高德红外[002414]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
18.01 |
4 |
4 |
集合竞价 |
| 09:15:09 |
18.51 |
119 |
119 |
集合竞价 |
| 09:15:18 |
18.51 |
119 |
119 |
集合竞价 |
| 09:15:54 |
18.51 |
119 |
119 |
集合竞价 |
| 09:16:48 |
18.51 |
126 |
126 |
集合竞价 |
| 09:17:33 |
18.97 |
561 |
561 |
集合竞价 |
| 09:17:42 |
18.97 |
561 |
561 |
集合竞价 |
| 09:17:51 |
18.98 |
561 |
561 |
集合竞价 |
| 09:18:09 |
18.95 |
561 |
561 |
集合竞价 |
| 09:18:18 |
18.97 |
643 |
643 |
集合竞价 |
| 09:18:27 |
18.96 |
643 |
643 |
集合竞价 |
| 09:18:36 |
18.97 |
643 |
643 |
集合竞价 |
| 09:18:45 |
18.9 |
564 |
564 |
集合竞价 |
| 09:19:03 |
18.9 |
561 |
561 |
集合竞价 |
| 09:19:12 |
18.9 |
565 |
565 |
集合竞价 |
| 09:19:21 |
18.52 |
111 |
111 |
集合竞价 |
| 09:19:30 |
18.52 |
111 |
111 |
集合竞价 |
| 09:19:39 |
18.52 |
111 |
111 |
集合竞价 |
| 09:19:48 |
18.52 |
111 |
111 |
集合竞价 |
| 09:19:57 |
18.52 |
128 |
128 |
集合竞价 |
| 09:20:09 |
18.52 |
132 |
132 |
集合竞价 |
| 09:20:18 |
18.52 |
132 |
132 |
集合竞价 |
| 09:20:36 |
18.52 |
134 |
134 |
集合竞价 |
| 09:20:54 |
18.52 |
134 |
134 |
集合竞价 |
| 09:21:12 |
18.52 |
135 |
135 |
集合竞价 |
| 09:21:21 |
18.52 |
140 |
140 |
集合竞价 |
| 09:21:30 |
18.52 |
140 |
140 |
集合竞价 |
| 09:21:39 |
18.52 |
150 |
150 |
集合竞价 |
| 09:21:48 |
18.52 |
155 |
155 |
集合竞价 |
| 09:22:06 |
18.52 |
155 |
155 |
集合竞价 |
| 09:22:15 |
18.51 |
159 |
159 |
集合竞价 |
| 09:22:24 |
18.51 |
169 |
169 |
集合竞价 |
| 09:22:33 |
18.51 |
174 |
174 |
集合竞价 |
| 09:22:51 |
18.51 |
247 |
247 |
集合竞价 |
| 09:23:00 |
18.51 |
285 |
285 |
集合竞价 |
| 09:23:09 |
18.51 |
301 |
301 |
集合竞价 |
| 09:23:18 |
18.51 |
301 |
301 |
集合竞价 |
| 09:23:27 |
18.51 |
301 |
301 |
集合竞价 |
| 09:23:36 |
18.51 |
302 |
302 |
集合竞价 |
| 09:23:45 |
18.51 |
305 |
305 |
集合竞价 |
| 09:23:54 |
18.51 |
305 |
305 |
集合竞价 |
| 09:24:03 |
18.5 |
313 |
313 |
集合竞价 |
| 09:24:12 |
18.5 |
327 |
327 |
集合竞价 |
| 09:24:21 |
18.49 |
328 |
328 |
集合竞价 |
| 09:24:30 |
18.43 |
391 |
391 |
集合竞价 |
| 09:24:39 |
18.41 |
408 |
408 |
集合竞价 |
| 09:24:48 |
18.41 |
432 |
432 |
集合竞价 |
| 09:24:57 |
18.4 |
466 |
466 |
集合竞价 |
| 09:25:00 |
18.4 |
495 |
961 |
买入 |
| 09:30:00 |
18.36 |
48 |
1009 |
卖出 |
| 09:30:03 |
18.25 |
1445 |
2454 |
卖出 |
| 09:30:06 |
18.25 |
106 |
2560 |
买入 |
| 09:30:09 |
18.25 |
154 |
2714 |
买入 |
| 09:30:12 |
18.21 |
27 |
2741 |
买入 |
| 09:30:15 |
18.2 |
62 |
2803 |
卖出 |
| 09:30:18 |
18.2 |
43 |
2846 |
买入 |
| 09:30:21 |
18.2 |
51 |
2897 |
买入 |
| 09:30:24 |
18.18 |
131 |
3028 |
卖出 |
| 09:30:27 |
18.19 |
44 |
3072 |
买入 |
| 09:30:30 |
18.2 |
277 |
3349 |
买入 |
| 09:30:33 |
18.2 |
84 |
3433 |
卖出 |
| 09:30:36 |
18.25 |
152 |
3585 |
买入 |
| 09:30:39 |
18.3 |
15 |
3600 |
买入 |
| 09:30:42 |
18.24 |
16 |
3616 |
卖出 |
| 09:30:45 |
18.28 |
96 |
3712 |
买入 |
| 09:30:48 |
18.29 |
8 |
3720 |
买入 |
| 09:30:51 |
18.26 |
6 |
3726 |
卖出 |
| 09:30:54 |
18.25 |
57 |
3783 |
卖出 |
| 09:30:57 |
18.29 |
87 |
3870 |
买入 |
| 09:31:00 |
18.22 |
200 |
4070 |
卖出 |
| 09:31:03 |
18.25 |
78 |
4148 |
买入 |
| 09:31:06 |
18.25 |
2 |
4150 |
买入 |
| 09:31:09 |
18.23 |
35 |
4185 |
卖出 |
| 09:31:12 |
18.25 |
8 |
4193 |
买入 |
| 09:31:15 |
18.23 |
102 |
4295 |
卖出 |
| 09:31:18 |
18.25 |
99 |
4394 |
买入 |
| 09:31:21 |
18.29 |
561 |
4955 |
买入 |
| 09:31:24 |
18.25 |
126 |
5081 |
卖出 |
| 09:31:27 |
18.3 |
7 |
5088 |
买入 |
| 09:31:30 |
18.28 |
1 |
5089 |
卖出 |
| 09:31:33 |
18.27 |
154 |
5243 |
卖出 |
| 09:31:36 |
18.3 |
40 |
5283 |
买入 |
| 09:31:39 |
18.3 |
23 |
5306 |
卖出 |
| 09:31:42 |
18.28 |
2 |
5308 |
买入 |
| 09:31:45 |
18.3 |
49 |
5357 |
买入 |
| 09:31:48 |
18.28 |
10 |
5367 |
卖出 |
| 09:31:51 |
18.28 |
8 |
5375 |
买入 |
| 09:31:54 |
18.28 |
6 |
5381 |
买入 |
| 09:31:57 |
18.27 |
115 |
5496 |
卖出 |
| 09:32:00 |
18.28 |
72 |
5568 |
买入 |
| 09:32:03 |
18.28 |
58 |
5626 |
卖出 |
| 09:32:06 |
18.27 |
45 |
5671 |
卖出 |
| 09:32:09 |
18.27 |
14 |
5685 |
买入 |
| 09:32:12 |
18.25 |
210 |
5895 |
卖出 |
| 09:32:15 |
18.26 |
39 |
5934 |
买入 |
| 09:32:21 |
18.26 |
31 |
5965 |
买入 |
| 09:32:24 |
18.25 |
97 |
6062 |
卖出 |
| 09:32:27 |
18.25 |
2 |
6064 |
买入 |
| 09:32:33 |
18.24 |
64 |
6128 |
卖出 |
| 09:32:36 |
18.24 |
1 |
6129 |
卖出 |
| 09:32:39 |
18.23 |
148 |
6277 |
卖出 |
| 09:32:42 |
18.24 |
4 |
6281 |
买入 |
| 09:32:45 |
18.23 |
73 |
6354 |
卖出 |
| 09:32:51 |
18.22 |
160 |
6514 |
卖出 |
| 09:32:54 |
18.22 |
1 |
6515 |
买入 |
| 09:32:57 |
18.21 |
5 |
6520 |
卖出 |
| 09:33:00 |
18.22 |
20 |
6540 |
买入 |
| 09:33:03 |
18.22 |
64 |
6604 |
买入 |
| 09:33:09 |
18.23 |
19 |
6623 |
买入 |
| 09:33:12 |
18.24 |
291 |
6914 |
买入 |
| 09:33:18 |
18.26 |
5 |
6919 |
买入 |
| 09:33:24 |
18.25 |
15 |
6934 |
卖出 |
| 09:33:27 |
18.28 |
9 |
6943 |
买入 |
| 09:33:30 |
18.3 |
132 |
7075 |
买入 |
| 09:33:33 |
18.32 |
260 |
7335 |
买入 |
| 09:33:36 |
18.33 |
8 |
7343 |
买入 |
| 09:33:39 |
18.33 |
1 |
7344 |
买入 |
| 09:33:42 |
18.33 |
3 |
7347 |
买入 |
| 09:33:45 |
18.31 |
25 |
7372 |
卖出 |
| 09:33:48 |
18.34 |
31 |
7403 |
买入 |
| 09:33:57 |
18.34 |
14 |
7417 |
买入 |
| 09:34:00 |
18.35 |
11 |
7428 |
买入 |
| 09:34:03 |
18.35 |
12 |
7440 |
买入 |
| 09:34:06 |
18.35 |
8 |
7448 |
买入 |
| 09:34:09 |
18.34 |
53 |
7501 |
卖出 |
| 09:34:12 |
18.34 |
11 |
7512 |
卖出 |
| 09:34:15 |
18.35 |
23 |
7535 |
买入 |
| 09:34:18 |
18.35 |
24 |
7559 |
卖出 |
| 09:34:21 |
18.33 |
11 |
7570 |
卖出 |
| 09:34:24 |
18.33 |
13 |
7583 |
卖出 |
| 09:34:27 |
18.33 |
43 |
7626 |
卖出 |
| 09:34:30 |
18.33 |
4 |
7630 |
买入 |
| 09:34:33 |
18.33 |
2 |
7632 |
买入 |
| 09:34:36 |
18.3 |
10 |
7642 |
卖出 |
| 09:34:39 |
18.3 |
4 |
7646 |
卖出 |
| 09:34:42 |
18.3 |
1 |
7647 |
卖出 |
| 09:34:45 |
18.3 |
14 |
7661 |
卖出 |
| 09:34:48 |
18.29 |
30 |
7691 |
卖出 |
| 09:34:51 |
18.29 |
19 |
7710 |
卖出 |
| 09:34:54 |
18.28 |
9 |
7719 |
卖出 |
| 09:34:57 |
18.28 |
14 |
7733 |
卖出 |
| 09:35:00 |
18.3 |
70 |
7803 |
买入 |
| 09:35:03 |
18.25 |
8 |
7811 |
卖出 |
| 09:35:06 |
18.24 |
66 |
7877 |
卖出 |
| 09:35:09 |
18.22 |
1 |
7878 |
卖出 |
| 09:35:12 |
18.29 |
23 |
7901 |
买入 |
| 09:35:15 |
18.22 |
31 |
7932 |
卖出 |
| 09:35:18 |
18.22 |
106 |
8038 |
卖出 |
| 09:35:21 |
18.24 |
11 |
8049 |
买入 |
| 09:35:24 |
18.23 |
9 |
8058 |
卖出 |
| 09:35:27 |
18.24 |
28 |
8086 |
买入 |
| 09:35:30 |
18.23 |
4 |
8090 |
卖出 |
| 09:35:33 |
18.24 |
72 |
8162 |
买入 |
| 09:35:36 |
18.24 |
5 |
8167 |
买入 |
| 09:35:39 |
18.25 |
6 |
8173 |
买入 |
| 09:35:42 |
18.25 |
2 |
8175 |
买入 |
| 09:35:45 |
18.25 |
13 |
8188 |
买入 |
| 09:35:48 |
18.25 |
4 |
8192 |
卖出 |
| 09:35:51 |
18.25 |
7 |
8199 |
买入 |
| 09:35:54 |
18.23 |
58 |
8257 |
卖出 |
| 09:35:57 |
18.23 |
2 |
8259 |
卖出 |
| 09:36:00 |
18.24 |
40 |
8299 |
买入 |
| 09:36:03 |
18.24 |
6 |
8305 |
买入 |
| 09:36:06 |
18.23 |
53 |
8358 |
卖出 |
| 09:36:09 |
18.24 |
8 |
8366 |
买入 |
| 09:36:12 |
18.24 |
7 |
8373 |
买入 |
| 09:36:15 |
18.25 |
64 |
8437 |
买入 |
| 09:36:18 |
18.26 |
142 |
8579 |
买入 |
| 09:36:21 |
18.26 |
2 |
8581 |
卖出 |
| 09:36:24 |
18.3 |
390 |
8971 |
买入 |
| 09:36:27 |
18.29 |
197 |
9168 |
卖出 |
| 09:36:30 |
18.29 |
3 |
9171 |
卖出 |
| 09:36:33 |
18.29 |
172 |
9343 |
卖出 |
| 09:36:36 |
18.3 |
139 |
9482 |
买入 |
| 09:36:39 |
18.28 |
1 |
9483 |
卖出 |
| 09:36:42 |
18.3 |
69 |
9552 |
买入 |
| 09:36:48 |
18.3 |
11 |
9563 |
买入 |
| 09:36:51 |
18.29 |
5 |
9568 |
卖出 |
| 09:36:54 |
18.29 |
20 |
9588 |
卖出 |
| 09:36:57 |
18.29 |
5 |
9593 |
买入 |
| 09:37:00 |
18.28 |
12 |
9605 |
卖出 |
| 09:37:03 |
18.28 |
29 |
9634 |
卖出 |
| 09:37:06 |
18.28 |
3 |
9637 |
卖出 |
| 09:37:09 |
18.28 |
34 |
9671 |
卖出 |
| 09:37:12 |
18.28 |
94 |
9765 |
卖出 |
| 09:37:18 |
18.28 |
2 |
9767 |
买入 |
| 09:37:21 |
18.29 |
389 |
10156 |
买入 |
| 09:37:24 |
18.3 |
8 |
10164 |
买入 |
| 09:37:30 |
18.29 |
9 |
10173 |
卖出 |
| 09:37:33 |
18.3 |
443 |
10616 |
买入 |
| 09:37:36 |
18.3 |
17 |
10633 |
买入 |
| 09:37:39 |
18.29 |
4 |
10637 |
卖出 |
| 09:37:42 |
18.29 |
14 |
10651 |
买入 |
| 09:37:45 |
18.29 |
40 |
10691 |
买入 |
| 09:37:48 |
18.3 |
335 |
11026 |
买入 |
| 09:37:51 |
18.31 |
17 |
11043 |
卖出 |
| 09:37:54 |
18.31 |
21 |
11064 |
卖出 |
| 09:37:57 |
18.31 |
10 |
11074 |
卖出 |
| 09:38:00 |
18.32 |
15 |
11089 |
买入 |
| 09:38:03 |
18.34 |
2 |
11091 |
买入 |
| 09:38:06 |
18.35 |
39 |
11130 |
买入 |
| 09:38:09 |
18.35 |
30 |
11160 |
买入 |
| 09:38:15 |
18.35 |
10 |
11170 |
买入 |
| 09:38:18 |
18.34 |
31 |
11201 |
卖出 |
| 09:38:21 |
18.35 |
61 |
11262 |
买入 |
| 09:38:24 |
18.35 |
9 |
11271 |
买入 |
| 09:38:27 |
18.35 |
8 |
11279 |
买入 |
| 09:38:30 |
18.35 |
6 |
11285 |
买入 |
| 09:38:33 |
18.34 |
39 |
11324 |
卖出 |
| 09:38:36 |
18.34 |
8 |
11332 |
买入 |
| 09:38:39 |
18.34 |
34 |
11366 |
买入 |
| 09:38:42 |
18.33 |
8 |
11374 |
卖出 |
| 09:38:45 |
18.32 |
9 |
11383 |
卖出 |
| 09:38:48 |
18.32 |
3 |
11386 |
卖出 |
| 09:38:51 |
18.31 |
293 |
11679 |
卖出 |
| 09:38:54 |
18.3 |
37 |
11716 |
卖出 |
| 09:38:57 |
18.29 |
37 |
11753 |
卖出 |
| 09:39:00 |
18.31 |
7 |
11760 |
买入 |
| 09:39:03 |
18.33 |
4 |
11764 |
买入 |
| 09:39:06 |
18.31 |
5 |
11769 |
卖出 |
| 09:39:09 |
18.3 |
3 |
11772 |
卖出 |
| 09:39:15 |
18.31 |
3 |
11775 |
买入 |
| 09:39:18 |
18.31 |
3 |
11778 |
卖出 |
| 09:39:21 |
18.32 |
8 |
11786 |
买入 |
| 09:39:24 |
18.32 |
24 |
11810 |
买入 |
| 09:39:27 |
18.32 |
7 |
11817 |
卖出 |
| 09:39:30 |
18.33 |
22 |
11839 |
买入 |
| 09:39:33 |
18.35 |
22 |
11861 |
买入 |
| 09:39:36 |
18.33 |
10 |
11871 |
卖出 |
| 09:39:39 |
18.36 |
83 |
11954 |
买入 |
| 09:39:42 |
18.38 |
33 |
11987 |
买入 |
| 09:39:45 |
18.38 |
69 |
12056 |
买入 |
| 09:39:48 |
18.38 |
5 |
12061 |
买入 |
| 09:39:51 |
18.38 |
1 |
12062 |
买入 |
| 09:39:54 |
18.39 |
26 |
12088 |
买入 |
| 09:39:57 |
18.39 |
18 |
12106 |
买入 |
| 09:40:00 |
18.36 |
83 |
12189 |
卖出 |
| 09:40:03 |
18.37 |
27 |
12216 |
卖出 |
| 09:40:06 |
18.38 |
5 |
12221 |
卖出 |
| 09:40:09 |
18.37 |
24 |
12245 |
卖出 |
| 09:40:12 |
18.37 |
14 |
12259 |
卖出 |
| 09:40:15 |
18.38 |
64 |
12323 |
买入 |
| 09:40:18 |
18.39 |
46 |
12369 |
买入 |
| 09:40:21 |
18.39 |
9 |
12378 |
卖出 |
| 09:40:27 |
18.39 |
4 |
12382 |
卖出 |
| 09:40:30 |
18.4 |
9 |
12391 |
买入 |
| 09:40:33 |
18.39 |
22 |
12413 |
卖出 |
| 09:40:36 |
18.39 |
24 |
12437 |
卖出 |
| 09:40:39 |
18.39 |
38 |
12475 |
卖出 |
| 09:40:42 |
18.37 |
3 |
12478 |
卖出 |
| 09:40:45 |
18.38 |
1 |
12479 |
卖出 |
| 09:40:48 |
18.39 |
19 |
12498 |
买入 |
| 09:40:51 |
18.37 |
6 |
12504 |
卖出 |
| 09:40:54 |
18.37 |
10 |
12514 |
买入 |
| 09:40:57 |
18.38 |
30 |
12544 |
买入 |
| 09:41:00 |
18.38 |
9 |
12553 |
卖出 |
| 09:41:03 |
18.38 |
9 |
12562 |
卖出 |
| 09:41:06 |
18.37 |
20 |
12582 |
卖出 |
| 09:41:09 |
18.38 |
6 |
12588 |
买入 |
| 09:41:12 |
18.38 |
195 |
12783 |
买入 |
| 09:41:18 |
18.38 |
8 |
12791 |
买入 |
| 09:41:24 |
18.37 |
6 |
12797 |
卖出 |
| 09:41:27 |
18.38 |
16 |
12813 |
买入 |
| 09:41:30 |
18.37 |
17 |
12830 |
卖出 |
| 09:41:33 |
18.37 |
33 |
12863 |
卖出 |
| 09:41:36 |
18.37 |
108 |
12971 |
买入 |
| 09:41:39 |
18.36 |
23 |
12994 |
卖出 |
| 09:41:42 |
18.36 |
14 |
13008 |
卖出 |
| 09:41:45 |
18.37 |
188 |
13196 |
买入 |
| 09:41:54 |
18.36 |
1 |
13197 |
买入 |
| 09:41:57 |
18.34 |
6 |
13203 |
卖出 |
| 09:42:00 |
18.36 |
53 |
13256 |
买入 |
| 09:42:03 |
18.34 |
8 |
13264 |
卖出 |
| 09:42:06 |
18.32 |
28 |
13292 |
卖出 |
| 09:42:09 |
18.32 |
9 |
13301 |
卖出 |
| 09:42:12 |
18.33 |
29 |
13330 |
买入 |
| 09:42:15 |
18.3 |
178 |
13508 |
卖出 |
| 09:42:18 |
18.31 |
23 |
13531 |
买入 |
| 09:42:21 |
18.29 |
3 |
13534 |
卖出 |
| 09:42:24 |
18.3 |
10 |
13544 |
买入 |
| 09:42:27 |
18.3 |
13 |
13557 |
买入 |
| 09:42:33 |
18.31 |
130 |
13687 |
买入 |
| 09:42:36 |
18.31 |
9 |
13696 |
买入 |
| 09:42:39 |
18.3 |
15 |
13711 |
卖出 |
| 09:42:42 |
18.31 |
13 |
13724 |
买入 |
| 09:42:45 |
18.31 |
25 |
13749 |
买入 |
| 09:42:48 |
18.33 |
175 |
13924 |
买入 |
| 09:42:51 |
18.34 |
10 |
13934 |
买入 |
| 09:42:54 |
18.34 |
10 |
13944 |
买入 |
| 09:42:57 |
18.34 |
9 |
13953 |
买入 |
| 09:43:00 |
18.33 |
12 |
13965 |
卖出 |
| 09:43:03 |
18.34 |
13 |
13978 |
买入 |
| 09:43:06 |
18.33 |
6 |
13984 |
卖出 |
| 09:43:09 |
18.34 |
14 |
13998 |
买入 |
| 09:43:18 |
18.33 |
16 |
14014 |
卖出 |
| 09:43:21 |
18.31 |
87 |
14101 |
卖出 |
| 09:43:24 |
18.28 |
346 |
14447 |
卖出 |
| 09:43:27 |
18.29 |
38 |
14485 |
买入 |
| 09:43:30 |
18.29 |
5 |
14490 |
买入 |
| 09:43:33 |
18.26 |
10 |
14500 |
卖出 |