09:30:29 |
66.8 |
45 |
988 |
买入 |
| 09:30:32 |
67 |
64 |
1052 |
买入 |
| 09:30:35 |
67.74 |
98 |
1150 |
买入 |
| 09:30:38 |
67.74 |
89 |
1239 |
卖出 |
| 09:30:41 |
67.23 |
23 |
1262 |
卖出 |
| 09:30:44 |
67 |
73 |
1335 |
卖出 |
| 09:30:47 |
67 |
66 |
1401 |
卖出 |
| 09:30:50 |
67 |
45 |
1446 |
买入 |
| 09:30:53 |
66.81 |
39 |
1485 |
卖出 |
| 09:30:56 |
67 |
37 |
1522 |
买入 |
| 09:30:59 |
66.99 |
107 |
1629 |
卖出 |
| 09:31:02 |
67.01 |
68 |
1697 |
买入 |
| 09:31:05 |
67.02 |
34 |
1731 |
买入 |
| 09:31:08 |
67.44 |
47 |
1778 |
买入 |
| 09:31:11 |
67.03 |
22 |
1800 |
卖出 |
| 09:31:14 |
67.42 |
15 |
1815 |
买入 |
| 09:31:17 |
67.19 |
83 |
1898 |
卖出 |
| 09:31:20 |
67.04 |
81 |
1979 |
卖出 |
| 09:31:23 |
67.17 |
25 |
2004 |
买入 |
| 09:31:26 |
67.04 |
130 |
2134 |
卖出 |
| 09:31:29 |
67.03 |
55 |
2189 |
卖出 |
| 09:31:32 |
67.02 |
53 |
2242 |
卖出 |
| 09:31:35 |
67.16 |
46 |
2288 |
买入 |
| 09:31:38 |
67.18 |
28 |
2316 |
买入 |
| 09:31:41 |
67.2 |
34 |
2350 |
买入 |
| 09:31:44 |
67.24 |
40 |
2390 |
买入 |
| 09:31:47 |
67.24 |
15 |
2405 |
买入 |
| 09:31:50 |
67.4 |
16 |
2421 |
买入 |
| 09:31:53 |
67.43 |
33 |
2454 |
买入 |
| 09:31:59 |
67.24 |
135 |
2589 |
卖出 |
| 09:32:02 |
67.44 |
32 |
2621 |
买入 |
| 09:32:05 |
67.25 |
40 |
2661 |
卖出 |
| 09:32:08 |
67.46 |
13 |
2674 |
买入 |
| 09:32:11 |
67.46 |
31 |
2705 |
买入 |
| 09:32:14 |
67.44 |
38 |
2743 |
卖出 |
| 09:32:17 |
67.45 |
15 |
2758 |
买入 |
| 09:32:20 |
67.35 |
44 |
2802 |
卖出 |
| 09:32:23 |
67.34 |
12 |
2814 |
卖出 |
| 09:32:26 |
67.34 |
52 |
2866 |
买入 |
| 09:32:29 |
67.44 |
7 |
2873 |
买入 |
| 09:32:32 |
67.44 |
51 |
2924 |
买入 |
| 09:32:35 |
67.43 |
2 |
2926 |
买入 |
| 09:32:38 |
67.44 |
56 |
2982 |
买入 |
| 09:32:41 |
67.44 |
10 |
2992 |
买入 |
| 09:32:44 |
67.44 |
39 |
3031 |
买入 |
| 09:32:47 |
67.43 |
16 |
3047 |
卖出 |
| 09:32:50 |
67.43 |
37 |
3084 |
卖出 |
| 09:32:53 |
67.43 |
19 |
3103 |
买入 |
| 09:32:56 |
67.44 |
7 |
3110 |
买入 |
| 09:32:59 |
67.44 |
18 |
3128 |
买入 |
| 09:33:02 |
67.44 |
58 |
3186 |
买入 |
| 09:33:05 |
67.45 |
120 |
3306 |
买入 |
| 09:33:08 |
67.5 |
32 |
3338 |
买入 |
| 09:33:11 |
67.6 |
94 |
3432 |
买入 |
| 09:33:14 |
67.7 |
9 |
3441 |
买入 |
| 09:33:17 |
67.74 |
12 |
3453 |
买入 |
| 09:33:20 |
67.76 |
71 |
3524 |
买入 |
| 09:33:23 |
67.8 |
14 |
3538 |
买入 |
| 09:33:26 |
67.8 |
40 |
3578 |
买入 |
| 09:33:29 |
67.8 |
68 |
3646 |
买入 |
| 09:33:32 |
67.85 |
59 |
3705 |
买入 |
| 09:33:35 |
67.99 |
45 |
3750 |
买入 |
| 09:33:38 |
68.3 |
165 |
3915 |
买入 |
| 09:33:41 |
68.3 |
45 |
3960 |
卖出 |
| 09:33:44 |
68.3 |
27 |
3987 |
卖出 |
| 09:33:47 |
68.29 |
4 |
3991 |
卖出 |
| 09:33:53 |
68.21 |
4 |
3995 |
买入 |
| 09:33:56 |
67.85 |
11 |
4006 |
卖出 |
| 09:33:59 |
67.85 |
4 |
4010 |
买入 |
| 09:34:02 |
67.85 |
11 |
4021 |
买入 |
| 09:34:05 |
67.8 |
84 |
4105 |
卖出 |
| 09:34:08 |
67.79 |
26 |
4131 |
卖出 |
| 09:34:11 |
67.7 |
27 |
4158 |
卖出 |
| 09:34:14 |
67.7 |
15 |
4173 |
买入 |
| 09:34:17 |
67.7 |
12 |
4185 |
买入 |
| 09:34:20 |
67.7 |
17 |
4202 |
买入 |
| 09:34:23 |
67.75 |
10 |
4212 |
买入 |
| 09:34:26 |
67.75 |
13 |
4225 |
卖出 |
| 09:34:29 |
67.7 |
10 |
4235 |
卖出 |
| 09:34:32 |
67.75 |
62 |
4297 |
买入 |
| 09:34:35 |
67.62 |
7 |
4304 |
卖出 |
| 09:34:38 |
67.72 |
32 |
4336 |
买入 |
| 09:34:41 |
67.67 |
7 |
4343 |
卖出 |
| 09:34:44 |
67.95 |
52 |
4395 |
买入 |
| 09:34:47 |
67.62 |
11 |
4406 |
卖出 |
| 09:34:50 |
67.62 |
2 |
4408 |
卖出 |
| 09:34:53 |
67.7 |
9 |
4417 |
买入 |
| 09:34:56 |
67.7 |
38 |
4455 |
买入 |
| 09:34:59 |
67.71 |
13 |
4468 |
买入 |
| 09:35:02 |
67.74 |
9 |
4477 |
买入 |
| 09:35:05 |
67.71 |
53 |
4530 |
卖出 |
| 09:35:08 |
67.62 |
20 |
4550 |
卖出 |
| 09:35:11 |
67.5 |
44 |
4594 |
卖出 |
| 09:35:14 |
67.43 |
10 |
4604 |
卖出 |
| 09:35:17 |
67.43 |
2 |
4606 |
买入 |
| 09:35:20 |
67.5 |
101 |
4707 |
买入 |
| 09:35:23 |
67.16 |
71 |
4778 |
卖出 |
| 09:35:26 |
67.06 |
28 |
4806 |
卖出 |
| 09:35:29 |
67.06 |
25 |
4831 |
卖出 |
| 09:35:32 |
67.1 |
6 |
4837 |
买入 |
| 09:35:35 |
67.07 |
32 |
4869 |
卖出 |
| 09:35:38 |
67.07 |
59 |
4928 |
卖出 |
| 09:35:41 |
67.07 |
23 |
4951 |
买入 |
| 09:35:44 |
67.26 |
4 |
4955 |
买入 |
| 09:35:47 |
67.09 |
58 |
5013 |
卖出 |
| 09:35:50 |
67.26 |
2 |
5015 |
买入 |
| 09:35:53 |
67.26 |
4 |
5019 |
买入 |
| 09:35:56 |
67.26 |
8 |
5027 |
卖出 |
| 09:36:02 |
67.5 |
11 |
5038 |
买入 |
| 09:36:05 |
67.55 |
2 |
5040 |
买入 |
| 09:36:08 |
67.54 |
33 |
5073 |
卖出 |
| 09:36:11 |
67.09 |
66 |
5139 |
卖出 |
| 09:36:14 |
67.12 |
11 |
5150 |
买入 |
| 09:36:20 |
67.49 |
26 |
5176 |
买入 |
| 09:36:23 |
67.26 |
18 |
5194 |
买入 |
| 09:36:26 |
67.13 |
52 |
5246 |
卖出 |
| 09:36:29 |
67.25 |
4 |
5250 |
买入 |
| 09:36:32 |
67.26 |
20 |
5270 |
买入 |
| 09:36:35 |
67.26 |
21 |
5291 |
买入 |
| 09:36:38 |
67.55 |
26 |
5317 |
买入 |
| 09:36:41 |
67.27 |
6 |
5323 |
卖出 |
| 09:36:44 |
67.49 |
6 |
5329 |
买入 |
| 09:36:47 |
67.5 |
30 |
5359 |
买入 |
| 09:36:50 |
67.48 |
21 |
5380 |
卖出 |
| 09:36:53 |
67.5 |
33 |
5413 |
买入 |
| 09:36:56 |
67.49 |
2 |
5415 |
卖出 |
| 09:36:59 |
67.5 |
27 |
5442 |
买入 |
| 09:37:02 |
67.5 |
5 |
5447 |
买入 |
| 09:37:05 |
67.48 |
36 |
5483 |
卖出 |
| 09:37:08 |
67.48 |
26 |
5509 |
卖出 |
| 09:37:11 |
67.49 |
10 |
5519 |
买入 |
| 09:37:14 |
67.49 |
8 |
5527 |
卖出 |
| 09:37:17 |
67.55 |
14 |
5541 |
买入 |
| 09:37:20 |
67.56 |
10 |
5551 |
卖出 |
| 09:37:23 |
67.7 |
8 |
5559 |
买入 |
| 09:37:29 |
67.71 |
23 |
5582 |
买入 |
| 09:37:32 |
67.71 |
70 |
5652 |
买入 |
| 09:37:35 |
67.76 |
38 |
5690 |
买入 |
| 09:37:38 |
67.93 |
5 |
5695 |
买入 |
| 09:37:41 |
67.93 |
4 |
5699 |
买入 |
| 09:37:44 |
67.95 |
13 |
5712 |
买入 |
| 09:37:47 |
67.95 |
14 |
5726 |
买入 |
| 09:37:50 |
68 |
96 |
5822 |
买入 |
| 09:37:53 |
68 |
83 |
5905 |
买入 |
| 09:37:56 |
68 |
22 |
5927 |
买入 |
| 09:37:59 |
68 |
24 |
5951 |
买入 |
| 09:38:02 |
68.18 |
25 |
5976 |
买入 |
| 09:38:05 |
68.2 |
9 |
5985 |
买入 |
| 09:38:08 |
68.25 |
41 |
6026 |
买入 |
| 09:38:11 |
68.24 |
121 |
6147 |
卖出 |
| 09:38:14 |
68.3 |
74 |
6221 |
买入 |
| 09:38:17 |
68.3 |
47 |
6268 |
买入 |
| 09:38:20 |
68.34 |
32 |
6300 |
买入 |
| 09:38:23 |
68.34 |
19 |
6319 |
买入 |
| 09:38:26 |
68.4 |
6 |
6325 |
买入 |
| 09:38:29 |
68.49 |
31 |
6356 |
买入 |
| 09:38:35 |
68.49 |
64 |
6420 |
买入 |
| 09:38:38 |
68.5 |
273 |
6693 |
买入 |
| 09:38:41 |
68.66 |
17 |
6710 |
买入 |
| 09:38:44 |
68.66 |
5 |
6715 |
买入 |
| 09:38:47 |
68.66 |
36 |
6751 |
买入 |
| 09:38:50 |
68.69 |
14 |
6765 |
买入 |
| 09:38:53 |
68.75 |
85 |
6850 |
买入 |
| 09:38:56 |
68.75 |
31 |
6881 |
买入 |
| 09:38:59 |
68.75 |
43 |
6924 |
买入 |
| 09:39:02 |
68.75 |
28 |
6952 |
买入 |
| 09:39:05 |
68.74 |
474 |
7426 |
卖出 |
| 09:39:08 |
68.74 |
96 |
7522 |
卖出 |
| 09:39:11 |
68.5 |
72 |
7594 |
卖出 |
| 09:39:14 |
68.5 |
68 |
7662 |
卖出 |
| 09:39:17 |
68.5 |
35 |
7697 |
买入 |
| 09:39:20 |
68.5 |
19 |
7716 |
卖出 |
| 09:39:23 |
68.71 |
85 |
7801 |
买入 |
| 09:39:26 |
68.7 |
20 |
7821 |
卖出 |
| 09:39:29 |
68.51 |
263 |
8084 |
卖出 |
| 09:39:32 |
68.76 |
40 |
8124 |
买入 |
| 09:39:35 |
68.71 |
29 |
8153 |
卖出 |
| 09:39:38 |
68.7 |
104 |
8257 |
卖出 |
| 09:39:41 |
68.76 |
48 |
8305 |
买入 |
| 09:39:47 |
68.73 |
85 |
8390 |
卖出 |
| 09:39:50 |
68.73 |
2 |
8392 |
买入 |
| 09:39:53 |
68.45 |
64 |
8456 |
卖出 |
| 09:39:56 |
68.42 |
6 |
8462 |
卖出 |
| 09:39:59 |
68.4 |
33 |
8495 |
买入 |
| 09:40:02 |
68.39 |
4 |
8499 |
卖出 |
| 09:40:05 |
68.38 |
19 |
8518 |
卖出 |
| 09:40:08 |
68.38 |
42 |
8560 |
买入 |
| 09:40:11 |
68.02 |
36 |
8596 |
卖出 |
| 09:40:14 |
67.91 |
10 |
8606 |
卖出 |
| 09:40:17 |
67.91 |
40 |
8646 |
买入 |
| 09:40:20 |
68.03 |
80 |
8726 |
买入 |
| 09:40:23 |
68.04 |
12 |
8738 |
买入 |
| 09:40:26 |
67.9 |
26 |
8764 |
卖出 |
| 09:40:29 |
67.81 |
68 |
8832 |
卖出 |
| 09:40:32 |
67.5 |
80 |
8912 |
卖出 |
| 09:40:35 |
67.81 |
57 |
8969 |
买入 |
| 09:40:38 |
67.89 |
84 |
9053 |
买入 |
| 09:40:41 |
67.89 |
4 |
9057 |
买入 |
| 09:40:44 |
68.11 |
27 |
9084 |
买入 |
| 09:40:47 |
68.11 |
5 |
9089 |
买入 |
| 09:40:50 |
68.11 |
33 |
9122 |
卖出 |
| 09:40:53 |
68.21 |
4 |
9126 |
买入 |
| 09:40:56 |
68.23 |
10 |
9136 |
买入 |
| 09:40:59 |
68.28 |
10 |
9146 |
买入 |
| 09:41:02 |
68.31 |
6 |
9152 |
买入 |
| 09:41:05 |
68.23 |
53 |
9205 |
卖出 |
| 09:41:08 |
68.23 |
63 |
9268 |
买入 |
| 09:41:11 |
68.39 |
57 |
9325 |
买入 |
| 09:41:14 |
68.39 |
6 |
9331 |
买入 |
| 09:41:17 |
68.39 |
40 |
9371 |
买入 |
| 09:41:20 |
68.39 |
32 |
9403 |
买入 |
| 09:41:23 |
68.39 |
5 |
9408 |
买入 |
| 09:41:26 |
68.6 |
41 |
9449 |
买入 |
| 09:41:29 |
68.7 |
164 |
9613 |
买入 |
| 09:41:32 |
68.62 |
11 |
9624 |
卖出 |
| 09:41:35 |
68.63 |
29 |
9653 |
买入 |
| 09:41:38 |
68.7 |
94 |
9747 |
买入 |
| 09:41:41 |
68.7 |
25 |
9772 |
买入 |
| 09:41:44 |
68.7 |
43 |
9815 |
买入 |
| 09:41:47 |
68.7 |
52 |
9867 |
买入 |
| 09:41:50 |
68.7 |
29 |
9896 |
买入 |
| 09:41:53 |
68.7 |
20 |
9916 |
买入 |
| 09:41:56 |
68.7 |
19 |
9935 |
买入 |
| 09:41:59 |
68.73 |
82 |
10017 |
买入 |
| 09:42:02 |
68.64 |
55 |
10072 |
卖出 |
| 09:42:05 |
68.73 |
21 |
10093 |
买入 |
| 09:42:08 |
68.74 |
51 |
10144 |
买入 |
| 09:42:11 |
68.69 |
37 |
10181 |
卖出 |
| 09:42:14 |
68.73 |
15 |
10196 |
买入 |
| 09:42:17 |
68.73 |
16 |
10212 |
买入 |
| 09:42:20 |
68.76 |
30 |
10242 |
买入 |
| 09:42:23 |
68.75 |
41 |
10283 |
卖出 |
| 09:42:26 |
68.76 |
23 |
10306 |
买入 |
| 09:42:29 |
68.76 |
45 |
10351 |
买入 |
| 09:42:32 |
68.76 |
40 |
10391 |
买入 |
| 09:42:35 |
68.76 |
120 |
10511 |
买入 |
| 09:42:38 |
68.76 |
81 |
10592 |
买入 |
| 09:42:41 |
68.76 |
55 |
10647 |
买入 |
| 09:42:44 |
68.76 |
8 |
10655 |
买入 |
| 09:42:47 |
68.86 |
93 |
10748 |
买入 |
| 09:42:50 |
68.76 |
56 |
10804 |
卖出 |
| 09:42:53 |
68.95 |
42 |
10846 |
买入 |
| 09:42:56 |
69 |
256 |
11102 |
买入 |
| 09:42:59 |
69 |
206 |
11308 |
买入 |
| 09:43:02 |
69.28 |
32 |
11340 |
买入 |
| 09:43:05 |
69.3 |
278 |
11618 |
买入 |
| 09:43:08 |
69.21 |
20 |
11638 |
卖出 |
| 09:43:11 |
69 |
5 |
11643 |
卖出 |
| 09:43:14 |
68.76 |
201 |
11844 |
卖出 |
| 09:43:17 |
68.63 |
83 |
11927 |
卖出 |
| 09:43:20 |
68.5 |
105 |
12032 |
卖出 |
| 09:43:23 |
68.5 |
13 |
12045 |
卖出 |
| 09:43:26 |
68.46 |
9 |
12054 |
卖出 |
| 09:43:29 |
68.46 |
10 |
12064 |
买入 |
| 09:43:32 |
68.15 |
29 |
12093 |
卖出 |
| 09:43:35 |
68.38 |
70 |
12163 |
买入 |
| 09:43:38 |
68.38 |
26 |
12189 |
买入 |
| 09:43:41 |
68.44 |
8 |
12197 |
买入 |
| 09:43:44 |
68.45 |
3 |
12200 |
买入 |