高德红外[002414]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
21.15 |
7 |
7 |
集合竞价 |
| 09:15:18 |
21.12 |
31 |
31 |
集合竞价 |
| 09:22:24 |
21.11 |
237 |
237 |
集合竞价 |
| 09:23:18 |
21.07 |
292 |
292 |
集合竞价 |
| 09:24:03 |
21.05 |
369 |
369 |
集合竞价 |
| 09:24:48 |
21 |
1074 |
1074 |
集合竞价 |
| 09:25:00 |
21 |
1118 |
2192 |
卖出 |
| 09:30:00 |
20.96 |
207 |
2399 |
卖出 |
| 09:30:03 |
20.98 |
1357 |
3756 |
买入 |
| 09:30:06 |
20.97 |
145 |
3901 |
卖出 |
| 09:30:09 |
21 |
90 |
3991 |
买入 |
| 09:30:12 |
21.04 |
57 |
4048 |
买入 |
| 09:30:15 |
21.09 |
52 |
4100 |
买入 |
| 09:30:18 |
21.12 |
190 |
4290 |
买入 |
| 09:30:21 |
21.2 |
164 |
4454 |
买入 |
| 09:30:24 |
21.12 |
75 |
4529 |
卖出 |
| 09:30:27 |
21.12 |
74 |
4603 |
买入 |
| 09:30:30 |
21.12 |
21 |
4624 |
买入 |
| 09:30:33 |
21.16 |
4 |
4628 |
买入 |
| 09:30:36 |
21.13 |
2 |
4630 |
卖出 |
| 09:30:39 |
21.17 |
63 |
4693 |
买入 |
| 09:30:42 |
21.16 |
10 |
4703 |
卖出 |
| 09:30:45 |
21.15 |
45 |
4748 |
卖出 |
| 09:30:48 |
21.15 |
6 |
4754 |
买入 |
| 09:30:51 |
21.15 |
15 |
4769 |
买入 |
| 09:30:54 |
21.15 |
12 |
4781 |
买入 |
| 09:30:57 |
21.15 |
3 |
4784 |
买入 |
| 09:31:00 |
21.11 |
85 |
4869 |
卖出 |
| 09:31:03 |
21.09 |
384 |
5253 |
卖出 |
| 09:31:06 |
21.01 |
11 |
5264 |
卖出 |
| 09:31:09 |
21.01 |
1 |
5265 |
卖出 |
| 09:31:12 |
21 |
14 |
5279 |
卖出 |
| 09:31:15 |
21.1 |
260 |
5539 |
买入 |
| 09:31:18 |
21.07 |
7 |
5546 |
卖出 |
| 09:31:21 |
21.07 |
14 |
5560 |
卖出 |
| 09:31:24 |
21.07 |
12 |
5572 |
卖出 |
| 09:31:27 |
21.02 |
146 |
5718 |
卖出 |
| 09:31:30 |
21.07 |
6 |
5724 |
买入 |
| 09:31:33 |
21.08 |
11 |
5735 |
买入 |
| 09:31:36 |
21.07 |
26 |
5761 |
卖出 |
| 09:31:39 |
21.12 |
21 |
5782 |
买入 |
| 09:31:42 |
21.12 |
5 |
5787 |
买入 |
| 09:31:45 |
21.12 |
12 |
5799 |
买入 |
| 09:31:48 |
21.07 |
699 |
6498 |
卖出 |
| 09:31:51 |
21.12 |
1 |
6499 |
买入 |
| 09:31:54 |
21.07 |
42 |
6541 |
卖出 |
| 09:31:57 |
21.11 |
35 |
6576 |
买入 |
| 09:32:00 |
21.08 |
64 |
6640 |
卖出 |
| 09:32:03 |
21.08 |
48 |
6688 |
卖出 |
| 09:32:09 |
21.09 |
5 |
6693 |
卖出 |
| 09:32:12 |
21.12 |
77 |
6770 |
买入 |
| 09:32:18 |
21.09 |
30 |
6800 |
卖出 |
| 09:32:30 |
21.1 |
25 |
6825 |
卖出 |
| 09:32:33 |
21.1 |
10 |
6835 |
卖出 |
| 09:32:36 |
21.1 |
1 |
6836 |
卖出 |
| 09:32:39 |
21.09 |
3 |
6839 |
卖出 |
| 09:32:42 |
21.1 |
11 |
6850 |
买入 |
| 09:32:48 |
21.09 |
59 |
6909 |
卖出 |
| 09:32:51 |
21.1 |
39 |
6948 |
买入 |
| 09:32:54 |
21.1 |
1 |
6949 |
卖出 |
| 09:32:57 |
21.12 |
13 |
6962 |
买入 |
| 09:33:00 |
21.12 |
11 |
6973 |
买入 |
| 09:33:03 |
21.1 |
1 |
6974 |
卖出 |
| 09:33:06 |
21.11 |
7 |
6981 |
买入 |
| 09:33:09 |
21.1 |
12 |
6993 |
卖出 |
| 09:33:12 |
21.09 |
152 |
7145 |
卖出 |
| 09:33:15 |
21.09 |
10 |
7155 |
买入 |
| 09:33:18 |
21.09 |
59 |
7214 |
买入 |
| 09:33:21 |
21.09 |
4 |
7218 |
买入 |
| 09:33:24 |
21.09 |
24 |
7242 |
买入 |
| 09:33:27 |
21.09 |
24 |
7266 |
买入 |
| 09:33:30 |
21.09 |
9 |
7275 |
买入 |
| 09:33:33 |
21.08 |
207 |
7482 |
卖出 |
| 09:33:36 |
21.08 |
22 |
7504 |
买入 |
| 09:33:39 |
21.08 |
107 |
7611 |
买入 |
| 09:33:42 |
21.08 |
33 |
7644 |
买入 |
| 09:33:45 |
21.07 |
51 |
7695 |
卖出 |
| 09:33:48 |
21.07 |
5 |
7700 |
买入 |
| 09:33:51 |
21.08 |
26 |
7726 |
买入 |
| 09:33:54 |
21.07 |
6 |
7732 |
买入 |
| 09:34:00 |
21.07 |
11 |
7743 |
卖出 |
| 09:34:03 |
21.08 |
3 |
7746 |
买入 |
| 09:34:06 |
21.07 |
14 |
7760 |
卖出 |
| 09:34:09 |
21.07 |
64 |
7824 |
卖出 |
| 09:34:15 |
21.07 |
15 |
7839 |
买入 |
| 09:34:24 |
21.08 |
50 |
7889 |
买入 |
| 09:34:27 |
21.07 |
5 |
7894 |
卖出 |
| 09:34:30 |
21.07 |
109 |
8003 |
卖出 |
| 09:34:33 |
21.08 |
24 |
8027 |
买入 |
| 09:34:36 |
21.08 |
11 |
8038 |
卖出 |
| 09:34:42 |
21.08 |
26 |
8064 |
卖出 |
| 09:34:48 |
21.08 |
1 |
8065 |
买入 |
| 09:34:51 |
21.08 |
56 |
8121 |
买入 |
| 09:34:57 |
21.09 |
5 |
8126 |
买入 |
| 09:35:00 |
21.08 |
20 |
8146 |
卖出 |
| 09:35:03 |
21.07 |
161 |
8307 |
卖出 |
| 09:35:06 |
21.07 |
400 |
8707 |
卖出 |
| 09:35:09 |
21.03 |
3 |
8710 |
卖出 |
| 09:35:12 |
21.05 |
16 |
8726 |
买入 |
| 09:35:15 |
21.05 |
4 |
8730 |
买入 |
| 09:35:18 |
21.05 |
12 |
8742 |
买入 |
| 09:35:21 |
21.04 |
258 |
9000 |
卖出 |
| 09:35:24 |
21.05 |
1 |
9001 |
买入 |
| 09:35:27 |
21.04 |
2 |
9003 |
卖出 |
| 09:35:30 |
21.03 |
10 |
9013 |
卖出 |
| 09:35:36 |
21.04 |
501 |
9514 |
买入 |
| 09:35:39 |
21.03 |
20 |
9534 |
卖出 |
| 09:35:42 |
21 |
1001 |
10535 |
卖出 |
| 09:35:45 |
21.03 |
1 |
10536 |
买入 |
| 09:35:48 |
21.03 |
159 |
10695 |
买入 |
| 09:35:51 |
21.03 |
22 |
10717 |
买入 |
| 09:35:54 |
21.01 |
8 |
10725 |
卖出 |
| 09:35:57 |
21 |
45 |
10770 |
卖出 |
| 09:36:00 |
21 |
11 |
10781 |
买入 |
| 09:36:03 |
21 |
23 |
10804 |
买入 |
| 09:36:06 |
21 |
52 |
10856 |
买入 |
| 09:36:09 |
20.99 |
1103 |
11959 |
卖出 |
| 09:36:12 |
21.07 |
1 |
11960 |
买入 |
| 09:36:15 |
21.07 |
82 |
12042 |
买入 |
| 09:36:18 |
21.01 |
49 |
12091 |
卖出 |
| 09:36:21 |
21.07 |
15 |
12106 |
买入 |
| 09:36:24 |
21.1 |
800 |
12906 |
买入 |
| 09:36:27 |
21.02 |
59 |
12965 |
卖出 |
| 09:36:30 |
21.07 |
7 |
12972 |
买入 |
| 09:36:36 |
21.06 |
8 |
12980 |
买入 |
| 09:36:39 |
21.06 |
3 |
12983 |
买入 |
| 09:36:42 |
21.02 |
4 |
12987 |
卖出 |
| 09:36:45 |
21.03 |
3 |
12990 |
卖出 |
| 09:36:48 |
21.01 |
100 |
13090 |
卖出 |
| 09:36:51 |
21.02 |
16 |
13106 |
卖出 |
| 09:36:54 |
21.02 |
54 |
13160 |
买入 |
| 09:36:57 |
21.03 |
5 |
13165 |
买入 |
| 09:37:06 |
21.03 |
25 |
13190 |
卖出 |
| 09:37:09 |
21.05 |
18 |
13208 |
买入 |
| 09:37:12 |
21.05 |
2 |
13210 |
买入 |
| 09:37:15 |
21.06 |
49 |
13259 |
买入 |
| 09:37:18 |
21.06 |
10 |
13269 |
买入 |
| 09:37:21 |
21.06 |
2 |
13271 |
买入 |
| 09:37:24 |
21.07 |
111 |
13382 |
买入 |
| 09:37:27 |
21.07 |
9 |
13391 |
买入 |
| 09:37:30 |
21.07 |
7 |
13398 |
买入 |
| 09:37:33 |
21.07 |
6 |
13404 |
买入 |
| 09:37:36 |
21.07 |
25 |
13429 |
买入 |
| 09:37:39 |
21.11 |
450 |
13879 |
买入 |
| 09:37:42 |
21.11 |
18 |
13897 |
卖出 |
| 09:37:45 |
21.11 |
11 |
13908 |
卖出 |
| 09:37:51 |
21.11 |
72 |
13980 |
卖出 |
| 09:37:54 |
21.15 |
24 |
14004 |
买入 |
| 09:37:57 |
21.17 |
15 |
14019 |
买入 |
| 09:38:03 |
21.11 |
1 |
14020 |
卖出 |
| 09:38:06 |
21.11 |
3 |
14023 |
卖出 |
| 09:38:09 |
21.11 |
134 |
14157 |
卖出 |
| 09:38:12 |
21.11 |
55 |
14212 |
卖出 |
| 09:38:15 |
21.11 |
112 |
14324 |
卖出 |
| 09:38:18 |
21.11 |
18 |
14342 |
卖出 |
| 09:38:24 |
21.15 |
101 |
14443 |
买入 |
| 09:38:33 |
21.12 |
3 |
14446 |
卖出 |
| 09:38:39 |
21.12 |
17 |
14463 |
卖出 |
| 09:38:42 |
21.12 |
22 |
14485 |
买入 |
| 09:38:45 |
21.12 |
10 |
14495 |
买入 |
| 09:38:48 |
21.13 |
62 |
14557 |
买入 |
| 09:38:51 |
21.15 |
4 |
14561 |
买入 |
| 09:38:54 |
21.15 |
31 |
14592 |
买入 |
| 09:38:57 |
21.12 |
239 |
14831 |
卖出 |
| 09:39:00 |
21.14 |
59 |
14890 |
买入 |
| 09:39:03 |
21.1 |
11 |
14901 |
卖出 |
| 09:39:06 |
21.12 |
2 |
14903 |
买入 |
| 09:39:09 |
21.12 |
138 |
15041 |
买入 |
| 09:39:12 |
21.1 |
22 |
15063 |
卖出 |
| 09:39:15 |
21.11 |
37 |
15100 |
买入 |
| 09:39:18 |
21.11 |
6 |
15106 |
买入 |
| 09:39:21 |
21.1 |
11 |
15117 |
卖出 |
| 09:39:24 |
21.11 |
20 |
15137 |
买入 |
| 09:39:27 |
21.11 |
93 |
15230 |
买入 |
| 09:39:30 |
21.11 |
46 |
15276 |
卖出 |
| 09:39:33 |
21.12 |
29 |
15305 |
买入 |
| 09:39:36 |
21.12 |
2 |
15307 |
买入 |
| 09:39:39 |
21.12 |
9 |
15316 |
买入 |
| 09:39:45 |
21.11 |
10 |
15326 |
卖出 |
| 09:39:48 |
21.11 |
5 |
15331 |
卖出 |
| 09:39:51 |
21.11 |
2 |
15333 |
卖出 |
| 09:39:54 |
21.15 |
11 |
15344 |
买入 |
| 09:39:57 |
21.11 |
13 |
15357 |
卖出 |
| 09:40:06 |
21.11 |
30 |
15387 |
卖出 |
| 09:40:09 |
21.14 |
22 |
15409 |
买入 |
| 09:40:12 |
21.13 |
1 |
15410 |
卖出 |
| 09:40:15 |
21.12 |
2 |
15412 |
卖出 |
| 09:40:18 |
21.12 |
2 |
15414 |
卖出 |
| 09:40:21 |
21.13 |
11 |
15425 |
买入 |
| 09:40:24 |
21.12 |
89 |
15514 |
卖出 |
| 09:40:27 |
21.12 |
2 |
15516 |
卖出 |
| 09:40:30 |
21.13 |
11 |
15527 |
卖出 |
| 09:40:33 |
21.14 |
18 |
15545 |
买入 |
| 09:40:42 |
21.14 |
13 |
15558 |
买入 |
| 09:40:45 |
21.14 |
2 |
15560 |
买入 |
| 09:40:48 |
21.14 |
47 |
15607 |
卖出 |
| 09:40:51 |
21.14 |
19 |
15626 |
卖出 |
| 09:40:57 |
21.16 |
78 |
15704 |
买入 |
| 09:41:00 |
21.16 |
40 |
15744 |
卖出 |
| 09:41:03 |
21.16 |
43 |
15787 |
卖出 |
| 09:41:06 |
21.21 |
434 |
16221 |
买入 |
| 09:41:09 |
21.21 |
23 |
16244 |
买入 |
| 09:41:12 |
21.24 |
50 |
16294 |
买入 |
| 09:41:15 |
21.25 |
117 |
16411 |
买入 |
| 09:41:18 |
21.24 |
21 |
16432 |
卖出 |
| 09:41:21 |
21.25 |
9 |
16441 |
买入 |
| 09:41:24 |
21.25 |
79 |
16520 |
买入 |
| 09:41:27 |
21.25 |
31 |
16551 |
买入 |
| 09:41:30 |
21.25 |
14 |
16565 |
买入 |
| 09:41:33 |
21.24 |
326 |
16891 |
卖出 |
| 09:41:36 |
21.22 |
54 |
16945 |
卖出 |
| 09:41:39 |
21.25 |
8 |
16953 |
买入 |
| 09:41:42 |
21.24 |
29 |
16982 |
卖出 |
| 09:41:48 |
21.25 |
58 |
17040 |
买入 |
| 09:41:51 |
21.22 |
20 |
17060 |
卖出 |
| 09:41:57 |
21.22 |
1 |
17061 |
买入 |
| 09:42:00 |
21.22 |
223 |
17284 |
买入 |
| 09:42:03 |
21.22 |
42 |
17326 |
买入 |
| 09:42:06 |
21.22 |
41 |
17367 |
买入 |
| 09:42:09 |
21.22 |
88 |
17455 |
买入 |
| 09:42:12 |
21.22 |
36 |
17491 |
卖出 |
| 09:42:15 |
21.22 |
18 |
17509 |
买入 |
| 09:42:18 |
21.22 |
20 |
17529 |
卖出 |
| 09:42:21 |
21.23 |
20 |
17549 |
买入 |
| 09:42:24 |
21.23 |
2 |
17551 |
卖出 |
| 09:42:27 |
21.26 |
92 |
17643 |
买入 |
| 09:42:30 |
21.22 |
65 |
17708 |
卖出 |
| 09:42:36 |
21.26 |
81 |
17789 |
买入 |
| 09:42:39 |
21.26 |
155 |
17944 |
卖出 |
| 09:42:42 |
21.26 |
11 |
17955 |
卖出 |
| 09:42:48 |
21.26 |
191 |
18146 |
卖出 |
| 09:42:51 |
21.26 |
119 |
18265 |
买入 |
| 09:42:54 |
21.26 |
80 |
18345 |
买入 |
| 09:42:57 |
21.25 |
22 |
18367 |
卖出 |
| 09:43:00 |
21.26 |
105 |
18472 |
买入 |
| 09:43:03 |
21.25 |
17 |
18489 |
买入 |
| 09:43:06 |
21.25 |
73 |
18562 |
买入 |
| 09:43:09 |
21.24 |
8 |
18570 |
卖出 |
| 09:43:12 |
21.24 |
10 |
18580 |
买入 |
| 09:43:18 |
21.24 |
54 |
18634 |
买入 |
| 09:43:24 |
21.23 |
10 |
18644 |
卖出 |
| 09:43:27 |
21.23 |
33 |
18677 |
卖出 |
| 09:43:33 |
21.22 |
19 |
18696 |
卖出 |
| 09:43:36 |
21.22 |
40 |
18736 |
卖出 |
| 09:43:39 |
21.22 |
21 |
18757 |
买入 |
| 09:43:42 |
21.22 |
5 |
18762 |
买入 |
| 09:43:48 |
21.21 |
58 |
18820 |
卖出 |
| 09:43:51 |
21.22 |
28 |
18848 |
买入 |
| 09:43:54 |
21.21 |
76 |
18924 |
卖出 |
| 09:43:57 |
21.2 |
6 |
18930 |
卖出 |
| 09:44:00 |
21.21 |
7 |
18937 |
买入 |
| 09:44:03 |
21.2 |
38 |
18975 |
卖出 |
| 09:44:06 |
21.2 |
141 |
19116 |
卖出 |
| 09:44:09 |
21.2 |
20 |
19136 |
买入 |
| 09:44:12 |
21.19 |
95 |
19231 |
卖出 |
| 09:44:15 |
21.19 |
1 |
19232 |
买入 |
| 09:44:18 |
21.2 |
13 |
19245 |
买入 |
| 09:44:21 |
21.2 |
23 |
19268 |
买入 |
| 09:44:24 |
21.18 |
5 |
19273 |
卖出 |
| 09:44:27 |
21.21 |
24 |
19297 |
买入 |
| 09:44:30 |
21.18 |
18 |
19315 |
卖出 |
| 09:44:33 |
21.2 |
30 |
19345 |
买入 |
| 09:44:39 |
21.18 |
209 |
19554 |
卖出 |
| 09:44:42 |
21.22 |
17 |
19571 |
买入 |
| 09:44:48 |
21.21 |
126 |
19697 |
买入 |
| 09:44:51 |
21.21 |
12 |
19709 |
买入 |
| 09:44:57 |
21.21 |
6 |
19715 |
卖出 |
| 09:45:00 |
21.21 |
27 |
19742 |
卖出 |
| 09:45:03 |
21.19 |
6 |
19748 |
卖出 |
| 09:45:06 |
21.21 |
10 |
19758 |
买入 |
| 09:45:09 |
21.21 |
66 |
19824 |
买入 |
| 09:45:12 |
21.21 |
32 |
19856 |
买入 |
| 09:45:15 |
21.21 |
11 |
19867 |
买入 |
| 09:45:21 |
21.21 |
6 |
19873 |
买入 |
| 09:45:24 |
21.21 |
14 |
19887 |
买入 |
| 09:45:27 |
21.2 |
30 |
19917 |
卖出 |
| 09:45:30 |
21.21 |
24 |
19941 |
买入 |
| 09:45:33 |
21.2 |
3 |
19944 |
卖出 |
| 09:45:36 |
21.21 |
1 |
19945 |
买入 |
| 09:45:39 |
21.21 |
8 |
19953 |
买入 |
| 09:45:42 |
21.2 |
17 |
19970 |
卖出 |
| 09:45:48 |
21.21 |
121 |
20091 |
买入 |
| 09:45:51 |
21.22 |
160 |
20251 |
买入 |
| 09:45:54 |
21.23 |
35 |
20286 |
买入 |
| 09:45:57 |
21.23 |
11 |
20297 |
买入 |
| 09:46:03 |
21.23 |
14 |
20311 |
买入 |
| 09:46:06 |
21.25 |
43 |
20354 |
买入 |
| 09:46:09 |
21.25 |
12 |
20366 |
买入 |
| 09:46:12 |
21.23 |
4 |
20370 |
卖出 |
| 09:46:15 |
21.25 |
8 |
20378 |
买入 |
| 09:46:18 |
21.23 |
18 |
20396 |
卖出 |
| 09:46:21 |
21.24 |
31 |
20427 |
买入 |
| 09:46:27 |
21.25 |
62 |
20489 |
买入 |
| 09:46:33 |
21.22 |
50 |
20539 |
卖出 |
| 09:46:36 |
21.22 |
67 |
20606 |
买入 |
| 09:46:39 |
21.24 |
5 |
20611 |
买入 |
| 09:46:45 |
21.24 |
10 |
20621 |
买入 |
| 09:46:48 |
21.24 |
26 |
20647 |
买入 |
| 09:46:51 |
21.23 |
19 |
20666 |
卖出 |
| 09:46:54 |
21.24 |
6 |
20672 |
买入 |