高测股份[688556]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:42 |
90.25 |
3 |
3 |
集合竞价 |
| 09:17:00 |
90.96 |
0 |
0 |
集合竞价 |
| 09:18:42 |
90.25 |
2 |
2 |
集合竞价 |
| 09:19:18 |
90.25 |
4 |
4 |
集合竞价 |
| 09:21:12 |
90.25 |
4 |
4 |
集合竞价 |
| 09:21:51 |
90.25 |
6 |
6 |
集合竞价 |
| 09:21:54 |
90.18 |
7 |
7 |
集合竞价 |
| 09:23:42 |
90 |
31 |
31 |
集合竞价 |
| 09:23:51 |
90 |
31 |
31 |
集合竞价 |
| 09:23:54 |
90 |
33 |
33 |
集合竞价 |
| 09:24:12 |
89.88 |
33 |
33 |
集合竞价 |
| 09:24:15 |
89.88 |
37 |
37 |
集合竞价 |
| 09:24:21 |
89.88 |
37 |
37 |
集合竞价 |
| 09:24:39 |
89.88 |
39 |
39 |
集合竞价 |
| 09:24:45 |
89.88 |
39 |
39 |
集合竞价 |
| 09:24:48 |
89.8 |
45 |
45 |
集合竞价 |
| 09:24:54 |
89.8 |
47 |
47 |
集合竞价 |
| 09:24:57 |
89.8 |
57 |
57 |
集合竞价 |
| 09:25:00 |
89.88 |
130 |
130 |
集合竞价 |
| 09:25:05 |
89.88 |
130 |
260 |
买入 |
| 09:30:00 |
89.8 |
82 |
342 |
卖出 |
| 09:30:03 |
89.81 |
37 |
379 |
买入 |
| 09:30:06 |
90.23 |
54 |
433 |
买入 |
| 09:30:09 |
90.28 |
19 |
452 |
买入 |
| 09:30:12 |
90.29 |
11 |
463 |
买入 |
| 09:30:15 |
90.35 |
7 |
470 |
买入 |
| 09:30:18 |
90.34 |
8 |
478 |
卖出 |
| 09:30:21 |
90.14 |
60 |
538 |
卖出 |
| 09:30:24 |
89.95 |
35 |
573 |
卖出 |
| 09:30:27 |
89.88 |
4 |
577 |
卖出 |
| 09:30:30 |
89.67 |
56 |
633 |
卖出 |
| 09:30:33 |
90.19 |
73 |
706 |
买入 |
| 09:30:36 |
90.19 |
26 |
732 |
卖出 |
| 09:30:39 |
89.74 |
44 |
776 |
卖出 |
| 09:30:45 |
89.77 |
2 |
778 |
买入 |
| 09:30:48 |
89.77 |
4 |
782 |
卖出 |
| 09:30:51 |
90.18 |
2 |
784 |
买入 |
| 09:30:54 |
90 |
6 |
790 |
买入 |
| 09:30:57 |
90.15 |
14 |
804 |
买入 |
| 09:31:00 |
90.15 |
30 |
834 |
买入 |
| 09:31:03 |
90.18 |
10 |
844 |
买入 |
| 09:31:06 |
90.29 |
4 |
848 |
买入 |
| 09:31:09 |
90.55 |
2 |
850 |
买入 |
| 09:31:12 |
90.91 |
8 |
858 |
买入 |
| 09:31:18 |
90.91 |
11 |
869 |
买入 |
| 09:31:21 |
90.96 |
23 |
892 |
买入 |
| 09:31:24 |
90.96 |
8 |
900 |
买入 |
| 09:31:27 |
90.8 |
22 |
922 |
卖出 |
| 09:31:30 |
90.89 |
32 |
954 |
买入 |
| 09:31:33 |
90.58 |
9 |
963 |
卖出 |
| 09:31:36 |
90.99 |
33 |
996 |
买入 |
| 09:31:39 |
90.99 |
3 |
999 |
买入 |
| 09:31:42 |
90.99 |
2 |
1001 |
买入 |
| 09:31:45 |
91 |
8 |
1009 |
买入 |
| 09:31:48 |
91 |
4 |
1013 |
卖出 |
| 09:31:51 |
91 |
9 |
1022 |
卖出 |
| 09:31:54 |
91 |
7 |
1029 |
买入 |
| 09:31:57 |
90.81 |
10 |
1039 |
卖出 |
| 09:32:00 |
90.75 |
21 |
1060 |
卖出 |
| 09:32:03 |
90.56 |
47 |
1107 |
卖出 |
| 09:32:06 |
90.32 |
22 |
1129 |
卖出 |
| 09:32:09 |
90.52 |
8 |
1137 |
买入 |
| 09:32:12 |
90.56 |
18 |
1155 |
买入 |
| 09:32:15 |
90.7 |
7 |
1162 |
买入 |
| 09:32:18 |
90.52 |
27 |
1189 |
卖出 |
| 09:32:24 |
90.34 |
3 |
1192 |
卖出 |
| 09:32:27 |
90.52 |
6 |
1198 |
买入 |
| 09:32:33 |
90.52 |
4 |
1202 |
买入 |
| 09:32:36 |
90.53 |
5 |
1207 |
买入 |
| 09:32:39 |
90.4 |
11 |
1218 |
卖出 |
| 09:32:42 |
90.35 |
2 |
1220 |
卖出 |
| 09:32:45 |
90.22 |
30 |
1250 |
卖出 |
| 09:32:48 |
90.2 |
10 |
1260 |
卖出 |
| 09:32:51 |
90.05 |
12 |
1272 |
卖出 |
| 09:32:54 |
90.03 |
3 |
1275 |
卖出 |
| 09:32:57 |
90 |
14 |
1289 |
卖出 |
| 09:33:00 |
89.97 |
2 |
1291 |
买入 |
| 09:33:03 |
89.99 |
8 |
1299 |
买入 |
| 09:33:06 |
89.97 |
7 |
1306 |
买入 |
| 09:33:09 |
90.05 |
8 |
1314 |
买入 |
| 09:33:12 |
89.82 |
46 |
1360 |
卖出 |
| 09:33:15 |
90.05 |
21 |
1381 |
买入 |
| 09:33:18 |
90.42 |
40 |
1421 |
买入 |
| 09:33:21 |
89.97 |
27 |
1448 |
卖出 |
| 09:33:24 |
89.97 |
1 |
1449 |
买入 |
| 09:33:27 |
90.13 |
2 |
1451 |
买入 |
| 09:33:33 |
90.27 |
2 |
1453 |
买入 |
| 09:33:36 |
90.35 |
26 |
1479 |
买入 |
| 09:33:39 |
90.5 |
16 |
1495 |
买入 |
| 09:33:45 |
90.5 |
3 |
1498 |
卖出 |
| 09:33:48 |
90.61 |
12 |
1510 |
买入 |
| 09:33:51 |
90.5 |
3 |
1513 |
卖出 |
| 09:33:57 |
90.5 |
6 |
1519 |
买入 |
| 09:34:00 |
90.5 |
1 |
1520 |
买入 |
| 09:34:03 |
90.5 |
0 |
1520 |
卖出 |
| 09:34:06 |
90.5 |
5 |
1525 |
买入 |
| 09:34:09 |
90.5 |
16 |
1541 |
买入 |
| 09:34:15 |
90.21 |
19 |
1560 |
买入 |
| 09:34:18 |
90.5 |
6 |
1566 |
买入 |
| 09:34:21 |
90.61 |
4 |
1570 |
买入 |
| 09:34:24 |
90.53 |
3 |
1573 |
买入 |
| 09:34:30 |
90.28 |
5 |
1578 |
卖出 |
| 09:34:33 |
90.3 |
27 |
1605 |
买入 |
| 09:34:36 |
90.15 |
9 |
1614 |
卖出 |
| 09:34:39 |
89.97 |
10 |
1624 |
卖出 |
| 09:34:45 |
90.2 |
3 |
1627 |
买入 |
| 09:34:48 |
90.02 |
2 |
1629 |
卖出 |
| 09:34:54 |
90.28 |
6 |
1635 |
买入 |
| 09:34:57 |
90.28 |
9 |
1644 |
买入 |
| 09:35:03 |
90.28 |
53 |
1697 |
买入 |
| 09:35:09 |
90.29 |
8 |
1705 |
买入 |
| 09:35:12 |
90.31 |
3 |
1708 |
买入 |
| 09:35:15 |
90.37 |
8 |
1716 |
买入 |
| 09:35:18 |
90.3 |
23 |
1739 |
卖出 |
| 09:35:21 |
90.02 |
7 |
1746 |
卖出 |
| 09:35:24 |
89.92 |
86 |
1832 |
卖出 |
| 09:35:27 |
89.81 |
16 |
1848 |
卖出 |
| 09:35:30 |
89.97 |
72 |
1920 |
买入 |
| 09:35:39 |
90.02 |
3 |
1923 |
卖出 |
| 09:35:42 |
89.94 |
4 |
1927 |
卖出 |
| 09:35:45 |
89.95 |
9 |
1936 |
买入 |
| 09:35:51 |
89.95 |
5 |
1941 |
卖出 |
| 09:35:54 |
89.95 |
6 |
1947 |
买入 |
| 09:35:57 |
89.9 |
8 |
1955 |
卖出 |
| 09:36:00 |
89.9 |
12 |
1967 |
卖出 |
| 09:36:03 |
90 |
12 |
1979 |
买入 |
| 09:36:06 |
89.83 |
2 |
1981 |
卖出 |
| 09:36:09 |
89.67 |
91 |
2072 |
卖出 |
| 09:36:12 |
89.45 |
49 |
2121 |
卖出 |
| 09:36:15 |
89.46 |
6 |
2127 |
买入 |
| 09:36:18 |
89.5 |
25 |
2152 |
买入 |
| 09:36:21 |
89.62 |
9 |
2161 |
买入 |
| 09:36:24 |
89.5 |
33 |
2194 |
卖出 |
| 09:36:30 |
89.5 |
3 |
2197 |
买入 |
| 09:36:33 |
89.28 |
17 |
2214 |
卖出 |
| 09:36:36 |
89.24 |
10 |
2224 |
卖出 |
| 09:36:39 |
89.28 |
5 |
2229 |
卖出 |
| 09:36:42 |
89.26 |
2 |
2231 |
卖出 |
| 09:36:45 |
89.5 |
27 |
2258 |
买入 |
| 09:36:48 |
89.26 |
4 |
2262 |
卖出 |
| 09:36:51 |
89.2 |
97 |
2359 |
卖出 |
| 09:36:54 |
89.47 |
2 |
2361 |
买入 |
| 09:36:57 |
89.47 |
15 |
2376 |
买入 |
| 09:37:00 |
89.47 |
3 |
2379 |
买入 |
| 09:37:06 |
89.35 |
25 |
2404 |
卖出 |
| 09:37:09 |
89.35 |
6 |
2410 |
卖出 |
| 09:37:15 |
89.3 |
2 |
2412 |
卖出 |
| 09:37:21 |
89.16 |
23 |
2435 |
卖出 |
| 09:37:24 |
89.01 |
70 |
2505 |
卖出 |
| 09:37:27 |
89.17 |
6 |
2511 |
买入 |
| 09:37:30 |
89 |
55 |
2566 |
卖出 |
| 09:37:33 |
88.9 |
68 |
2634 |
卖出 |
| 09:37:36 |
88.75 |
24 |
2658 |
卖出 |
| 09:37:39 |
88.75 |
4 |
2662 |
卖出 |
| 09:37:42 |
88.51 |
14 |
2676 |
卖出 |
| 09:37:45 |
88.66 |
10 |
2686 |
买入 |
| 09:37:48 |
88.67 |
10 |
2696 |
买入 |
| 09:37:51 |
88.88 |
14 |
2710 |
买入 |
| 09:37:54 |
88.65 |
51 |
2761 |
卖出 |
| 09:37:57 |
88.87 |
22 |
2783 |
买入 |
| 09:38:00 |
88.54 |
7 |
2790 |
卖出 |
| 09:38:03 |
88.6 |
9 |
2799 |
买入 |
| 09:38:06 |
88.59 |
61 |
2860 |
卖出 |
| 09:38:09 |
88.5 |
16 |
2876 |
卖出 |
| 09:38:12 |
88.4 |
34 |
2910 |
卖出 |
| 09:38:15 |
88.26 |
16 |
2926 |
卖出 |
| 09:38:18 |
88.4 |
9 |
2935 |
买入 |
| 09:38:21 |
88.08 |
7 |
2942 |
卖出 |
| 09:38:24 |
88.09 |
9 |
2951 |
卖出 |
| 09:38:27 |
88.09 |
4 |
2955 |
卖出 |
| 09:38:30 |
88.19 |
47 |
3002 |
买入 |
| 09:38:33 |
88.09 |
48 |
3050 |
卖出 |
| 09:38:36 |
88.38 |
27 |
3077 |
买入 |
| 09:38:39 |
88.11 |
33 |
3110 |
卖出 |
| 09:38:42 |
88 |
52 |
3162 |
卖出 |
| 09:38:45 |
88.11 |
28 |
3190 |
买入 |
| 09:38:48 |
88.11 |
21 |
3211 |
买入 |
| 09:38:51 |
88 |
74 |
3285 |
卖出 |
| 09:38:54 |
88.35 |
87 |
3372 |
买入 |
| 09:38:57 |
88.09 |
39 |
3411 |
卖出 |
| 09:39:00 |
88.07 |
24 |
3435 |
卖出 |
| 09:39:03 |
88.4 |
41 |
3476 |
买入 |
| 09:39:06 |
88.4 |
19 |
3495 |
买入 |
| 09:39:09 |
88.1 |
10 |
3505 |
卖出 |
| 09:39:12 |
88.12 |
13 |
3518 |
卖出 |
| 09:39:15 |
88.3 |
28 |
3546 |
买入 |
| 09:39:18 |
88.27 |
9 |
3555 |
卖出 |
| 09:39:21 |
88.09 |
4 |
3559 |
卖出 |
| 09:39:24 |
88.12 |
4 |
3563 |
卖出 |
| 09:39:27 |
88.1 |
19 |
3582 |
卖出 |
| 09:39:30 |
88.07 |
26 |
3608 |
卖出 |
| 09:39:33 |
88.01 |
161 |
3769 |
卖出 |
| 09:39:36 |
87.8 |
126 |
3895 |
卖出 |
| 09:39:39 |
87.66 |
12 |
3907 |
卖出 |
| 09:39:42 |
87.5 |
30 |
3937 |
卖出 |
| 09:39:45 |
87.06 |
22 |
3959 |
卖出 |
| 09:39:48 |
87.32 |
14 |
3973 |
买入 |
| 09:39:51 |
87.49 |
12 |
3985 |
买入 |
| 09:39:54 |
87.11 |
60 |
4045 |
卖出 |
| 09:39:57 |
87.09 |
35 |
4080 |
卖出 |
| 09:40:00 |
87.01 |
30 |
4110 |
卖出 |
| 09:40:03 |
87.29 |
21 |
4131 |
买入 |
| 09:40:06 |
87.33 |
83 |
4214 |
买入 |
| 09:40:09 |
87.33 |
89 |
4303 |
卖出 |
| 09:40:12 |
87.56 |
54 |
4357 |
买入 |
| 09:40:15 |
87.5 |
16 |
4373 |
卖出 |
| 09:40:18 |
87.5 |
57 |
4430 |
卖出 |
| 09:40:21 |
87.62 |
91 |
4521 |
买入 |
| 09:40:24 |
87.8 |
30 |
4551 |
买入 |
| 09:40:27 |
87.8 |
5 |
4556 |
买入 |
| 09:40:30 |
87.8 |
11 |
4567 |
买入 |
| 09:40:33 |
88 |
4 |
4571 |
买入 |
| 09:40:36 |
87.96 |
37 |
4608 |
卖出 |
| 09:40:39 |
88.01 |
14 |
4622 |
买入 |
| 09:40:42 |
88.13 |
11 |
4633 |
买入 |
| 09:40:45 |
88.13 |
19 |
4652 |
卖出 |
| 09:40:48 |
88 |
65 |
4717 |
卖出 |
| 09:40:51 |
87.84 |
15 |
4732 |
卖出 |
| 09:40:54 |
87.67 |
35 |
4767 |
卖出 |
| 09:40:57 |
87.6 |
44 |
4811 |
卖出 |
| 09:41:00 |
87.53 |
37 |
4848 |
卖出 |
| 09:41:03 |
87.6 |
7 |
4855 |
买入 |
| 09:41:06 |
87.53 |
71 |
4926 |
卖出 |
| 09:41:09 |
87.5 |
4 |
4930 |
卖出 |
| 09:41:12 |
87.54 |
45 |
4975 |
卖出 |
| 09:41:15 |
87.49 |
91 |
5066 |
卖出 |
| 09:41:18 |
87.7 |
56 |
5122 |
买入 |
| 09:41:21 |
87.55 |
52 |
5174 |
卖出 |
| 09:41:24 |
87.48 |
154 |
5328 |
卖出 |
| 09:41:27 |
87.33 |
28 |
5356 |
卖出 |
| 09:41:30 |
87.32 |
18 |
5374 |
卖出 |
| 09:41:33 |
87.26 |
14 |
5388 |
卖出 |
| 09:41:36 |
87.25 |
44 |
5432 |
卖出 |
| 09:41:39 |
87.2 |
29 |
5461 |
卖出 |
| 09:41:45 |
87.2 |
10 |
5471 |
卖出 |
| 09:41:48 |
87.55 |
49 |
5520 |
买入 |
| 09:41:51 |
87.54 |
46 |
5566 |
卖出 |
| 09:41:54 |
87.55 |
2 |
5568 |
卖出 |
| 09:41:57 |
87.87 |
98 |
5666 |
买入 |
| 09:42:03 |
87.61 |
12 |
5678 |
买入 |
| 09:42:09 |
87.3 |
9 |
5687 |
卖出 |
| 09:42:12 |
87.33 |
2 |
5689 |
买入 |
| 09:42:18 |
87.68 |
15 |
5704 |
买入 |
| 09:42:21 |
87.87 |
23 |
5727 |
买入 |
| 09:42:24 |
87.68 |
61 |
5788 |
卖出 |
| 09:42:27 |
87.98 |
6 |
5794 |
买入 |
| 09:42:30 |
88 |
23 |
5817 |
买入 |
| 09:42:36 |
88.09 |
24 |
5841 |
买入 |
| 09:42:39 |
88 |
7 |
5848 |
卖出 |
| 09:42:42 |
88.11 |
5 |
5853 |
买入 |
| 09:42:45 |
88.4 |
23 |
5876 |
买入 |
| 09:42:48 |
88.1 |
9 |
5885 |
卖出 |
| 09:42:51 |
88.39 |
12 |
5897 |
买入 |
| 09:42:54 |
88.41 |
23 |
5920 |
买入 |
| 09:42:57 |
88.37 |
17 |
5937 |
卖出 |
| 09:43:00 |
88.58 |
6 |
5943 |
买入 |
| 09:43:03 |
88.68 |
7 |
5950 |
买入 |
| 09:43:06 |
88.41 |
13 |
5963 |
卖出 |
| 09:43:09 |
88.5 |
8 |
5971 |
买入 |
| 09:43:12 |
88.42 |
16 |
5987 |
卖出 |
| 09:43:15 |
88.41 |
10 |
5997 |
卖出 |
| 09:43:18 |
88.12 |
72 |
6069 |
卖出 |
| 09:43:21 |
88.41 |
6 |
6075 |
买入 |
| 09:43:24 |
88.1 |
48 |
6123 |
卖出 |
| 09:43:27 |
88.09 |
40 |
6163 |
卖出 |
| 09:43:30 |
88.09 |
9 |
6172 |
卖出 |
| 09:43:33 |
87.83 |
47 |
6219 |
卖出 |
| 09:43:36 |
87.68 |
7 |
6226 |
卖出 |
| 09:43:39 |
87.66 |
9 |
6235 |
卖出 |
| 09:43:42 |
88.13 |
35 |
6270 |
买入 |
| 09:43:48 |
87.79 |
11 |
6281 |
卖出 |
| 09:43:51 |
88.08 |
17 |
6298 |
买入 |
| 09:43:54 |
88.15 |
14 |
6312 |
买入 |
| 09:43:57 |
88.15 |
2 |
6314 |
卖出 |
| 09:44:00 |
88.18 |
1 |
6315 |
买入 |
| 09:44:09 |
88.18 |
12 |
6327 |
卖出 |
| 09:44:15 |
88.4 |
8 |
6335 |
买入 |
| 09:44:18 |
88.37 |
4 |
6339 |
卖出 |
| 09:44:27 |
88.45 |
10 |
6349 |
买入 |
| 09:44:30 |
88.61 |
32 |
6381 |
买入 |
| 09:44:36 |
88.55 |
10 |
6391 |
卖出 |
| 09:44:39 |
88.8 |
3 |
6394 |
买入 |
| 09:44:42 |
88.8 |
1 |
6395 |
买入 |
| 09:44:45 |
88.8 |
2 |
6397 |
卖出 |
| 09:44:48 |
88.84 |
2 |
6399 |
买入 |
| 09:44:51 |
89 |
76 |
6475 |
买入 |
| 09:44:54 |
88.84 |
27 |
6502 |
卖出 |
| 09:44:57 |
88.84 |
5 |
6507 |
卖出 |
| 09:45:00 |
89.02 |
9 |
6516 |
买入 |
| 09:45:03 |
88.87 |
7 |
6523 |
卖出 |
| 09:45:06 |
88.98 |
6 |
6529 |
买入 |
| 09:45:09 |
88.99 |
4 |
6533 |
买入 |
| 09:45:12 |
89 |
4 |
6537 |
买入 |
| 09:45:15 |
88.88 |
4 |
6541 |
卖出 |
| 09:45:18 |
89.15 |
17 |
6558 |
买入 |
| 09:45:21 |
88.88 |
6 |
6564 |
卖出 |
| 09:45:24 |
88.88 |
2 |
6566 |
卖出 |
| 09:45:27 |
88.87 |
7 |
6573 |
卖出 |
| 09:45:30 |
88.85 |
5 |
6578 |
卖出 |
| 09:45:33 |
88.85 |
8 |
6586 |
卖出 |