华测导航[300627]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
32.68 |
2 |
2 |
集合竞价 |
| 09:15:48 |
32.5 |
6 |
6 |
集合竞价 |
| 09:16:42 |
32.5 |
10 |
10 |
集合竞价 |
| 09:17:00 |
32.5 |
6 |
6 |
集合竞价 |
| 09:17:09 |
32.5 |
6 |
6 |
集合竞价 |
| 09:17:27 |
26.15 |
582 |
582 |
集合竞价 |
| 09:17:36 |
26.15 |
581 |
581 |
集合竞价 |
| 09:17:54 |
26.15 |
611 |
611 |
集合竞价 |
| 09:18:03 |
32.5 |
26 |
26 |
集合竞价 |
| 09:19:15 |
32.5 |
26 |
26 |
集合竞价 |
| 09:19:33 |
32.5 |
26 |
26 |
集合竞价 |
| 09:19:42 |
32.5 |
26 |
26 |
集合竞价 |
| 09:20:21 |
32.5 |
28 |
28 |
集合竞价 |
| 09:20:30 |
32.5 |
33 |
33 |
集合竞价 |
| 09:20:39 |
32.5 |
43 |
43 |
集合竞价 |
| 09:20:48 |
32.5 |
43 |
43 |
集合竞价 |
| 09:20:57 |
32.52 |
43 |
43 |
集合竞价 |
| 09:21:33 |
32.52 |
43 |
43 |
集合竞价 |
| 09:22:18 |
32.52 |
47 |
47 |
集合竞价 |
| 09:22:45 |
32.52 |
47 |
47 |
集合竞价 |
| 09:23:03 |
32.52 |
47 |
47 |
集合竞价 |
| 09:23:48 |
32.52 |
52 |
52 |
集合竞价 |
| 09:24:06 |
32.52 |
52 |
52 |
集合竞价 |
| 09:24:15 |
32.52 |
52 |
52 |
集合竞价 |
| 09:24:24 |
32.52 |
52 |
52 |
集合竞价 |
| 09:24:42 |
32.52 |
60 |
60 |
集合竞价 |
| 09:25:00 |
32.52 |
72 |
72 |
集合竞价 |
| 09:25:03 |
32.81 |
84 |
156 |
卖出 |
| 09:30:03 |
32.8 |
219 |
375 |
卖出 |
| 09:30:06 |
32.81 |
42 |
417 |
买入 |
| 09:30:09 |
32.93 |
290 |
707 |
买入 |
| 09:30:12 |
32.79 |
99 |
806 |
卖出 |
| 09:30:15 |
32.8 |
77 |
883 |
买入 |
| 09:30:18 |
32.52 |
166 |
1049 |
卖出 |
| 09:30:21 |
32.93 |
16 |
1065 |
买入 |
| 09:30:24 |
32.69 |
57 |
1122 |
卖出 |
| 09:30:27 |
32.91 |
21 |
1143 |
买入 |
| 09:30:30 |
32.8 |
22 |
1165 |
卖出 |
| 09:30:33 |
32.71 |
19 |
1184 |
卖出 |
| 09:30:39 |
32.79 |
61 |
1245 |
买入 |
| 09:30:42 |
32.81 |
35 |
1280 |
买入 |
| 09:30:45 |
32.78 |
95 |
1375 |
卖出 |
| 09:30:48 |
32.8 |
8 |
1383 |
买入 |
| 09:30:51 |
32.8 |
1 |
1384 |
卖出 |
| 09:30:54 |
32.54 |
27 |
1411 |
卖出 |
| 09:30:57 |
32.72 |
10 |
1421 |
买入 |
| 09:31:00 |
32.8 |
2 |
1423 |
买入 |
| 09:31:03 |
32.8 |
22 |
1445 |
买入 |
| 09:31:06 |
32.8 |
12 |
1457 |
卖出 |
| 09:31:09 |
32.72 |
13 |
1470 |
卖出 |
| 09:31:15 |
32.86 |
2 |
1472 |
买入 |
| 09:31:18 |
32.79 |
5 |
1477 |
卖出 |
| 09:31:21 |
32.79 |
5 |
1482 |
卖出 |
| 09:31:24 |
32.86 |
22 |
1504 |
买入 |
| 09:31:27 |
32.85 |
14 |
1518 |
买入 |
| 09:31:33 |
32.79 |
23 |
1541 |
卖出 |
| 09:31:36 |
32.86 |
22 |
1563 |
买入 |
| 09:31:39 |
32.86 |
2 |
1565 |
买入 |
| 09:31:42 |
32.85 |
5 |
1570 |
买入 |
| 09:31:45 |
32.82 |
11 |
1581 |
买入 |
| 09:31:48 |
32.88 |
23 |
1604 |
买入 |
| 09:31:54 |
32.86 |
7 |
1611 |
卖出 |
| 09:31:57 |
32.86 |
16 |
1627 |
卖出 |
| 09:32:00 |
32.72 |
43 |
1670 |
卖出 |
| 09:32:03 |
32.72 |
6 |
1676 |
卖出 |
| 09:32:06 |
32.79 |
5 |
1681 |
买入 |
| 09:32:09 |
32.73 |
11 |
1692 |
卖出 |
| 09:32:18 |
32.78 |
1 |
1693 |
买入 |
| 09:32:21 |
32.72 |
2 |
1695 |
卖出 |
| 09:32:24 |
32.78 |
1 |
1696 |
买入 |
| 09:32:27 |
32.79 |
7 |
1703 |
买入 |
| 09:32:33 |
32.79 |
1 |
1704 |
卖出 |
| 09:32:39 |
32.79 |
36 |
1740 |
卖出 |
| 09:32:42 |
32.79 |
27 |
1767 |
买入 |
| 09:32:45 |
32.79 |
20 |
1787 |
买入 |
| 09:32:48 |
32.71 |
23 |
1810 |
卖出 |
| 09:32:51 |
32.78 |
5 |
1815 |
买入 |
| 09:32:54 |
32.79 |
26 |
1841 |
买入 |
| 09:32:57 |
32.79 |
22 |
1863 |
买入 |
| 09:33:00 |
32.72 |
6 |
1869 |
卖出 |
| 09:33:03 |
32.78 |
1 |
1870 |
买入 |
| 09:33:06 |
32.79 |
26 |
1896 |
买入 |
| 09:33:09 |
32.85 |
12 |
1908 |
买入 |
| 09:33:12 |
32.85 |
8 |
1916 |
买入 |
| 09:33:15 |
32.81 |
13 |
1929 |
卖出 |
| 09:33:21 |
32.83 |
5 |
1934 |
买入 |
| 09:33:24 |
32.79 |
32 |
1966 |
卖出 |
| 09:33:27 |
32.79 |
2 |
1968 |
买入 |
| 09:33:30 |
32.79 |
11 |
1979 |
买入 |
| 09:33:33 |
32.79 |
4 |
1983 |
买入 |
| 09:33:36 |
32.79 |
7 |
1990 |
买入 |
| 09:33:39 |
32.79 |
5 |
1995 |
买入 |
| 09:33:42 |
32.78 |
17 |
2012 |
买入 |
| 09:33:45 |
32.83 |
127 |
2139 |
买入 |
| 09:33:48 |
32.85 |
31 |
2170 |
买入 |
| 09:33:51 |
32.83 |
37 |
2207 |
卖出 |
| 09:33:54 |
32.78 |
36 |
2243 |
卖出 |
| 09:33:57 |
32.89 |
49 |
2292 |
买入 |
| 09:34:00 |
32.92 |
138 |
2430 |
买入 |
| 09:34:06 |
32.92 |
12 |
2442 |
买入 |
| 09:34:12 |
32.92 |
10 |
2452 |
买入 |
| 09:34:15 |
32.92 |
29 |
2481 |
卖出 |
| 09:34:18 |
32.94 |
24 |
2505 |
买入 |
| 09:34:21 |
32.88 |
15 |
2520 |
卖出 |
| 09:34:24 |
32.88 |
45 |
2565 |
卖出 |
| 09:34:27 |
32.88 |
79 |
2644 |
卖出 |
| 09:34:30 |
32.88 |
8 |
2652 |
卖出 |
| 09:34:33 |
32.83 |
5 |
2657 |
卖出 |
| 09:34:36 |
32.91 |
6 |
2663 |
买入 |
| 09:34:39 |
32.88 |
13 |
2676 |
卖出 |
| 09:34:42 |
32.88 |
5 |
2681 |
卖出 |
| 09:34:45 |
32.91 |
27 |
2708 |
买入 |
| 09:34:51 |
32.9 |
7 |
2715 |
卖出 |
| 09:34:54 |
32.91 |
5 |
2720 |
买入 |
| 09:34:57 |
32.93 |
43 |
2763 |
买入 |
| 09:35:00 |
32.91 |
3 |
2766 |
卖出 |
| 09:35:03 |
32.94 |
48 |
2814 |
买入 |
| 09:35:06 |
32.94 |
2 |
2816 |
卖出 |
| 09:35:09 |
32.91 |
42 |
2858 |
卖出 |
| 09:35:12 |
32.91 |
3 |
2861 |
卖出 |
| 09:35:15 |
32.8 |
72 |
2933 |
卖出 |
| 09:35:18 |
32.84 |
45 |
2978 |
买入 |
| 09:35:21 |
32.92 |
243 |
3221 |
买入 |
| 09:35:24 |
32.78 |
21 |
3242 |
卖出 |
| 09:35:27 |
32.86 |
5 |
3247 |
买入 |
| 09:35:30 |
32.86 |
16 |
3263 |
卖出 |
| 09:35:36 |
32.8 |
63 |
3326 |
卖出 |
| 09:35:42 |
32.8 |
16 |
3342 |
买入 |
| 09:35:45 |
32.86 |
116 |
3458 |
买入 |
| 09:35:51 |
32.8 |
12 |
3470 |
卖出 |
| 09:36:00 |
32.8 |
17 |
3487 |
卖出 |
| 09:36:03 |
32.86 |
50 |
3537 |
买入 |
| 09:36:06 |
32.8 |
7 |
3544 |
卖出 |
| 09:36:15 |
32.8 |
56 |
3600 |
卖出 |
| 09:36:18 |
32.78 |
52 |
3652 |
卖出 |
| 09:36:21 |
32.8 |
1 |
3653 |
买入 |
| 09:36:30 |
32.78 |
11 |
3664 |
买入 |
| 09:36:33 |
32.8 |
27 |
3691 |
买入 |
| 09:36:36 |
32.77 |
6 |
3697 |
卖出 |
| 09:36:39 |
32.78 |
2 |
3699 |
买入 |
| 09:36:48 |
32.78 |
28 |
3727 |
买入 |
| 09:36:51 |
32.76 |
8 |
3735 |
卖出 |
| 09:36:54 |
32.76 |
16 |
3751 |
卖出 |
| 09:36:57 |
32.76 |
27 |
3778 |
卖出 |
| 09:37:00 |
32.74 |
9 |
3787 |
卖出 |
| 09:37:09 |
32.74 |
5 |
3792 |
卖出 |
| 09:37:12 |
32.72 |
6 |
3798 |
卖出 |
| 09:37:15 |
32.7 |
165 |
3963 |
卖出 |
| 09:37:18 |
32.71 |
27 |
3990 |
买入 |
| 09:37:21 |
32.73 |
2 |
3992 |
买入 |
| 09:37:24 |
32.7 |
6 |
3998 |
卖出 |
| 09:37:33 |
32.69 |
25 |
4023 |
卖出 |
| 09:37:36 |
32.71 |
4 |
4027 |
买入 |
| 09:37:39 |
32.71 |
9 |
4036 |
买入 |
| 09:37:42 |
32.69 |
11 |
4047 |
卖出 |
| 09:37:51 |
32.77 |
50 |
4097 |
买入 |
| 09:37:54 |
32.69 |
13 |
4110 |
卖出 |
| 09:38:03 |
32.75 |
4 |
4114 |
买入 |
| 09:38:18 |
32.7 |
2 |
4116 |
卖出 |
| 09:38:21 |
32.76 |
19 |
4135 |
买入 |
| 09:38:24 |
32.74 |
8 |
4143 |
卖出 |
| 09:38:27 |
32.74 |
1 |
4144 |
卖出 |
| 09:38:30 |
32.74 |
1 |
4145 |
卖出 |
| 09:38:33 |
32.79 |
10 |
4155 |
买入 |
| 09:38:45 |
32.75 |
3 |
4158 |
卖出 |
| 09:38:48 |
32.78 |
1 |
4159 |
买入 |
| 09:38:51 |
32.78 |
8 |
4167 |
买入 |
| 09:38:54 |
32.78 |
16 |
4183 |
买入 |
| 09:38:57 |
32.75 |
6 |
4189 |
卖出 |
| 09:39:03 |
32.78 |
3 |
4192 |
买入 |
| 09:39:06 |
32.78 |
10 |
4202 |
买入 |
| 09:39:12 |
32.75 |
7 |
4209 |
卖出 |
| 09:39:15 |
32.74 |
14 |
4223 |
卖出 |
| 09:39:18 |
32.77 |
24 |
4247 |
买入 |
| 09:39:21 |
32.78 |
13 |
4260 |
买入 |
| 09:39:24 |
32.78 |
2 |
4262 |
买入 |
| 09:39:33 |
32.75 |
24 |
4286 |
卖出 |
| 09:39:36 |
32.75 |
20 |
4306 |
买入 |
| 09:39:42 |
32.74 |
32 |
4338 |
卖出 |
| 09:39:45 |
32.7 |
62 |
4400 |
卖出 |
| 09:39:48 |
32.68 |
108 |
4508 |
卖出 |
| 09:39:51 |
32.67 |
60 |
4568 |
卖出 |
| 09:39:54 |
32.64 |
14 |
4582 |
卖出 |
| 09:39:57 |
32.63 |
5 |
4587 |
卖出 |
| 09:40:03 |
32.66 |
8 |
4595 |
买入 |
| 09:40:12 |
32.66 |
2 |
4597 |
买入 |
| 09:40:15 |
32.62 |
5 |
4602 |
卖出 |
| 09:40:18 |
32.66 |
1 |
4603 |
买入 |
| 09:40:21 |
32.68 |
12 |
4615 |
买入 |
| 09:40:24 |
32.69 |
29 |
4644 |
卖出 |
| 09:40:36 |
32.7 |
7 |
4651 |
卖出 |
| 09:40:39 |
32.67 |
36 |
4687 |
卖出 |
| 09:40:45 |
32.66 |
17 |
4704 |
卖出 |
| 09:40:51 |
32.66 |
21 |
4725 |
买入 |
| 09:40:57 |
32.66 |
5 |
4730 |
卖出 |
| 09:41:00 |
32.66 |
6 |
4736 |
卖出 |
| 09:41:03 |
32.66 |
28 |
4764 |
卖出 |
| 09:41:06 |
32.66 |
1 |
4765 |
买入 |
| 09:41:09 |
32.64 |
19 |
4784 |
卖出 |
| 09:41:12 |
32.66 |
7 |
4791 |
买入 |
| 09:41:15 |
32.66 |
8 |
4799 |
卖出 |
| 09:41:21 |
32.7 |
21 |
4820 |
买入 |
| 09:41:24 |
32.56 |
60 |
4880 |
卖出 |
| 09:41:33 |
32.66 |
1 |
4881 |
卖出 |
| 09:41:36 |
32.6 |
19 |
4900 |
卖出 |
| 09:41:42 |
32.66 |
5 |
4905 |
买入 |
| 09:41:45 |
32.7 |
173 |
5078 |
买入 |
| 09:41:48 |
32.7 |
7 |
5085 |
卖出 |
| 09:41:57 |
32.71 |
3 |
5088 |
卖出 |
| 09:42:00 |
32.71 |
21 |
5109 |
卖出 |
| 09:42:03 |
32.7 |
2 |
5111 |
卖出 |
| 09:42:06 |
32.68 |
47 |
5158 |
卖出 |
| 09:42:12 |
32.7 |
1 |
5159 |
买入 |
| 09:42:15 |
32.7 |
3 |
5162 |
买入 |
| 09:42:21 |
32.68 |
54 |
5216 |
卖出 |
| 09:42:27 |
32.61 |
1 |
5217 |
卖出 |
| 09:42:33 |
32.67 |
2 |
5219 |
买入 |
| 09:42:42 |
32.6 |
5 |
5224 |
卖出 |
| 09:42:45 |
32.6 |
7 |
5231 |
卖出 |
| 09:42:48 |
32.6 |
38 |
5269 |
卖出 |
| 09:42:51 |
32.58 |
29 |
5298 |
卖出 |
| 09:43:00 |
32.6 |
1 |
5299 |
买入 |
| 09:43:03 |
32.58 |
17 |
5316 |
卖出 |
| 09:43:09 |
32.59 |
1 |
5317 |
卖出 |
| 09:43:12 |
32.58 |
31 |
5348 |
卖出 |
| 09:43:15 |
32.6 |
10 |
5358 |
买入 |
| 09:43:18 |
32.6 |
2 |
5360 |
买入 |
| 09:43:21 |
32.6 |
37 |
5397 |
买入 |
| 09:43:24 |
32.6 |
1 |
5398 |
买入 |
| 09:43:27 |
32.6 |
41 |
5439 |
买入 |
| 09:43:30 |
32.58 |
14 |
5453 |
卖出 |
| 09:43:33 |
32.58 |
4 |
5457 |
买入 |
| 09:43:36 |
32.57 |
38 |
5495 |
卖出 |
| 09:43:39 |
32.58 |
1 |
5496 |
买入 |
| 09:43:45 |
32.56 |
70 |
5566 |
卖出 |
| 09:43:48 |
32.57 |
57 |
5623 |
买入 |
| 09:43:51 |
32.58 |
45 |
5668 |
买入 |
| 09:43:54 |
32.52 |
39 |
5707 |
卖出 |
| 09:43:57 |
32.53 |
1 |
5708 |
买入 |
| 09:44:00 |
32.52 |
34 |
5742 |
卖出 |
| 09:44:03 |
32.52 |
3 |
5745 |
买入 |
| 09:44:06 |
32.53 |
4 |
5749 |
买入 |
| 09:44:09 |
32.51 |
45 |
5794 |
卖出 |
| 09:44:12 |
32.53 |
2 |
5796 |
买入 |
| 09:44:15 |
32.53 |
4 |
5800 |
买入 |
| 09:44:18 |
32.52 |
43 |
5843 |
卖出 |
| 09:44:21 |
32.53 |
6 |
5849 |
买入 |
| 09:44:24 |
32.51 |
86 |
5935 |
卖出 |
| 09:44:33 |
32.53 |
50 |
5985 |
买入 |
| 09:44:36 |
32.51 |
37 |
6022 |
卖出 |
| 09:44:42 |
32.5 |
1 |
6023 |
卖出 |
| 09:44:45 |
32.5 |
37 |
6060 |
卖出 |
| 09:44:54 |
32.56 |
34 |
6094 |
买入 |
| 09:45:00 |
32.56 |
10 |
6104 |
卖出 |
| 09:45:03 |
32.56 |
6 |
6110 |
卖出 |
| 09:45:06 |
32.55 |
11 |
6121 |
卖出 |
| 09:45:12 |
32.56 |
6 |
6127 |
卖出 |
| 09:45:18 |
32.52 |
74 |
6201 |
卖出 |
| 09:45:21 |
32.51 |
65 |
6266 |
卖出 |
| 09:45:24 |
32.55 |
29 |
6295 |
买入 |
| 09:45:27 |
32.5 |
56 |
6351 |
卖出 |
| 09:45:33 |
32.5 |
10 |
6361 |
卖出 |
| 09:45:36 |
32.5 |
26 |
6387 |
买入 |
| 09:45:39 |
32.5 |
9 |
6396 |
卖出 |
| 09:45:42 |
32.5 |
13 |
6409 |
买入 |
| 09:45:45 |
32.5 |
5 |
6414 |
买入 |
| 09:45:48 |
32.5 |
108 |
6522 |
买入 |
| 09:45:51 |
32.5 |
33 |
6555 |
买入 |
| 09:45:54 |
32.48 |
161 |
6716 |
卖出 |
| 09:45:57 |
32.48 |
4 |
6720 |
买入 |
| 09:46:00 |
32.49 |
33 |
6753 |
买入 |
| 09:46:03 |
32.49 |
3 |
6756 |
买入 |
| 09:46:06 |
32.47 |
13 |
6769 |
卖出 |
| 09:46:09 |
32.47 |
11 |
6780 |
卖出 |
| 09:46:12 |
32.48 |
3 |
6783 |
买入 |
| 09:46:21 |
32.47 |
2 |
6785 |
卖出 |
| 09:46:24 |
32.49 |
87 |
6872 |
买入 |
| 09:46:27 |
32.5 |
2 |
6874 |
买入 |
| 09:46:36 |
32.5 |
1 |
6875 |
买入 |
| 09:46:42 |
32.5 |
41 |
6916 |
买入 |
| 09:46:45 |
32.47 |
18 |
6934 |
卖出 |
| 09:46:48 |
32.49 |
23 |
6957 |
卖出 |
| 09:46:51 |
32.49 |
10 |
6967 |
卖出 |
| 09:46:54 |
32.48 |
47 |
7014 |
卖出 |
| 09:47:00 |
32.5 |
1 |
7015 |
买入 |
| 09:47:06 |
32.5 |
7 |
7022 |
买入 |
| 09:47:12 |
32.5 |
32 |
7054 |
买入 |
| 09:47:18 |
32.49 |
2 |
7056 |
卖出 |
| 09:47:21 |
32.47 |
82 |
7138 |
卖出 |
| 09:47:24 |
32.5 |
27 |
7165 |
买入 |
| 09:47:36 |
32.5 |
2 |
7167 |
买入 |
| 09:47:39 |
32.48 |
3 |
7170 |
卖出 |
| 09:47:42 |
32.5 |
3 |
7173 |
买入 |
| 09:47:51 |
32.49 |
7 |
7180 |
买入 |
| 09:47:54 |
32.5 |
23 |
7203 |
买入 |
| 09:47:57 |
32.48 |
1 |
7204 |
卖出 |
| 09:48:06 |
32.47 |
31 |
7235 |
卖出 |
| 09:48:12 |
32.5 |
1 |
7236 |
买入 |
| 09:48:15 |
32.49 |
25 |
7261 |
卖出 |
| 09:48:18 |
32.47 |
64 |
7325 |
卖出 |