高德红外[002414]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
21.33 |
1 |
1 |
集合竞价 |
| 09:15:09 |
21.28 |
19 |
19 |
集合竞价 |
| 09:25:00 |
21.28 |
87 |
106 |
卖出 |
| 09:30:00 |
21.33 |
67 |
173 |
买入 |
| 09:30:03 |
21.34 |
65 |
238 |
买入 |
| 09:30:06 |
21.33 |
58 |
296 |
卖出 |
| 09:30:09 |
21.33 |
69 |
365 |
卖出 |
| 09:30:12 |
21.38 |
4 |
369 |
买入 |
| 09:30:15 |
21.35 |
22 |
391 |
卖出 |
| 09:30:18 |
21.29 |
41 |
432 |
卖出 |
| 09:30:21 |
21.28 |
177 |
609 |
卖出 |
| 09:30:24 |
21.34 |
14 |
623 |
买入 |
| 09:30:27 |
21.34 |
305 |
928 |
买入 |
| 09:30:30 |
21.26 |
22 |
950 |
卖出 |
| 09:30:33 |
21.34 |
13 |
963 |
买入 |
| 09:30:39 |
21.34 |
5 |
968 |
买入 |
| 09:30:42 |
21.36 |
26 |
994 |
买入 |
| 09:30:45 |
21.34 |
27 |
1021 |
卖出 |
| 09:30:48 |
21.36 |
2 |
1023 |
买入 |
| 09:30:54 |
21.36 |
6 |
1029 |
买入 |
| 09:30:57 |
21.38 |
5 |
1034 |
买入 |
| 09:31:03 |
21.37 |
10 |
1044 |
卖出 |
| 09:31:06 |
21.4 |
81 |
1125 |
买入 |
| 09:31:09 |
21.38 |
129 |
1254 |
卖出 |
| 09:31:12 |
21.39 |
18 |
1272 |
卖出 |
| 09:31:15 |
21.38 |
20 |
1292 |
卖出 |
| 09:31:21 |
21.41 |
62 |
1354 |
买入 |
| 09:31:24 |
21.4 |
2 |
1356 |
卖出 |
| 09:31:27 |
21.4 |
13 |
1369 |
卖出 |
| 09:31:33 |
21.41 |
3 |
1372 |
买入 |
| 09:31:36 |
21.42 |
65 |
1437 |
买入 |
| 09:31:39 |
21.42 |
36 |
1473 |
买入 |
| 09:31:42 |
21.42 |
13 |
1486 |
买入 |
| 09:31:45 |
21.42 |
138 |
1624 |
买入 |
| 09:31:48 |
21.42 |
12 |
1636 |
买入 |
| 09:31:51 |
21.39 |
6 |
1642 |
卖出 |
| 09:31:54 |
21.39 |
17 |
1659 |
卖出 |
| 09:31:57 |
21.4 |
7 |
1666 |
买入 |
| 09:32:00 |
21.39 |
39 |
1705 |
卖出 |
| 09:32:03 |
21.41 |
108 |
1813 |
买入 |
| 09:32:06 |
21.4 |
8 |
1821 |
卖出 |
| 09:32:09 |
21.39 |
11 |
1832 |
卖出 |
| 09:32:12 |
21.4 |
56 |
1888 |
买入 |
| 09:32:18 |
21.41 |
51 |
1939 |
买入 |
| 09:32:21 |
21.4 |
56 |
1995 |
卖出 |
| 09:32:27 |
21.41 |
23 |
2018 |
买入 |
| 09:32:39 |
21.39 |
12 |
2030 |
卖出 |
| 09:32:42 |
21.39 |
5 |
2035 |
卖出 |
| 09:32:48 |
21.39 |
47 |
2082 |
卖出 |
| 09:32:51 |
21.4 |
52 |
2134 |
买入 |
| 09:32:54 |
21.4 |
22 |
2156 |
卖出 |
| 09:32:57 |
21.4 |
17 |
2173 |
卖出 |
| 09:33:00 |
21.41 |
17 |
2190 |
买入 |
| 09:33:03 |
21.4 |
66 |
2256 |
卖出 |
| 09:33:06 |
21.4 |
166 |
2422 |
卖出 |
| 09:33:12 |
21.45 |
361 |
2783 |
买入 |
| 09:33:15 |
21.43 |
206 |
2989 |
卖出 |
| 09:33:18 |
21.49 |
81 |
3070 |
买入 |
| 09:33:21 |
21.47 |
8 |
3078 |
卖出 |
| 09:33:24 |
21.5 |
61 |
3139 |
买入 |
| 09:33:27 |
21.48 |
225 |
3364 |
卖出 |
| 09:33:30 |
21.48 |
15 |
3379 |
买入 |
| 09:33:33 |
21.49 |
59 |
3438 |
买入 |
| 09:33:36 |
21.49 |
31 |
3469 |
买入 |
| 09:33:39 |
21.48 |
93 |
3562 |
卖出 |
| 09:33:42 |
21.49 |
16 |
3578 |
买入 |
| 09:33:45 |
21.48 |
18 |
3596 |
卖出 |
| 09:33:48 |
21.47 |
56 |
3652 |
卖出 |
| 09:33:51 |
21.49 |
4 |
3656 |
买入 |
| 09:33:54 |
21.49 |
155 |
3811 |
买入 |
| 09:33:57 |
21.5 |
11 |
3822 |
买入 |
| 09:34:00 |
21.49 |
27 |
3849 |
买入 |
| 09:34:03 |
21.49 |
45 |
3894 |
买入 |
| 09:34:06 |
21.49 |
46 |
3940 |
卖出 |
| 09:34:09 |
21.49 |
13 |
3953 |
卖出 |
| 09:34:12 |
21.49 |
29 |
3982 |
卖出 |
| 09:34:15 |
21.5 |
33 |
4015 |
买入 |
| 09:34:18 |
21.49 |
24 |
4039 |
卖出 |
| 09:34:21 |
21.49 |
131 |
4170 |
卖出 |
| 09:34:24 |
21.49 |
31 |
4201 |
买入 |
| 09:34:27 |
21.49 |
2 |
4203 |
买入 |
| 09:34:30 |
21.49 |
27 |
4230 |
买入 |
| 09:34:33 |
21.47 |
11 |
4241 |
卖出 |
| 09:34:36 |
21.48 |
3 |
4244 |
买入 |
| 09:34:39 |
21.47 |
5 |
4249 |
卖出 |
| 09:34:42 |
21.45 |
9 |
4258 |
卖出 |
| 09:34:45 |
21.45 |
9 |
4267 |
卖出 |
| 09:34:48 |
21.44 |
11 |
4278 |
卖出 |
| 09:34:51 |
21.43 |
33 |
4311 |
卖出 |
| 09:34:54 |
21.44 |
5 |
4316 |
卖出 |
| 09:34:57 |
21.44 |
1 |
4317 |
卖出 |
| 09:35:00 |
21.44 |
3 |
4320 |
买入 |
| 09:35:03 |
21.44 |
6 |
4326 |
买入 |
| 09:35:06 |
21.44 |
31 |
4357 |
买入 |
| 09:35:09 |
21.44 |
31 |
4388 |
买入 |
| 09:35:15 |
21.46 |
35 |
4423 |
买入 |
| 09:35:21 |
21.44 |
2 |
4425 |
卖出 |
| 09:35:24 |
21.45 |
1 |
4426 |
买入 |
| 09:35:27 |
21.46 |
12 |
4438 |
买入 |
| 09:35:30 |
21.44 |
14 |
4452 |
卖出 |
| 09:35:33 |
21.44 |
10 |
4462 |
卖出 |
| 09:35:36 |
21.47 |
11 |
4473 |
买入 |
| 09:35:39 |
21.44 |
19 |
4492 |
卖出 |
| 09:35:42 |
21.44 |
13 |
4505 |
买入 |
| 09:35:45 |
21.44 |
14 |
4519 |
买入 |
| 09:35:48 |
21.44 |
4 |
4523 |
买入 |
| 09:35:54 |
21.44 |
3 |
4526 |
卖出 |
| 09:35:57 |
21.47 |
44 |
4570 |
买入 |
| 09:36:03 |
21.44 |
2 |
4572 |
卖出 |
| 09:36:06 |
21.45 |
1 |
4573 |
买入 |
| 09:36:09 |
21.44 |
8 |
4581 |
卖出 |
| 09:36:12 |
21.44 |
25 |
4606 |
买入 |
| 09:36:18 |
21.44 |
25 |
4631 |
买入 |
| 09:36:21 |
21.43 |
41 |
4672 |
卖出 |
| 09:36:24 |
21.44 |
1 |
4673 |
买入 |
| 09:36:27 |
21.43 |
20 |
4693 |
卖出 |
| 09:36:30 |
21.43 |
13 |
4706 |
卖出 |
| 09:36:33 |
21.44 |
10 |
4716 |
买入 |
| 09:36:42 |
21.42 |
6 |
4722 |
卖出 |
| 09:36:45 |
21.42 |
111 |
4833 |
卖出 |
| 09:36:48 |
21.42 |
5 |
4838 |
卖出 |
| 09:36:51 |
21.42 |
5 |
4843 |
卖出 |
| 09:36:54 |
21.42 |
8 |
4851 |
卖出 |
| 09:37:00 |
21.42 |
10 |
4861 |
卖出 |
| 09:37:03 |
21.43 |
2 |
4863 |
买入 |
| 09:37:06 |
21.42 |
3 |
4866 |
卖出 |
| 09:37:09 |
21.42 |
15 |
4881 |
卖出 |
| 09:37:12 |
21.42 |
6 |
4887 |
卖出 |
| 09:37:15 |
21.43 |
5 |
4892 |
买入 |
| 09:37:18 |
21.42 |
94 |
4986 |
卖出 |
| 09:37:21 |
21.43 |
4 |
4990 |
买入 |
| 09:37:24 |
21.42 |
10 |
5000 |
卖出 |
| 09:37:27 |
21.45 |
109 |
5109 |
买入 |
| 09:37:30 |
21.43 |
15 |
5124 |
卖出 |
| 09:37:33 |
21.45 |
6 |
5130 |
买入 |
| 09:37:42 |
21.45 |
55 |
5185 |
买入 |
| 09:37:45 |
21.45 |
10 |
5195 |
买入 |
| 09:37:48 |
21.45 |
29 |
5224 |
买入 |
| 09:37:51 |
21.45 |
16 |
5240 |
买入 |
| 09:37:57 |
21.42 |
9 |
5249 |
卖出 |
| 09:38:00 |
21.42 |
13 |
5262 |
卖出 |
| 09:38:03 |
21.44 |
5 |
5267 |
买入 |
| 09:38:06 |
21.42 |
2 |
5269 |
卖出 |
| 09:38:09 |
21.42 |
58 |
5327 |
卖出 |
| 09:38:12 |
21.42 |
15 |
5342 |
卖出 |
| 09:38:15 |
21.42 |
56 |
5398 |
卖出 |
| 09:38:24 |
21.43 |
9 |
5407 |
买入 |
| 09:38:33 |
21.42 |
22 |
5429 |
卖出 |
| 09:38:36 |
21.43 |
7 |
5436 |
买入 |
| 09:38:39 |
21.42 |
6 |
5442 |
卖出 |
| 09:38:42 |
21.42 |
10 |
5452 |
卖出 |
| 09:38:45 |
21.42 |
16 |
5468 |
卖出 |
| 09:38:48 |
21.42 |
5 |
5473 |
卖出 |
| 09:38:51 |
21.42 |
1 |
5474 |
卖出 |
| 09:38:54 |
21.43 |
53 |
5527 |
买入 |
| 09:38:57 |
21.43 |
11 |
5538 |
买入 |
| 09:39:00 |
21.42 |
100 |
5638 |
卖出 |
| 09:39:06 |
21.44 |
9 |
5647 |
买入 |
| 09:39:09 |
21.44 |
38 |
5685 |
买入 |
| 09:39:12 |
21.44 |
50 |
5735 |
卖出 |
| 09:39:15 |
21.44 |
18 |
5753 |
买入 |
| 09:39:18 |
21.44 |
12 |
5765 |
卖出 |
| 09:39:21 |
21.44 |
1 |
5766 |
买入 |
| 09:39:24 |
21.43 |
26 |
5792 |
卖出 |
| 09:39:27 |
21.43 |
2 |
5794 |
买入 |
| 09:39:30 |
21.43 |
9 |
5803 |
买入 |
| 09:39:39 |
21.43 |
8 |
5811 |
买入 |
| 09:39:42 |
21.43 |
1 |
5812 |
买入 |
| 09:39:51 |
21.42 |
67 |
5879 |
卖出 |
| 09:40:00 |
21.41 |
49 |
5928 |
卖出 |
| 09:40:03 |
21.41 |
27 |
5955 |
卖出 |
| 09:40:06 |
21.41 |
48 |
6003 |
卖出 |
| 09:40:09 |
21.4 |
2 |
6005 |
卖出 |
| 09:40:12 |
21.4 |
8 |
6013 |
卖出 |
| 09:40:15 |
21.39 |
155 |
6168 |
卖出 |
| 09:40:18 |
21.39 |
17 |
6185 |
买入 |
| 09:40:21 |
21.37 |
7 |
6192 |
卖出 |
| 09:40:27 |
21.36 |
2 |
6194 |
卖出 |
| 09:40:30 |
21.36 |
10 |
6204 |
卖出 |
| 09:40:33 |
21.36 |
23 |
6227 |
卖出 |
| 09:40:36 |
21.34 |
34 |
6261 |
卖出 |
| 09:40:39 |
21.34 |
9 |
6270 |
卖出 |
| 09:40:42 |
21.33 |
28 |
6298 |
卖出 |
| 09:40:45 |
21.34 |
10 |
6308 |
买入 |
| 09:40:48 |
21.34 |
17 |
6325 |
买入 |
| 09:40:51 |
21.33 |
13 |
6338 |
卖出 |
| 09:40:54 |
21.34 |
12 |
6350 |
买入 |
| 09:40:57 |
21.34 |
22 |
6372 |
买入 |
| 09:41:00 |
21.35 |
11 |
6383 |
买入 |
| 09:41:03 |
21.34 |
23 |
6406 |
卖出 |
| 09:41:06 |
21.35 |
13 |
6419 |
买入 |
| 09:41:09 |
21.35 |
11 |
6430 |
买入 |
| 09:41:12 |
21.34 |
2 |
6432 |
卖出 |
| 09:41:15 |
21.35 |
10 |
6442 |
买入 |
| 09:41:18 |
21.35 |
1 |
6443 |
卖出 |
| 09:41:21 |
21.35 |
2 |
6445 |
卖出 |
| 09:41:27 |
21.37 |
21 |
6466 |
买入 |
| 09:41:30 |
21.36 |
20 |
6486 |
卖出 |
| 09:41:36 |
21.37 |
8 |
6494 |
买入 |
| 09:41:42 |
21.38 |
30 |
6524 |
买入 |
| 09:41:51 |
21.38 |
17 |
6541 |
卖出 |
| 09:41:54 |
21.4 |
1 |
6542 |
买入 |
| 09:42:03 |
21.37 |
9 |
6551 |
卖出 |
| 09:42:06 |
21.37 |
602 |
7153 |
卖出 |
| 09:42:09 |
21.37 |
17 |
7170 |
卖出 |
| 09:42:12 |
21.37 |
8 |
7178 |
卖出 |
| 09:42:15 |
21.37 |
14 |
7192 |
卖出 |
| 09:42:18 |
21.4 |
47 |
7239 |
买入 |
| 09:42:21 |
21.37 |
12 |
7251 |
卖出 |
| 09:42:30 |
21.37 |
11 |
7262 |
卖出 |
| 09:42:33 |
21.37 |
3 |
7265 |
卖出 |
| 09:42:42 |
21.37 |
4 |
7269 |
卖出 |
| 09:42:45 |
21.39 |
2 |
7271 |
买入 |
| 09:42:48 |
21.37 |
3 |
7274 |
卖出 |
| 09:42:54 |
21.37 |
1 |
7275 |
卖出 |
| 09:42:57 |
21.37 |
10 |
7285 |
卖出 |
| 09:43:00 |
21.37 |
5 |
7290 |
卖出 |
| 09:43:03 |
21.37 |
13 |
7303 |
卖出 |
| 09:43:06 |
21.37 |
5 |
7308 |
卖出 |
| 09:43:09 |
21.37 |
13 |
7321 |
卖出 |
| 09:43:15 |
21.4 |
19 |
7340 |
买入 |
| 09:43:21 |
21.42 |
173 |
7513 |
买入 |
| 09:43:24 |
21.41 |
48 |
7561 |
卖出 |
| 09:43:27 |
21.41 |
4 |
7565 |
卖出 |
| 09:43:30 |
21.42 |
29 |
7594 |
买入 |
| 09:43:33 |
21.41 |
1 |
7595 |
卖出 |
| 09:43:36 |
21.4 |
12 |
7607 |
卖出 |
| 09:43:39 |
21.41 |
25 |
7632 |
买入 |
| 09:43:42 |
21.41 |
2 |
7634 |
买入 |
| 09:43:48 |
21.41 |
11 |
7645 |
卖出 |
| 09:43:51 |
21.42 |
12 |
7657 |
买入 |
| 09:44:03 |
21.41 |
2 |
7659 |
买入 |
| 09:44:09 |
21.41 |
185 |
7844 |
买入 |
| 09:44:12 |
21.4 |
27 |
7871 |
卖出 |
| 09:44:15 |
21.4 |
5 |
7876 |
卖出 |
| 09:44:18 |
21.4 |
92 |
7968 |
卖出 |
| 09:44:21 |
21.41 |
20 |
7988 |
买入 |
| 09:44:24 |
21.41 |
38 |
8026 |
买入 |
| 09:44:27 |
21.4 |
31 |
8057 |
卖出 |
| 09:44:30 |
21.41 |
119 |
8176 |
买入 |
| 09:44:33 |
21.42 |
213 |
8389 |
买入 |
| 09:44:36 |
21.42 |
56 |
8445 |
卖出 |
| 09:44:48 |
21.42 |
0 |
8445 |
卖出 |
| 09:44:51 |
21.42 |
5 |
8450 |
买入 |
| 09:44:54 |
21.42 |
1 |
8451 |
买入 |
| 09:44:57 |
21.42 |
5 |
8456 |
买入 |
| 09:45:00 |
21.41 |
1 |
8457 |
卖出 |
| 09:45:03 |
21.41 |
16 |
8473 |
卖出 |
| 09:45:09 |
21.4 |
15 |
8488 |
卖出 |
| 09:45:12 |
21.41 |
9 |
8497 |
买入 |
| 09:45:15 |
21.4 |
12 |
8509 |
卖出 |
| 09:45:21 |
21.39 |
2 |
8511 |
卖出 |
| 09:45:24 |
21.41 |
46 |
8557 |
买入 |
| 09:45:27 |
21.39 |
46 |
8603 |
卖出 |
| 09:45:30 |
21.39 |
46 |
8649 |
卖出 |
| 09:45:33 |
21.39 |
6 |
8655 |
买入 |
| 09:45:36 |
21.41 |
28 |
8683 |
买入 |
| 09:45:39 |
21.39 |
2 |
8685 |
卖出 |
| 09:45:42 |
21.41 |
37 |
8722 |
买入 |
| 09:45:45 |
21.41 |
11 |
8733 |
买入 |
| 09:45:48 |
21.4 |
7 |
8740 |
卖出 |
| 09:45:51 |
21.4 |
36 |
8776 |
买入 |
| 09:45:54 |
21.4 |
25 |
8801 |
买入 |
| 09:45:57 |
21.41 |
14 |
8815 |
卖出 |
| 09:46:00 |
21.41 |
8 |
8823 |
买入 |
| 09:46:03 |
21.41 |
5 |
8828 |
买入 |
| 09:46:06 |
21.42 |
77 |
8905 |
买入 |
| 09:46:09 |
21.43 |
56 |
8961 |
买入 |
| 09:46:12 |
21.43 |
103 |
9064 |
买入 |
| 09:46:15 |
21.44 |
103 |
9167 |
买入 |
| 09:46:18 |
21.44 |
50 |
9217 |
买入 |
| 09:46:21 |
21.44 |
32 |
9249 |
买入 |
| 09:46:24 |
21.43 |
4 |
9253 |
卖出 |
| 09:46:33 |
21.43 |
7 |
9260 |
卖出 |
| 09:46:39 |
21.43 |
3 |
9263 |
买入 |
| 09:46:45 |
21.43 |
3 |
9266 |
卖出 |
| 09:46:51 |
21.43 |
7 |
9273 |
卖出 |
| 09:46:57 |
21.43 |
1 |
9274 |
卖出 |
| 09:47:00 |
21.43 |
5 |
9279 |
卖出 |
| 09:47:03 |
21.43 |
19 |
9298 |
卖出 |
| 09:47:06 |
21.44 |
48 |
9346 |
买入 |
| 09:47:12 |
21.43 |
3 |
9349 |
卖出 |
| 09:47:15 |
21.43 |
15 |
9364 |
买入 |
| 09:47:18 |
21.43 |
6 |
9370 |
买入 |
| 09:47:24 |
21.42 |
23 |
9393 |
卖出 |
| 09:47:30 |
21.43 |
14 |
9407 |
买入 |
| 09:47:39 |
21.41 |
12 |
9419 |
卖出 |
| 09:47:42 |
21.42 |
9 |
9428 |
买入 |
| 09:47:45 |
21.42 |
1 |
9429 |
买入 |
| 09:47:48 |
21.41 |
4 |
9433 |
卖出 |
| 09:47:51 |
21.43 |
11 |
9444 |
买入 |
| 09:48:00 |
21.41 |
25 |
9469 |
卖出 |
| 09:48:03 |
21.41 |
14 |
9483 |
卖出 |
| 09:48:06 |
21.41 |
11 |
9494 |
卖出 |
| 09:48:09 |
21.41 |
36 |
9530 |
卖出 |
| 09:48:12 |
21.41 |
12 |
9542 |
卖出 |
| 09:48:15 |
21.41 |
12 |
9554 |
卖出 |
| 09:48:18 |
21.42 |
5 |
9559 |
买入 |
| 09:48:21 |
21.42 |
4 |
9563 |
买入 |
| 09:48:24 |
21.41 |
11 |
9574 |
卖出 |