高测股份[688556]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
70.7 |
11 |
11 |
集合竞价 |
| 09:15:06 |
72.72 |
103 |
103 |
集合竞价 |
| 09:15:09 |
72.72 |
201 |
201 |
集合竞价 |
| 09:15:12 |
72.27 |
141 |
141 |
集合竞价 |
| 09:15:15 |
72.27 |
141 |
141 |
集合竞价 |
| 09:15:45 |
72.27 |
141 |
141 |
集合竞价 |
| 09:15:51 |
72.25 |
141 |
141 |
集合竞价 |
| 09:15:57 |
72.25 |
141 |
141 |
集合竞价 |
| 09:16:27 |
72 |
141 |
141 |
集合竞价 |
| 09:16:54 |
72.25 |
141 |
141 |
集合竞价 |
| 09:16:57 |
72 |
141 |
141 |
集合竞价 |
| 09:17:06 |
71.4 |
141 |
141 |
集合竞价 |
| 09:17:18 |
72.8 |
309 |
309 |
集合竞价 |
| 09:17:21 |
72.75 |
309 |
309 |
集合竞价 |
| 09:17:27 |
75.6 |
501 |
501 |
集合竞价 |
| 09:17:36 |
75.6 |
503 |
503 |
集合竞价 |
| 09:17:39 |
75.88 |
503 |
503 |
集合竞价 |
| 09:17:42 |
76.5 |
503 |
503 |
集合竞价 |
| 09:17:51 |
76.2 |
503 |
503 |
集合竞价 |
| 09:17:57 |
77 |
503 |
503 |
集合竞价 |
| 09:18:06 |
76.2 |
505 |
505 |
集合竞价 |
| 09:18:09 |
77 |
558 |
558 |
集合竞价 |
| 09:18:12 |
77 |
561 |
561 |
集合竞价 |
| 09:18:18 |
77 |
573 |
573 |
集合竞价 |
| 09:18:21 |
77 |
575 |
575 |
集合竞价 |
| 09:18:24 |
77 |
575 |
575 |
集合竞价 |
| 09:18:27 |
77 |
575 |
575 |
集合竞价 |
| 09:18:30 |
77 |
575 |
575 |
集合竞价 |
| 09:18:33 |
77 |
575 |
575 |
集合竞价 |
| 09:18:42 |
77 |
575 |
575 |
集合竞价 |
| 09:18:48 |
77 |
573 |
573 |
集合竞价 |
| 09:18:51 |
76.99 |
573 |
573 |
集合竞价 |
| 09:18:57 |
74 |
357 |
357 |
集合竞价 |
| 09:19:12 |
72.72 |
255 |
255 |
集合竞价 |
| 09:19:18 |
72.7 |
245 |
245 |
集合竞价 |
| 09:19:39 |
72.7 |
245 |
245 |
集合竞价 |
| 09:19:45 |
72.72 |
255 |
255 |
集合竞价 |
| 09:19:57 |
72.7 |
255 |
255 |
集合竞价 |
| 09:20:03 |
72.72 |
259 |
259 |
集合竞价 |
| 09:20:12 |
72.7 |
264 |
264 |
集合竞价 |
| 09:20:21 |
72.7 |
264 |
264 |
集合竞价 |
| 09:20:24 |
72.5 |
266 |
266 |
集合竞价 |
| 09:20:39 |
72.5 |
266 |
266 |
集合竞价 |
| 09:20:48 |
72.5 |
266 |
266 |
集合竞价 |
| 09:20:54 |
72.5 |
268 |
268 |
集合竞价 |
| 09:21:00 |
71.03 |
275 |
275 |
集合竞价 |
| 09:21:12 |
71.03 |
278 |
278 |
集合竞价 |
| 09:21:15 |
71.03 |
288 |
288 |
集合竞价 |
| 09:21:24 |
71.03 |
288 |
288 |
集合竞价 |
| 09:21:27 |
71.1 |
290 |
290 |
集合竞价 |
| 09:21:33 |
71.1 |
321 |
321 |
集合竞价 |
| 09:21:36 |
71.1 |
331 |
331 |
集合竞价 |
| 09:21:39 |
71.1 |
339 |
339 |
集合竞价 |
| 09:21:45 |
71.1 |
342 |
342 |
集合竞价 |
| 09:21:48 |
71.1 |
406 |
406 |
集合竞价 |
| 09:22:00 |
71.1 |
413 |
413 |
集合竞价 |
| 09:22:06 |
71.1 |
428 |
428 |
集合竞价 |
| 09:22:09 |
71.1 |
448 |
448 |
集合竞价 |
| 09:22:12 |
71.1 |
448 |
448 |
集合竞价 |
| 09:22:21 |
71.03 |
487 |
487 |
集合竞价 |
| 09:22:24 |
71.03 |
487 |
487 |
集合竞价 |
| 09:22:27 |
71.03 |
508 |
508 |
集合竞价 |
| 09:22:30 |
71.03 |
509 |
509 |
集合竞价 |
| 09:22:36 |
71.03 |
510 |
510 |
集合竞价 |
| 09:22:42 |
71.2 |
530 |
530 |
集合竞价 |
| 09:22:45 |
71.2 |
630 |
630 |
集合竞价 |
| 09:22:48 |
71.2 |
632 |
632 |
集合竞价 |
| 09:22:51 |
71.2 |
639 |
639 |
集合竞价 |
| 09:22:57 |
71.2 |
641 |
641 |
集合竞价 |
| 09:23:00 |
71.3 |
644 |
644 |
集合竞价 |
| 09:23:03 |
71.2 |
771 |
771 |
集合竞价 |
| 09:23:06 |
71.2 |
771 |
771 |
集合竞价 |
| 09:23:09 |
71.2 |
793 |
793 |
集合竞价 |
| 09:23:12 |
71.2 |
801 |
801 |
集合竞价 |
| 09:23:15 |
71.2 |
801 |
801 |
集合竞价 |
| 09:23:18 |
71.3 |
803 |
803 |
集合竞价 |
| 09:23:21 |
71.3 |
810 |
810 |
集合竞价 |
| 09:23:24 |
71.3 |
820 |
820 |
集合竞价 |
| 09:23:27 |
71.3 |
822 |
822 |
集合竞价 |
| 09:23:30 |
71.3 |
827 |
827 |
集合竞价 |
| 09:23:33 |
71.4 |
841 |
841 |
集合竞价 |
| 09:23:36 |
71.4 |
848 |
848 |
集合竞价 |
| 09:23:39 |
71.4 |
856 |
856 |
集合竞价 |
| 09:23:42 |
71.4 |
870 |
870 |
集合竞价 |
| 09:23:48 |
71.4 |
874 |
874 |
集合竞价 |
| 09:23:54 |
71.4 |
879 |
879 |
集合竞价 |
| 09:23:57 |
71.4 |
893 |
893 |
集合竞价 |
| 09:24:00 |
71.4 |
900 |
900 |
集合竞价 |
| 09:24:03 |
71.4 |
907 |
907 |
集合竞价 |
| 09:24:06 |
71.4 |
910 |
910 |
集合竞价 |
| 09:24:09 |
71.4 |
928 |
928 |
集合竞价 |
| 09:24:12 |
71.4 |
933 |
933 |
集合竞价 |
| 09:24:15 |
71.4 |
935 |
935 |
集合竞价 |
| 09:24:18 |
71.53 |
959 |
959 |
集合竞价 |
| 09:24:21 |
71.53 |
963 |
963 |
集合竞价 |
| 09:24:24 |
71.53 |
990 |
990 |
集合竞价 |
| 09:24:27 |
71.52 |
1012 |
1012 |
集合竞价 |
| 09:24:30 |
71.53 |
1022 |
1022 |
集合竞价 |
| 09:24:33 |
71.6 |
1040 |
1040 |
集合竞价 |
| 09:24:36 |
71.53 |
1298 |
1298 |
集合竞价 |
| 09:24:39 |
71.53 |
1298 |
1298 |
集合竞价 |
| 09:24:42 |
72 |
1373 |
1373 |
集合竞价 |
| 09:24:45 |
72 |
1420 |
1420 |
集合竞价 |
| 09:24:48 |
72 |
1425 |
1425 |
集合竞价 |
| 09:24:51 |
72 |
1511 |
1511 |
集合竞价 |
| 09:24:54 |
72 |
1523 |
1523 |
集合竞价 |
| 09:24:57 |
72 |
2138 |
2138 |
集合竞价 |
| 09:25:00 |
72 |
2690 |
4828 |
卖出 |
| 09:30:00 |
72.5 |
220 |
5048 |
买入 |
| 09:30:03 |
72.8 |
640 |
5688 |
买入 |
| 09:30:06 |
72.6 |
861 |
6549 |
卖出 |
| 09:30:09 |
72.68 |
730 |
7279 |
买入 |
| 09:30:12 |
72.99 |
575 |
7854 |
买入 |
| 09:30:15 |
73 |
286 |
8140 |
买入 |
| 09:30:18 |
72.85 |
651 |
8791 |
卖出 |
| 09:30:21 |
72.68 |
280 |
9071 |
卖出 |
| 09:30:24 |
72.67 |
192 |
9263 |
卖出 |
| 09:30:27 |
72.6 |
404 |
9667 |
卖出 |
| 09:30:30 |
72.5 |
288 |
9955 |
卖出 |
| 09:30:33 |
72.47 |
310 |
10265 |
卖出 |
| 09:30:36 |
72.4 |
434 |
10699 |
卖出 |
| 09:30:39 |
72.39 |
162 |
10861 |
卖出 |
| 09:30:42 |
72.36 |
469 |
11330 |
卖出 |
| 09:30:45 |
72.3 |
381 |
11711 |
卖出 |
| 09:30:48 |
72.29 |
224 |
11935 |
卖出 |
| 09:30:51 |
72.27 |
201 |
12136 |
卖出 |
| 09:30:54 |
72.36 |
78 |
12214 |
买入 |
| 09:30:57 |
72.36 |
193 |
12407 |
卖出 |
| 09:31:00 |
72.27 |
186 |
12593 |
卖出 |
| 09:31:03 |
72.28 |
67 |
12660 |
买入 |
| 09:31:06 |
72.36 |
67 |
12727 |
卖出 |
| 09:31:09 |
72.37 |
143 |
12870 |
卖出 |
| 09:31:12 |
72.29 |
375 |
13245 |
卖出 |
| 09:31:15 |
72.11 |
572 |
13817 |
卖出 |
| 09:31:18 |
72.07 |
559 |
14376 |
卖出 |
| 09:31:21 |
72.04 |
74 |
14450 |
卖出 |
| 09:31:24 |
72.03 |
79 |
14529 |
卖出 |
| 09:31:27 |
72 |
283 |
14812 |
卖出 |
| 09:31:30 |
71.99 |
210 |
15022 |
卖出 |
| 09:31:33 |
71.88 |
29 |
15051 |
卖出 |
| 09:31:36 |
71.9 |
51 |
15102 |
买入 |
| 09:31:39 |
71.87 |
115 |
15217 |
卖出 |
| 09:31:42 |
71.85 |
193 |
15410 |
卖出 |
| 09:31:45 |
71.85 |
172 |
15582 |
卖出 |
| 09:31:48 |
71.88 |
249 |
15831 |
卖出 |
| 09:31:51 |
72.04 |
400 |
16231 |
买入 |
| 09:31:54 |
72.04 |
338 |
16569 |
买入 |
| 09:31:57 |
72.25 |
65 |
16634 |
买入 |
| 09:32:00 |
72.3 |
28 |
16662 |
买入 |
| 09:32:03 |
72.46 |
107 |
16769 |
买入 |
| 09:32:06 |
72.47 |
123 |
16892 |
买入 |
| 09:32:09 |
72.56 |
78 |
16970 |
买入 |
| 09:32:12 |
72.56 |
65 |
17035 |
卖出 |
| 09:32:15 |
72.67 |
128 |
17163 |
买入 |
| 09:32:18 |
72.73 |
96 |
17259 |
买入 |
| 09:32:21 |
72.68 |
8 |
17267 |
卖出 |
| 09:32:24 |
72.79 |
141 |
17408 |
买入 |
| 09:32:27 |
72.8 |
15 |
17423 |
买入 |
| 09:32:30 |
72.8 |
180 |
17603 |
卖出 |
| 09:32:33 |
72.99 |
158 |
17761 |
买入 |
| 09:32:36 |
72.88 |
72 |
17833 |
卖出 |
| 09:32:39 |
73 |
118 |
17951 |
买入 |
| 09:32:42 |
73.05 |
363 |
18314 |
买入 |
| 09:32:45 |
73.1 |
81 |
18395 |
买入 |
| 09:32:48 |
73.27 |
5 |
18400 |
买入 |
| 09:32:51 |
73.28 |
96 |
18496 |
买入 |
| 09:32:54 |
73.35 |
77 |
18573 |
买入 |
| 09:32:57 |
73.37 |
132 |
18705 |
买入 |
| 09:33:00 |
73.28 |
140 |
18845 |
卖出 |
| 09:33:03 |
73.38 |
120 |
18965 |
买入 |
| 09:33:06 |
73.39 |
125 |
19090 |
买入 |
| 09:33:09 |
73.5 |
112 |
19202 |
卖出 |
| 09:33:12 |
73.61 |
171 |
19373 |
买入 |
| 09:33:15 |
73.5 |
348 |
19721 |
卖出 |
| 09:33:18 |
73.5 |
109 |
19830 |
卖出 |
| 09:33:21 |
73.49 |
103 |
19933 |
卖出 |
| 09:33:24 |
73.55 |
94 |
20027 |
买入 |
| 09:33:27 |
73.51 |
77 |
20104 |
卖出 |
| 09:33:30 |
73.5 |
27 |
20131 |
卖出 |
| 09:33:33 |
73.4 |
78 |
20209 |
卖出 |
| 09:33:36 |
73.4 |
150 |
20359 |
卖出 |
| 09:33:39 |
73.35 |
64 |
20423 |
卖出 |
| 09:33:42 |
73.3 |
61 |
20484 |
卖出 |
| 09:33:45 |
73.25 |
30 |
20514 |
卖出 |
| 09:33:48 |
73.11 |
35 |
20549 |
卖出 |
| 09:33:51 |
73.08 |
119 |
20668 |
卖出 |
| 09:33:54 |
73 |
48 |
20716 |
卖出 |
| 09:33:57 |
73.05 |
64 |
20780 |
买入 |
| 09:34:00 |
73.03 |
69 |
20849 |
卖出 |
| 09:34:03 |
73.03 |
53 |
20902 |
买入 |
| 09:34:06 |
73.04 |
72 |
20974 |
买入 |
| 09:34:09 |
73 |
162 |
21136 |
卖出 |
| 09:34:12 |
73 |
120 |
21256 |
买入 |
| 09:34:15 |
73.03 |
181 |
21437 |
买入 |
| 09:34:18 |
73.05 |
51 |
21488 |
买入 |
| 09:34:21 |
73 |
215 |
21703 |
卖出 |
| 09:34:24 |
73 |
235 |
21938 |
买入 |
| 09:34:27 |
73.06 |
37 |
21975 |
买入 |
| 09:34:30 |
73.06 |
192 |
22167 |
卖出 |
| 09:34:33 |
73.07 |
36 |
22203 |
买入 |
| 09:34:36 |
73.07 |
4 |
22207 |
卖出 |
| 09:34:39 |
73.05 |
94 |
22301 |
卖出 |
| 09:34:42 |
73.05 |
27 |
22328 |
买入 |
| 09:34:45 |
73.04 |
100 |
22428 |
卖出 |
| 09:34:48 |
73 |
26 |
22454 |
卖出 |
| 09:34:51 |
73 |
96 |
22550 |
买入 |
| 09:34:54 |
73 |
19 |
22569 |
买入 |
| 09:34:57 |
72.95 |
8 |
22577 |
卖出 |
| 09:35:00 |
72.88 |
29 |
22606 |
卖出 |
| 09:35:03 |
72.8 |
185 |
22791 |
卖出 |
| 09:35:06 |
72.79 |
73 |
22864 |
卖出 |
| 09:35:09 |
72.65 |
31 |
22895 |
卖出 |
| 09:35:12 |
72.7 |
92 |
22987 |
买入 |
| 09:35:15 |
72.66 |
124 |
23111 |
卖出 |
| 09:35:18 |
72.66 |
104 |
23215 |
卖出 |
| 09:35:21 |
72.72 |
77 |
23292 |
买入 |
| 09:35:24 |
72.82 |
59 |
23351 |
买入 |
| 09:35:27 |
72.9 |
134 |
23485 |
买入 |
| 09:35:30 |
73.09 |
164 |
23649 |
买入 |
| 09:35:33 |
73.2 |
17 |
23666 |
买入 |
| 09:35:36 |
73.12 |
190 |
23856 |
卖出 |
| 09:35:39 |
73.23 |
2 |
23858 |
买入 |
| 09:35:42 |
73.25 |
16 |
23874 |
买入 |
| 09:35:45 |
73.1 |
205 |
24079 |
卖出 |
| 09:35:48 |
73.3 |
56 |
24135 |
买入 |
| 09:35:51 |
73.4 |
85 |
24220 |
买入 |
| 09:35:54 |
73.63 |
646 |
24866 |
买入 |
| 09:35:57 |
73.73 |
210 |
25076 |
买入 |
| 09:36:00 |
73.6 |
107 |
25183 |
卖出 |
| 09:36:03 |
73.59 |
69 |
25252 |
卖出 |
| 09:36:06 |
73.59 |
88 |
25340 |
买入 |
| 09:36:09 |
73.5 |
99 |
25439 |
卖出 |
| 09:36:12 |
73.43 |
104 |
25543 |
卖出 |
| 09:36:15 |
73.49 |
46 |
25589 |
买入 |
| 09:36:18 |
73.4 |
151 |
25740 |
卖出 |
| 09:36:21 |
73.37 |
89 |
25829 |
卖出 |
| 09:36:24 |
73.39 |
21 |
25850 |
买入 |
| 09:36:27 |
73.38 |
233 |
26083 |
卖出 |
| 09:36:30 |
73.37 |
42 |
26125 |
卖出 |
| 09:36:33 |
73.27 |
98 |
26223 |
卖出 |
| 09:36:36 |
73.27 |
13 |
26236 |
买入 |
| 09:36:39 |
73.06 |
18 |
26254 |
卖出 |
| 09:36:42 |
73.01 |
26 |
26280 |
卖出 |
| 09:36:45 |
73 |
103 |
26383 |
卖出 |
| 09:36:48 |
73 |
35 |
26418 |
买入 |
| 09:36:51 |
73 |
7 |
26425 |
买入 |
| 09:36:54 |
73.01 |
83 |
26508 |
买入 |
| 09:36:57 |
73.06 |
178 |
26686 |
买入 |
| 09:37:00 |
73.28 |
6 |
26692 |
买入 |
| 09:37:03 |
73.19 |
14 |
26706 |
卖出 |
| 09:37:06 |
73.11 |
51 |
26757 |
卖出 |
| 09:37:09 |
73.27 |
43 |
26800 |
买入 |
| 09:37:12 |
73.28 |
9 |
26809 |
买入 |
| 09:37:15 |
73.29 |
25 |
26834 |
买入 |
| 09:37:18 |
73.32 |
722 |
27556 |
买入 |
| 09:37:21 |
73.38 |
201 |
27757 |
买入 |
| 09:37:24 |
73.35 |
189 |
27946 |
卖出 |
| 09:37:27 |
73.4 |
191 |
28137 |
买入 |
| 09:37:30 |
73.58 |
60 |
28197 |
买入 |
| 09:37:33 |
73.49 |
6 |
28203 |
卖出 |
| 09:37:36 |
73.5 |
30 |
28233 |
卖出 |
| 09:37:39 |
73.59 |
69 |
28302 |
买入 |
| 09:37:42 |
73.6 |
30 |
28332 |
买入 |
| 09:37:45 |
73.59 |
79 |
28411 |
卖出 |
| 09:37:48 |
73.68 |
65 |
28476 |
买入 |
| 09:37:51 |
73.7 |
10 |
28486 |
买入 |
| 09:37:54 |
73.6 |
25 |
28511 |
卖出 |
| 09:37:57 |
73.79 |
150 |
28661 |
买入 |
| 09:38:00 |
73.7 |
240 |
28901 |
卖出 |
| 09:38:03 |
73.79 |
46 |
28947 |
卖出 |
| 09:38:06 |
73.8 |
76 |
29023 |
卖出 |
| 09:38:09 |
73.9 |
52 |
29075 |
买入 |
| 09:38:12 |
73.88 |
22 |
29097 |
卖出 |
| 09:38:15 |
73.95 |
22 |
29119 |
买入 |
| 09:38:18 |
73.95 |
26 |
29145 |
买入 |
| 09:38:21 |
73.95 |
124 |
29269 |
买入 |
| 09:38:24 |
73.95 |
24 |
29293 |
卖出 |
| 09:38:27 |
73.96 |
262 |
29555 |
买入 |
| 09:38:30 |
74.01 |
398 |
29953 |
买入 |
| 09:38:33 |
74.05 |
22 |
29975 |
买入 |
| 09:38:36 |
74.1 |
18 |
29993 |
买入 |
| 09:38:39 |
74.11 |
100 |
30093 |
买入 |
| 09:38:42 |
74.25 |
14 |
30107 |
买入 |
| 09:38:45 |
74.24 |
34 |
30141 |
卖出 |
| 09:38:48 |
74.24 |
71 |
30212 |
买入 |
| 09:38:51 |
74.21 |
79 |
30291 |
卖出 |
| 09:38:54 |
74.2 |
283 |
30574 |
卖出 |
| 09:38:57 |
74.37 |
22 |
30596 |
买入 |
| 09:39:00 |
74.33 |
10 |
30606 |
卖出 |
| 09:39:03 |
74.35 |
337 |
30943 |
买入 |
| 09:39:06 |
74.37 |
66 |
31009 |
买入 |
| 09:39:09 |
74.37 |
46 |
31055 |
卖出 |
| 09:39:12 |
74.39 |
76 |
31131 |
买入 |
| 09:39:15 |
74.41 |
110 |
31241 |
买入 |
| 09:39:18 |
74.41 |
148 |
31389 |
卖出 |
| 09:39:21 |
74.43 |
28 |
31417 |
买入 |
| 09:39:24 |
74.41 |
125 |
31542 |
卖出 |
| 09:39:27 |
74.6 |
224 |
31766 |
买入 |
| 09:39:30 |
74.6 |
159 |
31925 |
卖出 |
| 09:39:33 |
74.59 |
53 |
31978 |
卖出 |