华测导航[300627]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.3 |
5 |
5 |
集合竞价 |
| 09:15:12 |
31 |
8 |
8 |
集合竞价 |
| 09:16:33 |
31.01 |
8 |
8 |
集合竞价 |
| 09:18:12 |
31.01 |
8 |
8 |
集合竞价 |
| 09:18:21 |
31.01 |
8 |
8 |
集合竞价 |
| 09:20:12 |
31.01 |
10 |
10 |
集合竞价 |
| 09:21:24 |
31.01 |
10 |
10 |
集合竞价 |
| 09:22:09 |
31.01 |
15 |
15 |
集合竞价 |
| 09:23:39 |
31.01 |
15 |
15 |
集合竞价 |
| 09:23:57 |
31.01 |
23 |
23 |
集合竞价 |
| 09:24:24 |
31.01 |
23 |
23 |
集合竞价 |
| 09:24:33 |
31.03 |
23 |
23 |
集合竞价 |
| 09:24:42 |
31.03 |
28 |
28 |
集合竞价 |
| 09:24:51 |
31.03 |
28 |
28 |
集合竞价 |
| 09:25:00 |
31.03 |
32 |
32 |
集合竞价 |
| 09:25:03 |
31.09 |
76 |
108 |
卖出 |
| 09:30:03 |
31.01 |
80 |
188 |
卖出 |
| 09:30:06 |
31.08 |
29 |
217 |
买入 |
| 09:30:09 |
31.05 |
5 |
222 |
卖出 |
| 09:30:12 |
31.05 |
24 |
246 |
卖出 |
| 09:30:15 |
31.09 |
19 |
265 |
买入 |
| 09:30:18 |
31.16 |
11 |
276 |
买入 |
| 09:30:21 |
31.23 |
29 |
305 |
买入 |
| 09:30:24 |
31.23 |
12 |
317 |
卖出 |
| 09:30:27 |
31.26 |
22 |
339 |
买入 |
| 09:30:30 |
31.16 |
93 |
432 |
卖出 |
| 09:30:33 |
31.16 |
27 |
459 |
卖出 |
| 09:30:36 |
31.16 |
3 |
462 |
卖出 |
| 09:30:39 |
31.16 |
3 |
465 |
买入 |
| 09:30:42 |
31.16 |
4 |
469 |
买入 |
| 09:30:45 |
31.26 |
7 |
476 |
买入 |
| 09:30:48 |
31.16 |
3 |
479 |
卖出 |
| 09:30:51 |
31.16 |
10 |
489 |
卖出 |
| 09:30:54 |
31.17 |
6 |
495 |
买入 |
| 09:30:57 |
31.25 |
15 |
510 |
买入 |
| 09:31:03 |
31.28 |
27 |
537 |
买入 |
| 09:31:06 |
31.28 |
2 |
539 |
买入 |
| 09:31:09 |
31.33 |
5 |
544 |
买入 |
| 09:31:12 |
31.33 |
7 |
551 |
买入 |
| 09:31:15 |
31.41 |
6 |
557 |
买入 |
| 09:31:18 |
31.33 |
5 |
562 |
卖出 |
| 09:31:24 |
31.28 |
3 |
565 |
卖出 |
| 09:31:30 |
31.41 |
6 |
571 |
买入 |
| 09:31:33 |
31.29 |
4 |
575 |
卖出 |
| 09:31:36 |
31.29 |
3 |
578 |
卖出 |
| 09:31:39 |
31.28 |
39 |
617 |
卖出 |
| 09:31:42 |
31.26 |
17 |
634 |
卖出 |
| 09:31:45 |
31.26 |
5 |
639 |
卖出 |
| 09:31:48 |
31.26 |
11 |
650 |
卖出 |
| 09:31:51 |
31.26 |
9 |
659 |
卖出 |
| 09:31:54 |
31.19 |
3 |
662 |
卖出 |
| 09:31:57 |
31.24 |
3 |
665 |
买入 |
| 09:32:00 |
31.2 |
19 |
684 |
卖出 |
| 09:32:03 |
31.23 |
11 |
695 |
买入 |
| 09:32:06 |
31.35 |
9 |
704 |
买入 |
| 09:32:09 |
31.2 |
13 |
717 |
卖出 |
| 09:32:12 |
31.24 |
12 |
729 |
买入 |
| 09:32:15 |
31.26 |
3 |
732 |
卖出 |
| 09:32:18 |
31.33 |
8 |
740 |
买入 |
| 09:32:24 |
31.28 |
32 |
772 |
卖出 |
| 09:32:33 |
31.37 |
20 |
792 |
买入 |
| 09:32:36 |
31.36 |
2 |
794 |
买入 |
| 09:32:45 |
31.37 |
12 |
806 |
买入 |
| 09:32:51 |
31.26 |
45 |
851 |
卖出 |
| 09:32:57 |
31.23 |
2 |
853 |
卖出 |
| 09:33:00 |
31.28 |
3 |
856 |
买入 |
| 09:33:03 |
31.2 |
5 |
861 |
卖出 |
| 09:33:06 |
31.28 |
7 |
868 |
买入 |
| 09:33:09 |
31.23 |
8 |
876 |
卖出 |
| 09:33:12 |
31.2 |
1 |
877 |
卖出 |
| 09:33:15 |
31.17 |
65 |
942 |
卖出 |
| 09:33:18 |
31.27 |
6 |
948 |
买入 |
| 09:33:24 |
31.37 |
56 |
1004 |
买入 |
| 09:33:27 |
31.33 |
6 |
1010 |
卖出 |
| 09:33:30 |
31.35 |
3 |
1013 |
卖出 |
| 09:33:33 |
31.43 |
9 |
1022 |
买入 |
| 09:33:42 |
31.48 |
2 |
1024 |
买入 |
| 09:33:54 |
31.45 |
3 |
1027 |
卖出 |
| 09:33:57 |
31.33 |
12 |
1039 |
卖出 |
| 09:34:00 |
31.33 |
37 |
1076 |
买入 |
| 09:34:03 |
31.33 |
50 |
1126 |
买入 |
| 09:34:06 |
31.33 |
1 |
1127 |
买入 |
| 09:34:09 |
31.33 |
2 |
1129 |
卖出 |
| 09:34:12 |
31.3 |
101 |
1230 |
卖出 |
| 09:34:15 |
31.34 |
2 |
1232 |
买入 |
| 09:34:33 |
31.32 |
7 |
1239 |
卖出 |
| 09:34:39 |
31.32 |
8 |
1247 |
买入 |
| 09:34:42 |
31.32 |
3 |
1250 |
买入 |
| 09:34:45 |
31.32 |
11 |
1261 |
买入 |
| 09:34:48 |
31.32 |
1 |
1262 |
买入 |
| 09:34:57 |
31.32 |
4 |
1266 |
卖出 |
| 09:35:03 |
31.49 |
235 |
1501 |
买入 |
| 09:35:06 |
31.49 |
14 |
1515 |
卖出 |
| 09:35:12 |
31.54 |
83 |
1598 |
买入 |
| 09:35:15 |
31.55 |
20 |
1618 |
卖出 |
| 09:35:18 |
31.54 |
12 |
1630 |
卖出 |
| 09:35:21 |
31.55 |
4 |
1634 |
买入 |
| 09:35:24 |
31.49 |
37 |
1671 |
卖出 |
| 09:35:27 |
31.6 |
8 |
1679 |
买入 |
| 09:35:30 |
31.6 |
12 |
1691 |
买入 |
| 09:35:33 |
31.49 |
201 |
1892 |
卖出 |
| 09:35:36 |
31.65 |
28 |
1920 |
买入 |
| 09:35:39 |
31.48 |
57 |
1977 |
卖出 |
| 09:35:42 |
31.48 |
21 |
1998 |
买入 |
| 09:35:45 |
31.48 |
122 |
2120 |
买入 |
| 09:35:48 |
31.54 |
27 |
2147 |
买入 |
| 09:35:51 |
31.6 |
36 |
2183 |
买入 |
| 09:35:57 |
31.59 |
5 |
2188 |
卖出 |
| 09:36:00 |
31.59 |
24 |
2212 |
买入 |
| 09:36:03 |
31.53 |
165 |
2377 |
卖出 |
| 09:36:06 |
31.48 |
35 |
2412 |
卖出 |
| 09:36:09 |
31.48 |
27 |
2439 |
卖出 |
| 09:36:12 |
31.52 |
33 |
2472 |
买入 |
| 09:36:15 |
31.48 |
1 |
2473 |
卖出 |
| 09:36:18 |
31.5 |
24 |
2497 |
买入 |
| 09:36:21 |
31.48 |
118 |
2615 |
卖出 |
| 09:36:30 |
31.57 |
125 |
2740 |
买入 |
| 09:36:36 |
31.48 |
21 |
2761 |
卖出 |
| 09:36:39 |
31.65 |
213 |
2974 |
买入 |
| 09:36:42 |
31.62 |
249 |
3223 |
卖出 |
| 09:36:45 |
31.57 |
7 |
3230 |
卖出 |
| 09:36:48 |
31.57 |
10 |
3240 |
卖出 |
| 09:36:51 |
31.57 |
10 |
3250 |
卖出 |
| 09:36:54 |
31.57 |
1 |
3251 |
卖出 |
| 09:36:57 |
31.56 |
10 |
3261 |
卖出 |
| 09:37:00 |
31.56 |
2 |
3263 |
买入 |
| 09:37:06 |
31.58 |
13 |
3276 |
买入 |
| 09:37:12 |
31.62 |
21 |
3297 |
买入 |
| 09:37:15 |
31.59 |
12 |
3309 |
卖出 |
| 09:37:18 |
31.58 |
1 |
3310 |
卖出 |
| 09:37:27 |
31.58 |
6 |
3316 |
买入 |
| 09:37:30 |
31.56 |
18 |
3334 |
卖出 |
| 09:37:33 |
31.51 |
1 |
3335 |
卖出 |
| 09:37:36 |
31.51 |
2 |
3337 |
卖出 |
| 09:37:42 |
31.53 |
20 |
3357 |
买入 |
| 09:37:45 |
31.51 |
5 |
3362 |
卖出 |
| 09:37:48 |
31.45 |
4 |
3366 |
卖出 |
| 09:37:51 |
31.4 |
168 |
3534 |
卖出 |
| 09:37:54 |
31.4 |
134 |
3668 |
买入 |
| 09:37:57 |
31.49 |
94 |
3762 |
买入 |
| 09:38:00 |
31.44 |
2 |
3764 |
卖出 |
| 09:38:06 |
31.54 |
1 |
3765 |
买入 |
| 09:38:09 |
31.54 |
34 |
3799 |
卖出 |
| 09:38:12 |
31.54 |
11 |
3810 |
卖出 |
| 09:38:18 |
31.58 |
13 |
3823 |
买入 |
| 09:38:21 |
31.54 |
15 |
3838 |
卖出 |
| 09:38:33 |
31.6 |
2 |
3840 |
买入 |
| 09:38:36 |
31.67 |
21 |
3861 |
买入 |
| 09:38:57 |
31.65 |
6 |
3867 |
买入 |
| 09:39:00 |
31.61 |
13 |
3880 |
卖出 |
| 09:39:06 |
31.65 |
6 |
3886 |
买入 |
| 09:39:09 |
31.52 |
7 |
3893 |
卖出 |
| 09:39:12 |
31.52 |
8 |
3901 |
卖出 |
| 09:39:15 |
31.51 |
8 |
3909 |
卖出 |
| 09:39:18 |
31.51 |
2 |
3911 |
卖出 |
| 09:39:21 |
31.63 |
6 |
3917 |
买入 |
| 09:39:24 |
31.52 |
12 |
3929 |
卖出 |
| 09:39:27 |
31.52 |
1 |
3930 |
卖出 |
| 09:39:30 |
31.52 |
2 |
3932 |
卖出 |
| 09:39:33 |
31.62 |
1 |
3933 |
买入 |
| 09:39:42 |
31.62 |
6 |
3939 |
买入 |
| 09:39:45 |
31.52 |
3 |
3942 |
卖出 |
| 09:39:48 |
31.52 |
4 |
3946 |
卖出 |
| 09:39:51 |
31.52 |
3 |
3949 |
卖出 |
| 09:39:54 |
31.52 |
4 |
3953 |
卖出 |
| 09:39:57 |
31.5 |
3 |
3956 |
卖出 |
| 09:40:00 |
31.5 |
10 |
3966 |
卖出 |
| 09:40:03 |
31.51 |
15 |
3981 |
买入 |
| 09:40:06 |
31.51 |
32 |
4013 |
卖出 |
| 09:40:09 |
31.48 |
146 |
4159 |
卖出 |
| 09:40:12 |
31.49 |
32 |
4191 |
买入 |
| 09:40:15 |
31.39 |
17 |
4208 |
卖出 |
| 09:40:18 |
31.47 |
1 |
4209 |
买入 |
| 09:40:21 |
31.52 |
4 |
4213 |
买入 |
| 09:40:24 |
31.5 |
4 |
4217 |
卖出 |
| 09:40:27 |
31.5 |
2 |
4219 |
卖出 |
| 09:40:33 |
31.49 |
25 |
4244 |
卖出 |
| 09:40:36 |
31.52 |
196 |
4440 |
买入 |
| 09:40:39 |
31.59 |
4 |
4444 |
买入 |
| 09:40:42 |
31.61 |
76 |
4520 |
买入 |
| 09:40:57 |
31.53 |
5 |
4525 |
卖出 |
| 09:41:00 |
31.53 |
32 |
4557 |
卖出 |
| 09:41:03 |
31.52 |
4 |
4561 |
卖出 |
| 09:41:06 |
31.5 |
2 |
4563 |
卖出 |
| 09:41:12 |
31.5 |
4 |
4567 |
卖出 |
| 09:41:18 |
31.52 |
1 |
4568 |
买入 |
| 09:41:21 |
31.52 |
1 |
4569 |
卖出 |
| 09:41:24 |
31.5 |
4 |
4573 |
卖出 |
| 09:41:27 |
31.5 |
2 |
4575 |
买入 |
| 09:41:33 |
31.53 |
6 |
4581 |
买入 |
| 09:41:39 |
31.53 |
2 |
4583 |
卖出 |
| 09:41:48 |
31.53 |
2 |
4585 |
卖出 |
| 09:41:57 |
31.53 |
1 |
4586 |
卖出 |
| 09:42:00 |
31.53 |
2 |
4588 |
卖出 |
| 09:42:03 |
31.53 |
2 |
4590 |
卖出 |
| 09:42:12 |
31.53 |
14 |
4604 |
卖出 |
| 09:42:15 |
31.53 |
2 |
4606 |
卖出 |
| 09:42:18 |
31.47 |
5 |
4611 |
卖出 |
| 09:42:21 |
31.47 |
1 |
4612 |
卖出 |
| 09:42:27 |
31.47 |
9 |
4621 |
买入 |
| 09:42:30 |
31.47 |
12 |
4633 |
卖出 |
| 09:42:33 |
31.47 |
8 |
4641 |
卖出 |
| 09:42:36 |
31.41 |
3 |
4644 |
卖出 |
| 09:42:39 |
31.34 |
5 |
4649 |
卖出 |
| 09:42:42 |
31.34 |
16 |
4665 |
卖出 |
| 09:42:45 |
31.47 |
5 |
4670 |
买入 |
| 09:42:48 |
31.37 |
4 |
4674 |
卖出 |
| 09:42:51 |
31.37 |
1 |
4675 |
卖出 |
| 09:42:54 |
31.47 |
42 |
4717 |
买入 |
| 09:43:09 |
31.47 |
22 |
4739 |
卖出 |
| 09:43:12 |
31.37 |
263 |
5002 |
卖出 |
| 09:43:18 |
31.38 |
3 |
5005 |
卖出 |
| 09:43:24 |
31.5 |
13 |
5018 |
买入 |
| 09:43:30 |
31.38 |
3 |
5021 |
卖出 |
| 09:43:33 |
31.36 |
5 |
5026 |
卖出 |
| 09:43:36 |
31.32 |
2 |
5028 |
卖出 |
| 09:43:39 |
31.31 |
12 |
5040 |
卖出 |
| 09:43:42 |
31.31 |
3 |
5043 |
卖出 |
| 09:43:45 |
31.31 |
9 |
5052 |
卖出 |
| 09:43:51 |
31.28 |
3 |
5055 |
卖出 |
| 09:43:57 |
31.27 |
6 |
5061 |
卖出 |
| 09:44:03 |
31.3 |
5 |
5066 |
买入 |
| 09:44:06 |
31.2 |
56 |
5122 |
卖出 |
| 09:44:09 |
31.31 |
15 |
5137 |
买入 |
| 09:44:12 |
31.31 |
4 |
5141 |
买入 |
| 09:44:15 |
31.31 |
6 |
5147 |
买入 |
| 09:44:21 |
31.31 |
1 |
5148 |
买入 |
| 09:44:24 |
31.31 |
6 |
5154 |
买入 |
| 09:44:27 |
31.31 |
4 |
5158 |
买入 |
| 09:44:39 |
31.31 |
1 |
5159 |
卖出 |
| 09:44:48 |
31.35 |
14 |
5173 |
买入 |
| 09:44:51 |
31.31 |
26 |
5199 |
卖出 |
| 09:44:54 |
31.42 |
39 |
5238 |
买入 |
| 09:45:00 |
31.43 |
1 |
5239 |
卖出 |
| 09:45:03 |
31.42 |
2 |
5241 |
卖出 |
| 09:45:06 |
31.43 |
15 |
5256 |
卖出 |
| 09:45:09 |
31.38 |
13 |
5269 |
卖出 |
| 09:45:12 |
31.38 |
1 |
5270 |
卖出 |
| 09:45:18 |
31.38 |
3 |
5273 |
卖出 |
| 09:45:21 |
31.38 |
13 |
5286 |
卖出 |
| 09:45:24 |
31.36 |
2 |
5288 |
卖出 |
| 09:45:36 |
31.36 |
5 |
5293 |
卖出 |
| 09:45:39 |
31.43 |
2 |
5295 |
买入 |
| 09:45:42 |
31.34 |
154 |
5449 |
卖出 |
| 09:45:45 |
31.43 |
3 |
5452 |
买入 |
| 09:45:48 |
31.4 |
5 |
5457 |
卖出 |
| 09:45:51 |
31.4 |
1 |
5458 |
卖出 |
| 09:46:15 |
31.41 |
4 |
5462 |
卖出 |
| 09:46:18 |
31.41 |
4 |
5466 |
买入 |
| 09:46:24 |
31.41 |
4 |
5470 |
卖出 |
| 09:46:27 |
31.41 |
2 |
5472 |
卖出 |
| 09:46:45 |
31.47 |
1 |
5473 |
买入 |
| 09:46:54 |
31.42 |
98 |
5571 |
卖出 |
| 09:46:57 |
31.47 |
30 |
5601 |
买入 |
| 09:47:00 |
31.49 |
78 |
5679 |
买入 |
| 09:47:03 |
31.51 |
7 |
5686 |
买入 |
| 09:47:06 |
31.55 |
11 |
5697 |
买入 |
| 09:47:18 |
31.53 |
11 |
5708 |
卖出 |
| 09:47:27 |
31.51 |
1 |
5709 |
卖出 |
| 09:47:33 |
31.51 |
26 |
5735 |
买入 |
| 09:47:36 |
31.51 |
9 |
5744 |
卖出 |
| 09:47:42 |
31.51 |
10 |
5754 |
卖出 |
| 09:47:45 |
31.58 |
1 |
5755 |
买入 |
| 09:47:48 |
31.58 |
11 |
5766 |
买入 |
| 09:47:54 |
31.58 |
23 |
5789 |
卖出 |
| 09:47:57 |
31.62 |
15 |
5804 |
买入 |
| 09:48:00 |
31.71 |
57 |
5861 |
买入 |
| 09:48:06 |
31.76 |
3 |
5864 |
买入 |
| 09:48:09 |
31.79 |
8 |
5872 |
买入 |
| 09:48:12 |
31.78 |
4 |
5876 |
卖出 |
| 09:48:15 |
31.79 |
242 |
6118 |
买入 |
| 09:48:18 |
31.88 |
5 |
6123 |
买入 |
| 09:48:21 |
31.88 |
27 |
6150 |
买入 |
| 09:48:24 |
31.9 |
14 |
6164 |
买入 |
| 09:48:30 |
31.86 |
26 |
6190 |
卖出 |
| 09:48:33 |
31.79 |
15 |
6205 |
卖出 |
| 09:48:39 |
31.86 |
10 |
6215 |
买入 |
| 09:48:45 |
31.59 |
415 |
6630 |
卖出 |
| 09:48:51 |
31.69 |
10 |
6640 |
卖出 |
| 09:49:00 |
31.7 |
30 |
6670 |
卖出 |
| 09:49:06 |
31.74 |
5 |
6675 |
买入 |
| 09:49:09 |
31.74 |
5 |
6680 |
买入 |
| 09:49:15 |
31.74 |
2 |
6682 |
买入 |
| 09:49:21 |
31.69 |
1 |
6683 |
卖出 |
| 09:49:30 |
31.77 |
2 |
6685 |
买入 |
| 09:49:33 |
31.78 |
1 |
6686 |
买入 |
| 09:49:36 |
31.79 |
3 |
6689 |
买入 |
| 09:49:39 |
31.8 |
3 |
6692 |
买入 |
| 09:49:42 |
31.75 |
3 |
6695 |
卖出 |
| 09:49:45 |
31.8 |
5 |
6700 |
买入 |
| 09:49:48 |
31.71 |
37 |
6737 |
卖出 |
| 09:49:51 |
31.8 |
1 |
6738 |
买入 |
| 09:49:54 |
31.75 |
2 |
6740 |
买入 |
| 09:49:57 |
31.79 |
11 |
6751 |
买入 |
| 09:50:00 |
31.75 |
7 |
6758 |
卖出 |
| 09:50:03 |
31.8 |
19 |
6777 |
买入 |
| 09:50:06 |
31.78 |
97 |
6874 |
卖出 |
| 09:50:12 |
31.8 |
16 |
6890 |
买入 |
| 09:50:15 |
31.8 |
2 |
6892 |
买入 |
| 09:50:21 |
31.8 |
11 |
6903 |
买入 |