高测股份[688556]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
73.49 |
2 |
2 |
集合竞价 |
| 09:15:19 |
73.49 |
4 |
4 |
集合竞价 |
| 09:15:28 |
73.47 |
14 |
14 |
集合竞价 |
| 09:15:52 |
73.47 |
14 |
14 |
集合竞价 |
| 09:16:25 |
72.5 |
14 |
14 |
集合竞价 |
| 09:17:16 |
72.5 |
14 |
14 |
集合竞价 |
| 09:19:13 |
72.5 |
14 |
14 |
集合竞价 |
| 09:19:19 |
72.07 |
14 |
14 |
集合竞价 |
| 09:19:49 |
71.2 |
24 |
24 |
集合竞价 |
| 09:19:52 |
71.2 |
26 |
26 |
集合竞价 |
| 09:20:10 |
71.2 |
36 |
36 |
集合竞价 |
| 09:20:13 |
71.2 |
45 |
45 |
集合竞价 |
| 09:20:40 |
71.2 |
47 |
47 |
集合竞价 |
| 09:20:43 |
71.2 |
47 |
47 |
集合竞价 |
| 09:21:01 |
71.18 |
71 |
71 |
集合竞价 |
| 09:21:13 |
71.18 |
73 |
73 |
集合竞价 |
| 09:21:16 |
71.18 |
73 |
73 |
集合竞价 |
| 09:21:40 |
71.01 |
74 |
74 |
集合竞价 |
| 09:22:04 |
71.04 |
74 |
74 |
集合竞价 |
| 09:22:10 |
71.01 |
78 |
78 |
集合竞价 |
| 09:22:19 |
71.01 |
78 |
78 |
集合竞价 |
| 09:22:49 |
71.01 |
78 |
78 |
集合竞价 |
| 09:22:58 |
71.04 |
78 |
78 |
集合竞价 |
| 09:23:19 |
71.04 |
78 |
78 |
集合竞价 |
| 09:23:31 |
71.18 |
79 |
79 |
集合竞价 |
| 09:23:37 |
71.18 |
81 |
81 |
集合竞价 |
| 09:23:52 |
71.18 |
81 |
81 |
集合竞价 |
| 09:24:16 |
71.18 |
83 |
83 |
集合竞价 |
| 09:24:19 |
71.04 |
84 |
84 |
集合竞价 |
| 09:24:22 |
71.18 |
87 |
87 |
集合竞价 |
| 09:24:31 |
71.1 |
87 |
87 |
集合竞价 |
| 09:24:34 |
71.18 |
109 |
109 |
集合竞价 |
| 09:24:37 |
71.04 |
112 |
112 |
集合竞价 |
| 09:24:43 |
71.01 |
126 |
126 |
集合竞价 |
| 09:24:46 |
71.01 |
148 |
148 |
集合竞价 |
| 09:24:49 |
71.01 |
150 |
150 |
集合竞价 |
| 09:24:52 |
71 |
164 |
164 |
集合竞价 |
| 09:24:55 |
71 |
174 |
174 |
集合竞价 |
| 09:24:58 |
72.03 |
356 |
356 |
集合竞价 |
| 09:25:01 |
71.2 |
387 |
387 |
集合竞价 |
| 09:25:05 |
71.2 |
387 |
774 |
卖出 |
| 09:30:01 |
72 |
28 |
802 |
买入 |
| 09:30:04 |
71.21 |
199 |
1001 |
卖出 |
| 09:30:07 |
71.19 |
158 |
1159 |
卖出 |
| 09:30:10 |
71.38 |
107 |
1266 |
买入 |
| 09:30:13 |
71.01 |
98 |
1364 |
卖出 |
| 09:30:16 |
71.04 |
62 |
1426 |
买入 |
| 09:30:19 |
70.8 |
83 |
1509 |
卖出 |
| 09:30:22 |
70.8 |
40 |
1549 |
卖出 |
| 09:30:25 |
70.44 |
80 |
1629 |
卖出 |
| 09:30:28 |
70.7 |
17 |
1646 |
买入 |
| 09:30:31 |
70.7 |
52 |
1698 |
买入 |
| 09:30:34 |
70.7 |
91 |
1789 |
卖出 |
| 09:30:37 |
70.96 |
44 |
1833 |
买入 |
| 09:30:40 |
71.2 |
20 |
1853 |
买入 |
| 09:30:43 |
70.78 |
49 |
1902 |
卖出 |
| 09:30:46 |
71.2 |
54 |
1956 |
买入 |
| 09:30:49 |
71.31 |
35 |
1991 |
买入 |
| 09:30:52 |
71.3 |
3 |
1994 |
买入 |
| 09:30:55 |
71.3 |
41 |
2035 |
买入 |
| 09:30:58 |
71.3 |
12 |
2047 |
买入 |
| 09:31:01 |
71.3 |
12 |
2059 |
买入 |
| 09:31:04 |
71.35 |
23 |
2082 |
买入 |
| 09:31:07 |
71.38 |
10 |
2092 |
买入 |
| 09:31:10 |
71.38 |
4 |
2096 |
卖出 |
| 09:31:13 |
71.52 |
14 |
2110 |
买入 |
| 09:31:16 |
71.52 |
31 |
2141 |
买入 |
| 09:31:19 |
71.85 |
26 |
2167 |
买入 |
| 09:31:22 |
71.85 |
61 |
2228 |
卖出 |
| 09:31:25 |
71.85 |
41 |
2269 |
卖出 |
| 09:31:28 |
71.63 |
27 |
2296 |
卖出 |
| 09:31:31 |
71.48 |
51 |
2347 |
卖出 |
| 09:31:34 |
71.49 |
90 |
2437 |
买入 |
| 09:31:37 |
71.43 |
29 |
2466 |
卖出 |
| 09:31:40 |
71.15 |
8 |
2474 |
卖出 |
| 09:31:43 |
71.29 |
6 |
2480 |
买入 |
| 09:31:46 |
71 |
8 |
2488 |
卖出 |
| 09:31:49 |
71.29 |
33 |
2521 |
买入 |
| 09:31:52 |
71 |
16 |
2537 |
卖出 |
| 09:31:55 |
71.01 |
18 |
2555 |
买入 |
| 09:31:58 |
71 |
44 |
2599 |
卖出 |
| 09:32:01 |
70.91 |
38 |
2637 |
卖出 |
| 09:32:04 |
70.91 |
35 |
2672 |
卖出 |
| 09:32:07 |
70.91 |
49 |
2721 |
买入 |
| 09:32:10 |
71.01 |
2 |
2723 |
卖出 |
| 09:32:13 |
71.17 |
16 |
2739 |
买入 |
| 09:32:16 |
71.17 |
16 |
2755 |
卖出 |
| 09:32:19 |
71.3 |
20 |
2775 |
买入 |
| 09:32:22 |
71.3 |
26 |
2801 |
买入 |
| 09:32:25 |
71.13 |
19 |
2820 |
卖出 |
| 09:32:28 |
71.03 |
25 |
2845 |
卖出 |
| 09:32:31 |
71.29 |
10 |
2855 |
买入 |
| 09:32:34 |
71.29 |
4 |
2859 |
买入 |
| 09:32:37 |
71.17 |
35 |
2894 |
卖出 |
| 09:32:40 |
71.29 |
22 |
2916 |
买入 |
| 09:32:43 |
71.31 |
2 |
2918 |
买入 |
| 09:32:46 |
71.31 |
18 |
2936 |
买入 |
| 09:32:55 |
71.55 |
18 |
2954 |
买入 |
| 09:33:01 |
71.55 |
10 |
2964 |
买入 |
| 09:33:04 |
71.56 |
19 |
2983 |
买入 |
| 09:33:07 |
71.86 |
14 |
2997 |
买入 |
| 09:33:10 |
71.86 |
23 |
3020 |
买入 |
| 09:33:16 |
71.86 |
11 |
3031 |
买入 |
| 09:33:19 |
71.88 |
61 |
3092 |
买入 |
| 09:33:22 |
71.86 |
39 |
3131 |
卖出 |
| 09:33:25 |
71.8 |
3 |
3134 |
买入 |
| 09:33:28 |
71.62 |
49 |
3183 |
卖出 |
| 09:33:34 |
71.62 |
5 |
3188 |
卖出 |
| 09:33:37 |
71.62 |
23 |
3211 |
买入 |
| 09:33:40 |
71.62 |
6 |
3217 |
卖出 |
| 09:33:43 |
71.81 |
2 |
3219 |
买入 |
| 09:33:46 |
71.66 |
8 |
3227 |
卖出 |
| 09:33:49 |
71.63 |
7 |
3234 |
卖出 |
| 09:33:52 |
71.81 |
3 |
3237 |
买入 |
| 09:33:55 |
71.81 |
3 |
3240 |
买入 |
| 09:33:58 |
71.81 |
9 |
3249 |
买入 |
| 09:34:04 |
71.64 |
8 |
3257 |
卖出 |
| 09:34:07 |
71.6 |
40 |
3297 |
卖出 |
| 09:34:10 |
71.6 |
9 |
3306 |
卖出 |
| 09:34:13 |
71.58 |
26 |
3332 |
卖出 |
| 09:34:16 |
71.56 |
10 |
3342 |
卖出 |
| 09:34:19 |
71.55 |
15 |
3357 |
卖出 |
| 09:34:22 |
71.5 |
6 |
3363 |
卖出 |
| 09:34:25 |
71.39 |
14 |
3377 |
卖出 |
| 09:34:28 |
71.4 |
25 |
3402 |
买入 |
| 09:34:31 |
71.37 |
4 |
3406 |
卖出 |
| 09:34:34 |
71.36 |
6 |
3412 |
卖出 |
| 09:34:37 |
71.36 |
10 |
3422 |
卖出 |
| 09:34:40 |
71.31 |
31 |
3453 |
卖出 |
| 09:34:43 |
71.31 |
3 |
3456 |
卖出 |
| 09:34:46 |
71.29 |
8 |
3464 |
卖出 |
| 09:34:49 |
71.29 |
6 |
3470 |
卖出 |
| 09:34:55 |
71.15 |
7 |
3477 |
卖出 |
| 09:34:58 |
71.28 |
3 |
3480 |
买入 |
| 09:35:04 |
71.02 |
7 |
3487 |
卖出 |
| 09:35:07 |
71.02 |
6 |
3493 |
卖出 |
| 09:35:10 |
71 |
37 |
3530 |
卖出 |
| 09:35:13 |
70.91 |
20 |
3550 |
卖出 |
| 09:35:16 |
70.91 |
15 |
3565 |
卖出 |
| 09:35:19 |
70.91 |
6 |
3571 |
买入 |
| 09:35:22 |
70.91 |
6 |
3577 |
买入 |
| 09:35:25 |
70.9 |
42 |
3619 |
卖出 |
| 09:35:28 |
70.84 |
2 |
3621 |
卖出 |
| 09:35:31 |
70.9 |
10 |
3631 |
买入 |
| 09:35:34 |
70.8 |
170 |
3801 |
卖出 |
| 09:35:37 |
70.9 |
4 |
3805 |
买入 |
| 09:35:40 |
70.9 |
13 |
3818 |
买入 |
| 09:35:43 |
70.92 |
1 |
3819 |
买入 |
| 09:35:46 |
70.92 |
13 |
3832 |
卖出 |
| 09:35:52 |
70.99 |
6 |
3838 |
买入 |
| 09:35:55 |
70.9 |
28 |
3866 |
卖出 |
| 09:35:58 |
70.53 |
18 |
3884 |
卖出 |
| 09:36:01 |
70.53 |
50 |
3934 |
买入 |
| 09:36:04 |
70.66 |
17 |
3951 |
买入 |
| 09:36:07 |
70.99 |
33 |
3984 |
买入 |
| 09:36:10 |
71.2 |
149 |
4133 |
买入 |
| 09:36:13 |
71.21 |
24 |
4157 |
买入 |
| 09:36:16 |
70.99 |
29 |
4186 |
卖出 |
| 09:36:19 |
71.3 |
22 |
4208 |
买入 |
| 09:36:22 |
71.4 |
8 |
4216 |
买入 |
| 09:36:25 |
70.68 |
72 |
4288 |
卖出 |
| 09:36:28 |
70.94 |
33 |
4321 |
买入 |
| 09:36:31 |
71.39 |
3 |
4324 |
买入 |
| 09:36:40 |
70.85 |
4 |
4328 |
卖出 |
| 09:36:46 |
70.87 |
38 |
4366 |
卖出 |
| 09:36:52 |
71.02 |
7 |
4373 |
买入 |
| 09:36:55 |
71.02 |
9 |
4382 |
卖出 |
| 09:36:58 |
70.88 |
29 |
4411 |
卖出 |
| 09:37:01 |
70.88 |
106 |
4517 |
买入 |
| 09:37:04 |
70.81 |
38 |
4555 |
卖出 |
| 09:37:07 |
70.88 |
29 |
4584 |
买入 |
| 09:37:10 |
70.75 |
82 |
4666 |
卖出 |
| 09:37:13 |
70.75 |
30 |
4696 |
买入 |
| 09:37:16 |
70.75 |
9 |
4705 |
卖出 |
| 09:37:19 |
70.75 |
15 |
4720 |
买入 |
| 09:37:22 |
70.8 |
3 |
4723 |
买入 |
| 09:37:25 |
70.8 |
4 |
4727 |
买入 |
| 09:37:28 |
70.8 |
4 |
4731 |
买入 |
| 09:37:31 |
70.8 |
44 |
4775 |
买入 |
| 09:37:34 |
70.8 |
94 |
4869 |
买入 |
| 09:37:37 |
70.7 |
97 |
4966 |
卖出 |
| 09:37:40 |
70.5 |
27 |
4993 |
卖出 |
| 09:37:43 |
70.33 |
27 |
5020 |
卖出 |
| 09:37:46 |
70.66 |
25 |
5045 |
买入 |
| 09:37:49 |
70.66 |
12 |
5057 |
买入 |
| 09:37:52 |
70.41 |
7 |
5064 |
买入 |
| 09:37:55 |
70.41 |
16 |
5080 |
卖出 |
| 09:37:58 |
70.6 |
13 |
5093 |
买入 |
| 09:38:01 |
70.35 |
55 |
5148 |
卖出 |
| 09:38:04 |
70.35 |
167 |
5315 |
买入 |
| 09:38:07 |
70.65 |
75 |
5390 |
买入 |
| 09:38:10 |
70.8 |
66 |
5456 |
买入 |
| 09:38:13 |
70.81 |
31 |
5487 |
买入 |
| 09:38:16 |
70.8 |
27 |
5514 |
卖出 |
| 09:38:19 |
70.81 |
12 |
5526 |
买入 |
| 09:38:22 |
70.81 |
4 |
5530 |
买入 |
| 09:38:25 |
70.8 |
33 |
5563 |
卖出 |
| 09:38:28 |
70.81 |
29 |
5592 |
买入 |
| 09:38:31 |
70.81 |
10 |
5602 |
卖出 |
| 09:38:34 |
70.8 |
6 |
5608 |
卖出 |
| 09:38:37 |
70.8 |
12 |
5620 |
卖出 |
| 09:38:40 |
70.8 |
27 |
5647 |
卖出 |
| 09:38:43 |
70.7 |
13 |
5660 |
卖出 |
| 09:38:46 |
70.71 |
13 |
5673 |
买入 |
| 09:38:49 |
70.65 |
52 |
5725 |
卖出 |
| 09:38:52 |
70.69 |
6 |
5731 |
卖出 |
| 09:38:55 |
70.63 |
38 |
5769 |
卖出 |
| 09:38:58 |
70.46 |
2 |
5771 |
卖出 |
| 09:39:07 |
70.69 |
26 |
5797 |
买入 |
| 09:39:10 |
71.02 |
52 |
5849 |
买入 |
| 09:39:13 |
71.03 |
11 |
5860 |
卖出 |
| 09:39:16 |
71.19 |
28 |
5888 |
买入 |
| 09:39:19 |
71.18 |
15 |
5903 |
卖出 |
| 09:39:22 |
71.19 |
10 |
5913 |
买入 |
| 09:39:25 |
71.19 |
10 |
5923 |
卖出 |
| 09:39:31 |
71.18 |
20 |
5943 |
买入 |
| 09:39:34 |
71.04 |
8 |
5951 |
卖出 |
| 09:39:37 |
71.02 |
4 |
5955 |
卖出 |
| 09:39:40 |
71.16 |
10 |
5965 |
卖出 |
| 09:39:43 |
71 |
43 |
6008 |
卖出 |
| 09:39:46 |
70.89 |
12 |
6020 |
卖出 |
| 09:39:52 |
70.79 |
2 |
6022 |
卖出 |
| 09:39:55 |
70.79 |
10 |
6032 |
卖出 |
| 09:39:58 |
70.77 |
4 |
6036 |
卖出 |
| 09:40:01 |
70.76 |
10 |
6046 |
卖出 |
| 09:40:04 |
70.76 |
21 |
6067 |
卖出 |
| 09:40:07 |
70.79 |
24 |
6091 |
买入 |
| 09:40:10 |
70.89 |
12 |
6103 |
买入 |
| 09:40:13 |
70.8 |
2 |
6105 |
卖出 |
| 09:40:16 |
70.8 |
8 |
6113 |
卖出 |
| 09:40:19 |
71 |
84 |
6197 |
买入 |
| 09:40:22 |
70.79 |
27 |
6224 |
卖出 |
| 09:40:25 |
70.74 |
3 |
6227 |
卖出 |
| 09:40:28 |
70.69 |
27 |
6254 |
卖出 |
| 09:40:31 |
70.79 |
21 |
6275 |
买入 |
| 09:40:34 |
70.72 |
7 |
6282 |
买入 |
| 09:40:37 |
70.72 |
1 |
6283 |
买入 |
| 09:40:46 |
70.66 |
9 |
6292 |
卖出 |
| 09:40:49 |
70.72 |
12 |
6304 |
买入 |
| 09:40:52 |
70.79 |
6 |
6310 |
买入 |
| 09:41:01 |
70.72 |
9 |
6319 |
卖出 |
| 09:41:04 |
70.7 |
4 |
6323 |
卖出 |
| 09:41:07 |
70.72 |
12 |
6335 |
买入 |
| 09:41:10 |
70.7 |
6 |
6341 |
卖出 |
| 09:41:13 |
70.68 |
18 |
6359 |
卖出 |
| 09:41:16 |
71 |
35 |
6394 |
买入 |
| 09:41:19 |
70.79 |
9 |
6403 |
卖出 |
| 09:41:25 |
70.79 |
6 |
6409 |
卖出 |
| 09:41:28 |
70.72 |
6 |
6415 |
卖出 |
| 09:41:34 |
70.72 |
7 |
6422 |
卖出 |
| 09:41:37 |
70.72 |
6 |
6428 |
卖出 |
| 09:41:40 |
70.72 |
10 |
6438 |
卖出 |
| 09:41:43 |
70.72 |
12 |
6450 |
卖出 |
| 09:41:46 |
70.69 |
3 |
6453 |
卖出 |
| 09:41:55 |
70.69 |
10 |
6463 |
卖出 |
| 09:41:58 |
70.6 |
28 |
6491 |
卖出 |
| 09:42:01 |
70.6 |
21 |
6512 |
买入 |
| 09:42:04 |
70.45 |
2 |
6514 |
卖出 |
| 09:42:07 |
70.59 |
8 |
6522 |
买入 |
| 09:42:10 |
70.6 |
22 |
6544 |
买入 |
| 09:42:13 |
70.6 |
26 |
6570 |
买入 |
| 09:42:16 |
70.52 |
10 |
6580 |
卖出 |
| 09:42:19 |
70.43 |
19 |
6599 |
买入 |
| 09:42:22 |
70.4 |
12 |
6611 |
卖出 |
| 09:42:25 |
70.37 |
2 |
6613 |
卖出 |
| 09:42:28 |
70.4 |
14 |
6627 |
买入 |
| 09:42:31 |
70.4 |
25 |
6652 |
买入 |
| 09:42:34 |
70.4 |
12 |
6664 |
买入 |
| 09:42:37 |
70.33 |
15 |
6679 |
卖出 |
| 09:42:40 |
70.33 |
27 |
6706 |
卖出 |
| 09:42:43 |
70.33 |
13 |
6719 |
卖出 |
| 09:42:46 |
70.32 |
31 |
6750 |
卖出 |
| 09:42:49 |
70.3 |
10 |
6760 |
卖出 |
| 09:42:55 |
70.33 |
6 |
6766 |
买入 |
| 09:42:58 |
70.3 |
4 |
6770 |
买入 |
| 09:43:04 |
70.3 |
14 |
6784 |
买入 |
| 09:43:07 |
70.4 |
189 |
6973 |
买入 |
| 09:43:10 |
70.43 |
6 |
6979 |
买入 |
| 09:43:13 |
70.6 |
13 |
6992 |
买入 |
| 09:43:16 |
70.61 |
32 |
7024 |
买入 |
| 09:43:25 |
70.63 |
8 |
7032 |
买入 |
| 09:43:28 |
70.97 |
3 |
7035 |
买入 |
| 09:43:31 |
70.63 |
30 |
7065 |
卖出 |
| 09:43:34 |
70.64 |
5 |
7070 |
买入 |
| 09:43:37 |
70.65 |
3 |
7073 |
卖出 |
| 09:43:43 |
70.66 |
10 |
7083 |
卖出 |
| 09:43:46 |
70.66 |
10 |
7093 |
卖出 |
| 09:43:49 |
70.84 |
5 |
7098 |
买入 |
| 09:43:52 |
70.97 |
75 |
7173 |
买入 |
| 09:43:58 |
70.74 |
23 |
7196 |
卖出 |
| 09:44:04 |
70.87 |
5 |
7201 |
买入 |
| 09:44:07 |
70.96 |
21 |
7222 |
买入 |
| 09:44:10 |
70.96 |
2 |
7224 |
买入 |
| 09:44:13 |
70.88 |
10 |
7234 |
卖出 |
| 09:44:16 |
70.88 |
19 |
7253 |
买入 |
| 09:44:19 |
70.76 |
2 |
7255 |
卖出 |
| 09:44:22 |
70.69 |
5 |
7260 |
卖出 |
| 09:44:25 |
70.69 |
13 |
7273 |
卖出 |
| 09:44:28 |
70.69 |
5 |
7278 |
买入 |
| 09:44:31 |
70.88 |
17 |
7295 |
买入 |