华测导航[300627]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
32 |
11 |
11 |
集合竞价 |
| 09:17:00 |
32 |
11 |
11 |
集合竞价 |
| 09:19:15 |
32 |
13 |
13 |
集合竞价 |
| 09:20:57 |
32 |
19 |
19 |
集合竞价 |
| 09:22:00 |
32 |
19 |
19 |
集合竞价 |
| 09:22:18 |
32 |
20 |
20 |
集合竞价 |
| 09:22:27 |
32 |
22 |
22 |
集合竞价 |
| 09:22:36 |
32 |
22 |
22 |
集合竞价 |
| 09:23:30 |
32 |
25 |
25 |
集合竞价 |
| 09:23:39 |
32 |
31 |
31 |
集合竞价 |
| 09:24:15 |
32 |
36 |
36 |
集合竞价 |
| 09:24:24 |
32 |
45 |
45 |
集合竞价 |
| 09:24:42 |
32 |
45 |
45 |
集合竞价 |
| 09:25:00 |
32 |
48 |
48 |
集合竞价 |
| 09:25:03 |
32 |
52 |
100 |
买入 |
| 09:30:03 |
31.84 |
178 |
278 |
卖出 |
| 09:30:06 |
31.85 |
38 |
316 |
卖出 |
| 09:30:09 |
31.88 |
53 |
369 |
买入 |
| 09:30:12 |
31.86 |
41 |
410 |
卖出 |
| 09:30:15 |
31.88 |
55 |
465 |
买入 |
| 09:30:18 |
31.87 |
77 |
542 |
卖出 |
| 09:30:21 |
31.88 |
49 |
591 |
买入 |
| 09:30:24 |
31.88 |
28 |
619 |
买入 |
| 09:30:27 |
31.88 |
24 |
643 |
买入 |
| 09:30:30 |
31.88 |
6 |
649 |
买入 |
| 09:30:33 |
31.88 |
51 |
700 |
卖出 |
| 09:30:36 |
31.88 |
2 |
702 |
卖出 |
| 09:30:39 |
31.89 |
3 |
705 |
买入 |
| 09:30:45 |
31.92 |
1 |
706 |
买入 |
| 09:30:48 |
31.9 |
6 |
712 |
卖出 |
| 09:30:54 |
31.99 |
2 |
714 |
买入 |
| 09:30:57 |
31.99 |
2 |
716 |
买入 |
| 09:31:00 |
31.99 |
11 |
727 |
买入 |
| 09:31:03 |
32 |
34 |
761 |
买入 |
| 09:31:06 |
31.98 |
70 |
831 |
卖出 |
| 09:31:09 |
32.01 |
9 |
840 |
买入 |
| 09:31:12 |
32.08 |
7 |
847 |
买入 |
| 09:31:15 |
32.08 |
15 |
862 |
卖出 |
| 09:31:18 |
32.14 |
1 |
863 |
买入 |
| 09:31:27 |
32.23 |
25 |
888 |
买入 |
| 09:31:30 |
32.08 |
16 |
904 |
卖出 |
| 09:31:33 |
32.14 |
3 |
907 |
买入 |
| 09:31:36 |
32.1 |
9 |
916 |
卖出 |
| 09:31:39 |
32.14 |
22 |
938 |
买入 |
| 09:31:42 |
32.01 |
3 |
941 |
卖出 |
| 09:31:45 |
32 |
8 |
949 |
卖出 |
| 09:31:48 |
32.1 |
20 |
969 |
买入 |
| 09:31:54 |
32.1 |
3 |
972 |
买入 |
| 09:31:57 |
32.01 |
7 |
979 |
卖出 |
| 09:32:00 |
32.1 |
40 |
1019 |
买入 |
| 09:32:06 |
32.11 |
7 |
1026 |
卖出 |
| 09:32:09 |
32.18 |
1 |
1027 |
买入 |
| 09:32:12 |
32.2 |
7 |
1034 |
买入 |
| 09:32:15 |
32.2 |
6 |
1040 |
买入 |
| 09:32:18 |
32.23 |
10 |
1050 |
买入 |
| 09:32:21 |
32.19 |
17 |
1067 |
卖出 |
| 09:32:24 |
32.13 |
32 |
1099 |
卖出 |
| 09:32:27 |
32.3 |
48 |
1147 |
买入 |
| 09:32:30 |
32.3 |
2 |
1149 |
卖出 |
| 09:32:33 |
32.3 |
9 |
1158 |
卖出 |
| 09:32:36 |
32.3 |
7 |
1165 |
卖出 |
| 09:32:39 |
32.4 |
185 |
1350 |
买入 |
| 09:32:42 |
32.3 |
1 |
1351 |
卖出 |
| 09:32:45 |
32.21 |
2 |
1353 |
卖出 |
| 09:32:48 |
32.29 |
21 |
1374 |
买入 |
| 09:32:51 |
32.29 |
12 |
1386 |
买入 |
| 09:32:54 |
32.21 |
14 |
1400 |
卖出 |
| 09:33:03 |
32.21 |
13 |
1413 |
买入 |
| 09:33:06 |
32.21 |
4 |
1417 |
买入 |
| 09:33:09 |
32.21 |
5 |
1422 |
买入 |
| 09:33:12 |
32.21 |
13 |
1435 |
买入 |
| 09:33:15 |
32.3 |
9 |
1444 |
买入 |
| 09:33:27 |
32.28 |
9 |
1453 |
买入 |
| 09:33:30 |
32.26 |
1 |
1454 |
卖出 |
| 09:33:39 |
32.3 |
14 |
1468 |
买入 |
| 09:33:42 |
32.3 |
2 |
1470 |
买入 |
| 09:33:45 |
32.26 |
8 |
1478 |
卖出 |
| 09:33:48 |
32.26 |
1 |
1479 |
买入 |
| 09:33:51 |
32.26 |
9 |
1488 |
买入 |
| 09:33:54 |
32.26 |
8 |
1496 |
买入 |
| 09:34:00 |
32.26 |
7 |
1503 |
买入 |
| 09:34:03 |
32.26 |
11 |
1514 |
买入 |
| 09:34:06 |
32.23 |
2 |
1516 |
卖出 |
| 09:34:09 |
32.23 |
3 |
1519 |
卖出 |
| 09:34:12 |
32.23 |
2 |
1521 |
卖出 |
| 09:34:15 |
32.26 |
11 |
1532 |
买入 |
| 09:34:18 |
32.23 |
3 |
1535 |
卖出 |
| 09:34:27 |
32.29 |
9 |
1544 |
买入 |
| 09:34:39 |
32.32 |
10 |
1554 |
买入 |
| 09:34:42 |
32.28 |
2 |
1556 |
买入 |
| 09:34:45 |
32.23 |
1 |
1557 |
卖出 |
| 09:34:48 |
32.23 |
2 |
1559 |
卖出 |
| 09:34:51 |
32.28 |
3 |
1562 |
买入 |
| 09:34:54 |
32.31 |
5 |
1567 |
买入 |
| 09:34:57 |
32.3 |
3 |
1570 |
卖出 |
| 09:35:00 |
32.3 |
1 |
1571 |
买入 |
| 09:35:03 |
32.23 |
17 |
1588 |
卖出 |
| 09:35:06 |
32.29 |
4 |
1592 |
买入 |
| 09:35:09 |
32.29 |
6 |
1598 |
买入 |
| 09:35:12 |
32.3 |
10 |
1608 |
买入 |
| 09:35:15 |
32.3 |
13 |
1621 |
买入 |
| 09:35:18 |
32.3 |
37 |
1658 |
买入 |
| 09:35:24 |
32.33 |
2 |
1660 |
买入 |
| 09:35:27 |
32.33 |
16 |
1676 |
买入 |
| 09:35:33 |
32.33 |
1 |
1677 |
买入 |
| 09:35:36 |
32.3 |
4 |
1681 |
卖出 |
| 09:35:39 |
32.33 |
11 |
1692 |
买入 |
| 09:35:42 |
32.33 |
10 |
1702 |
买入 |
| 09:35:45 |
32.33 |
1 |
1703 |
买入 |
| 09:35:51 |
32.33 |
5 |
1708 |
买入 |
| 09:35:54 |
32.33 |
10 |
1718 |
买入 |
| 09:35:57 |
32.28 |
9 |
1727 |
卖出 |
| 09:36:00 |
32.28 |
1 |
1728 |
卖出 |
| 09:36:06 |
32.31 |
16 |
1744 |
卖出 |
| 09:36:09 |
32.3 |
6 |
1750 |
卖出 |
| 09:36:12 |
32.28 |
113 |
1863 |
卖出 |
| 09:36:15 |
32.31 |
96 |
1959 |
买入 |
| 09:36:21 |
32.28 |
4 |
1963 |
买入 |
| 09:36:27 |
32.23 |
10 |
1973 |
卖出 |
| 09:36:33 |
32.3 |
2 |
1975 |
买入 |
| 09:36:39 |
32.23 |
2 |
1977 |
卖出 |
| 09:36:42 |
32.23 |
15 |
1992 |
卖出 |
| 09:36:45 |
32.23 |
2 |
1994 |
买入 |
| 09:36:51 |
32.23 |
15 |
2009 |
买入 |
| 09:36:54 |
32.23 |
10 |
2019 |
卖出 |
| 09:37:00 |
32.3 |
1 |
2020 |
买入 |
| 09:37:12 |
32.29 |
4 |
2024 |
买入 |
| 09:37:15 |
32.29 |
4 |
2028 |
买入 |
| 09:37:18 |
32.28 |
1 |
2029 |
买入 |
| 09:37:21 |
32.26 |
1 |
2030 |
卖出 |
| 09:37:27 |
32.28 |
10 |
2040 |
买入 |
| 09:37:30 |
32.25 |
2 |
2042 |
卖出 |
| 09:37:42 |
32.28 |
2 |
2044 |
买入 |
| 09:37:48 |
32.28 |
2 |
2046 |
买入 |
| 09:37:51 |
32.25 |
24 |
2070 |
卖出 |
| 09:38:00 |
32.25 |
39 |
2109 |
买入 |
| 09:38:15 |
32.25 |
50 |
2159 |
卖出 |
| 09:38:18 |
32.27 |
15 |
2174 |
买入 |
| 09:38:27 |
32.27 |
5 |
2179 |
买入 |
| 09:38:33 |
32.25 |
1 |
2180 |
卖出 |
| 09:38:36 |
32.28 |
129 |
2309 |
买入 |
| 09:38:39 |
32.31 |
50 |
2359 |
买入 |
| 09:38:42 |
32.31 |
31 |
2390 |
买入 |
| 09:38:54 |
32.31 |
1 |
2391 |
买入 |
| 09:38:57 |
32.31 |
2 |
2393 |
买入 |
| 09:39:00 |
32.31 |
12 |
2405 |
买入 |
| 09:39:03 |
32.31 |
1 |
2406 |
买入 |
| 09:39:21 |
32.31 |
1 |
2407 |
卖出 |
| 09:39:30 |
32.31 |
8 |
2415 |
卖出 |
| 09:39:33 |
32.47 |
91 |
2506 |
买入 |
| 09:39:36 |
32.32 |
6 |
2512 |
卖出 |
| 09:39:39 |
32.32 |
2 |
2514 |
卖出 |
| 09:39:45 |
32.32 |
1 |
2515 |
卖出 |
| 09:39:48 |
32.42 |
4 |
2519 |
买入 |
| 09:39:51 |
32.42 |
3 |
2522 |
卖出 |
| 09:39:54 |
32.42 |
25 |
2547 |
卖出 |
| 09:39:57 |
32.42 |
1 |
2548 |
买入 |
| 09:40:09 |
32.43 |
17 |
2565 |
买入 |
| 09:40:15 |
32.48 |
1 |
2566 |
买入 |
| 09:40:21 |
32.46 |
5 |
2571 |
卖出 |
| 09:40:30 |
32.5 |
3 |
2574 |
买入 |
| 09:40:33 |
32.49 |
16 |
2590 |
买入 |
| 09:40:36 |
32.43 |
2 |
2592 |
卖出 |
| 09:40:39 |
32.48 |
4 |
2596 |
买入 |
| 09:40:48 |
32.43 |
30 |
2626 |
买入 |
| 09:40:51 |
32.35 |
18 |
2644 |
卖出 |
| 09:40:54 |
32.48 |
5 |
2649 |
买入 |
| 09:41:00 |
32.47 |
7 |
2656 |
买入 |
| 09:41:15 |
32.46 |
3 |
2659 |
买入 |
| 09:41:18 |
32.46 |
3 |
2662 |
卖出 |
| 09:41:21 |
32.46 |
8 |
2670 |
卖出 |
| 09:41:24 |
32.46 |
1 |
2671 |
买入 |
| 09:41:42 |
32.46 |
3 |
2674 |
买入 |
| 09:41:45 |
32.46 |
1 |
2675 |
买入 |
| 09:41:57 |
32.46 |
1 |
2676 |
买入 |
| 09:42:00 |
32.46 |
21 |
2697 |
买入 |
| 09:42:24 |
32.49 |
24 |
2721 |
买入 |
| 09:42:36 |
32.46 |
24 |
2745 |
卖出 |
| 09:42:42 |
32.49 |
3 |
2748 |
买入 |
| 09:42:48 |
32.49 |
16 |
2764 |
买入 |
| 09:42:51 |
32.5 |
31 |
2795 |
买入 |
| 09:42:57 |
32.56 |
1 |
2796 |
买入 |
| 09:43:06 |
32.6 |
2 |
2798 |
买入 |
| 09:43:09 |
32.6 |
18 |
2816 |
卖出 |
| 09:43:30 |
32.6 |
2 |
2818 |
卖出 |
| 09:43:36 |
32.59 |
3 |
2821 |
卖出 |
| 09:43:39 |
32.57 |
11 |
2832 |
卖出 |
| 09:43:42 |
32.61 |
6 |
2838 |
买入 |
| 09:43:54 |
32.59 |
1 |
2839 |
买入 |
| 09:43:57 |
32.6 |
3 |
2842 |
买入 |
| 09:44:00 |
32.62 |
5 |
2847 |
卖出 |
| 09:44:03 |
32.62 |
12 |
2859 |
卖出 |
| 09:44:15 |
32.62 |
7 |
2866 |
买入 |
| 09:44:18 |
32.62 |
11 |
2877 |
卖出 |
| 09:44:21 |
32.62 |
5 |
2882 |
卖出 |
| 09:44:24 |
32.62 |
6 |
2888 |
卖出 |
| 09:44:27 |
32.62 |
1 |
2889 |
卖出 |
| 09:44:30 |
32.62 |
1 |
2890 |
卖出 |
| 09:44:33 |
32.62 |
3 |
2893 |
卖出 |
| 09:44:36 |
32.62 |
83 |
2976 |
卖出 |
| 09:44:39 |
32.62 |
36 |
3012 |
卖出 |
| 09:44:42 |
32.6 |
20 |
3032 |
卖出 |
| 09:44:45 |
32.6 |
6 |
3038 |
卖出 |
| 09:44:48 |
32.58 |
6 |
3044 |
卖出 |
| 09:44:51 |
32.6 |
1 |
3045 |
买入 |
| 09:44:54 |
32.58 |
2 |
3047 |
卖出 |
| 09:45:00 |
32.58 |
7 |
3054 |
卖出 |
| 09:45:03 |
32.53 |
2 |
3056 |
卖出 |
| 09:45:15 |
32.52 |
1 |
3057 |
卖出 |
| 09:45:27 |
32.5 |
6 |
3063 |
卖出 |
| 09:45:33 |
32.49 |
15 |
3078 |
卖出 |
| 09:45:45 |
32.47 |
26 |
3104 |
买入 |
| 09:45:48 |
32.39 |
34 |
3138 |
卖出 |
| 09:45:51 |
32.36 |
21 |
3159 |
卖出 |
| 09:45:54 |
32.36 |
18 |
3177 |
卖出 |
| 09:45:57 |
32.36 |
3 |
3180 |
卖出 |
| 09:46:30 |
32.4 |
1 |
3181 |
卖出 |
| 09:46:33 |
32.45 |
10 |
3191 |
买入 |
| 09:46:36 |
32.39 |
2 |
3193 |
卖出 |
| 09:46:39 |
32.33 |
82 |
3275 |
卖出 |
| 09:46:42 |
32.38 |
2 |
3277 |
买入 |
| 09:46:54 |
32.45 |
1 |
3278 |
买入 |
| 09:47:03 |
32.4 |
3 |
3281 |
卖出 |
| 09:47:18 |
32.45 |
3 |
3284 |
买入 |
| 09:47:24 |
32.46 |
4 |
3288 |
买入 |
| 09:47:36 |
32.5 |
2 |
3290 |
买入 |
| 09:47:39 |
32.47 |
33 |
3323 |
卖出 |
| 09:47:42 |
32.45 |
65 |
3388 |
卖出 |
| 09:47:48 |
32.43 |
4 |
3392 |
买入 |
| 09:47:51 |
32.43 |
1 |
3393 |
买入 |
| 09:47:57 |
32.43 |
1 |
3394 |
买入 |
| 09:48:00 |
32.38 |
8 |
3402 |
卖出 |
| 09:48:03 |
32.44 |
42 |
3444 |
买入 |
| 09:48:06 |
32.44 |
2 |
3446 |
卖出 |
| 09:48:27 |
32.49 |
6 |
3452 |
买入 |
| 09:48:30 |
32.49 |
1 |
3453 |
卖出 |
| 09:48:33 |
32.49 |
1 |
3454 |
卖出 |
| 09:48:36 |
32.49 |
6 |
3460 |
卖出 |
| 09:48:45 |
32.41 |
30 |
3490 |
卖出 |
| 09:48:51 |
32.41 |
1 |
3491 |
买入 |
| 09:48:54 |
32.35 |
28 |
3519 |
卖出 |
| 09:48:57 |
32.33 |
20 |
3539 |
卖出 |
| 09:49:00 |
32.34 |
1 |
3540 |
买入 |
| 09:49:36 |
32.38 |
3 |
3543 |
卖出 |
| 09:49:39 |
32.38 |
1 |
3544 |
买入 |
| 09:49:42 |
32.38 |
2 |
3546 |
买入 |
| 09:49:45 |
32.33 |
79 |
3625 |
卖出 |
| 09:49:48 |
32.33 |
1 |
3626 |
卖出 |
| 09:49:51 |
32.35 |
2 |
3628 |
买入 |
| 09:50:03 |
32.35 |
56 |
3684 |
买入 |
| 09:50:21 |
32.36 |
2 |
3686 |
卖出 |
| 09:50:24 |
32.35 |
5 |
3691 |
卖出 |
| 09:50:27 |
32.35 |
10 |
3701 |
卖出 |
| 09:50:30 |
32.36 |
15 |
3716 |
买入 |
| 09:50:33 |
32.36 |
3 |
3719 |
卖出 |
| 09:50:39 |
32.32 |
3 |
3722 |
卖出 |
| 09:50:42 |
32.34 |
3 |
3725 |
买入 |
| 09:50:45 |
32.36 |
8 |
3733 |
买入 |
| 09:50:54 |
32.4 |
4 |
3737 |
买入 |
| 09:51:06 |
32.42 |
9 |
3746 |
买入 |
| 09:51:15 |
32.43 |
3 |
3749 |
买入 |
| 09:51:24 |
32.45 |
11 |
3760 |
买入 |
| 09:51:27 |
32.45 |
2 |
3762 |
卖出 |
| 09:51:36 |
32.49 |
6 |
3768 |
买入 |
| 09:51:39 |
32.5 |
3 |
3771 |
卖出 |
| 09:51:45 |
32.52 |
10 |
3781 |
买入 |
| 09:51:48 |
32.55 |
1 |
3782 |
买入 |
| 09:51:54 |
32.55 |
7 |
3789 |
买入 |
| 09:52:00 |
32.56 |
3 |
3792 |
买入 |
| 09:52:03 |
32.55 |
16 |
3808 |
卖出 |
| 09:52:06 |
32.56 |
19 |
3827 |
买入 |
| 09:52:15 |
32.56 |
13 |
3840 |
买入 |
| 09:52:24 |
32.58 |
4 |
3844 |
买入 |
| 09:52:27 |
32.58 |
1 |
3845 |
卖出 |
| 09:52:45 |
32.58 |
28 |
3873 |
卖出 |
| 09:52:48 |
32.56 |
3 |
3876 |
卖出 |
| 09:52:51 |
32.58 |
10 |
3886 |
买入 |
| 09:52:54 |
32.56 |
5 |
3891 |
买入 |
| 09:53:27 |
32.57 |
5 |
3896 |
买入 |
| 09:53:36 |
32.58 |
4 |
3900 |
买入 |
| 09:53:48 |
32.58 |
1 |
3901 |
买入 |
| 09:53:57 |
32.58 |
6 |
3907 |
买入 |
| 09:54:00 |
32.58 |
46 |
3953 |
买入 |
| 09:54:03 |
32.52 |
48 |
4001 |
卖出 |
| 09:54:06 |
32.59 |
1 |
4002 |
买入 |
| 09:54:09 |
32.6 |
2 |
4004 |
买入 |
| 09:54:12 |
32.6 |
3 |
4007 |
买入 |
| 09:54:15 |
32.6 |
2 |
4009 |
买入 |
| 09:54:18 |
32.6 |
3 |
4012 |
买入 |
| 09:54:33 |
32.68 |
2 |
4014 |
卖出 |
| 09:54:36 |
32.68 |
1 |
4015 |
卖出 |
| 09:54:54 |
32.75 |
2 |
4017 |
买入 |
| 09:55:03 |
32.75 |
2 |
4019 |
卖出 |
| 09:55:15 |
32.78 |
3 |
4022 |
买入 |
| 09:55:27 |
32.78 |
8 |
4030 |
买入 |
| 09:55:36 |
32.8 |
2 |
4032 |
买入 |
| 09:55:39 |
32.8 |
2 |
4034 |
卖出 |
| 09:55:48 |
32.81 |
1 |
4035 |
买入 |
| 09:55:57 |
32.81 |
6 |
4041 |
买入 |
| 09:56:06 |
32.81 |
2 |
4043 |
卖出 |