高德红外[002414]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
15.43 |
1 |
1 |
集合竞价 |
| 09:15:09 |
15.38 |
146 |
146 |
集合竞价 |
| 09:15:18 |
15.38 |
147 |
147 |
集合竞价 |
| 09:16:03 |
15.43 |
176 |
176 |
集合竞价 |
| 09:16:57 |
15.43 |
176 |
176 |
集合竞价 |
| 09:17:24 |
15.43 |
279 |
279 |
集合竞价 |
| 09:17:33 |
15.43 |
279 |
279 |
集合竞价 |
| 09:18:27 |
15.43 |
279 |
279 |
集合竞价 |
| 09:18:45 |
15.43 |
279 |
279 |
集合竞价 |
| 09:19:12 |
15.43 |
279 |
279 |
集合竞价 |
| 09:19:48 |
15.43 |
289 |
289 |
集合竞价 |
| 09:20:00 |
15.43 |
289 |
289 |
集合竞价 |
| 09:20:09 |
15.43 |
294 |
294 |
集合竞价 |
| 09:20:27 |
15.43 |
294 |
294 |
集合竞价 |
| 09:20:36 |
15.43 |
294 |
294 |
集合竞价 |
| 09:20:45 |
15.43 |
320 |
320 |
集合竞价 |
| 09:20:54 |
15.43 |
321 |
321 |
集合竞价 |
| 09:21:12 |
15.43 |
388 |
388 |
集合竞价 |
| 09:21:21 |
15.43 |
388 |
388 |
集合竞价 |
| 09:21:39 |
15.43 |
390 |
390 |
集合竞价 |
| 09:22:24 |
15.43 |
390 |
390 |
集合竞价 |
| 09:22:33 |
15.43 |
486 |
486 |
集合竞价 |
| 09:22:42 |
15.43 |
488 |
488 |
集合竞价 |
| 09:22:51 |
15.43 |
488 |
488 |
集合竞价 |
| 09:23:00 |
15.43 |
488 |
488 |
集合竞价 |
| 09:23:09 |
15.43 |
493 |
493 |
集合竞价 |
| 09:23:18 |
15.43 |
498 |
498 |
集合竞价 |
| 09:23:27 |
15.43 |
503 |
503 |
集合竞价 |
| 09:23:36 |
15.43 |
509 |
509 |
集合竞价 |
| 09:23:45 |
15.43 |
509 |
509 |
集合竞价 |
| 09:23:54 |
15.43 |
509 |
509 |
集合竞价 |
| 09:24:03 |
15.43 |
509 |
509 |
集合竞价 |
| 09:24:12 |
15.44 |
509 |
509 |
集合竞价 |
| 09:24:21 |
15.44 |
583 |
583 |
集合竞价 |
| 09:24:30 |
15.44 |
586 |
586 |
集合竞价 |
| 09:24:39 |
15.44 |
586 |
586 |
集合竞价 |
| 09:24:48 |
15.44 |
586 |
586 |
集合竞价 |
| 09:24:57 |
15.44 |
602 |
602 |
集合竞价 |
| 09:25:00 |
15.47 |
724 |
1326 |
买入 |
| 09:30:00 |
15.55 |
90 |
1416 |
买入 |
| 09:30:03 |
15.47 |
902 |
2318 |
卖出 |
| 09:30:06 |
15.47 |
276 |
2594 |
卖出 |
| 09:30:09 |
15.5 |
387 |
2981 |
买入 |
| 09:30:12 |
15.51 |
180 |
3161 |
买入 |
| 09:30:15 |
15.51 |
103 |
3264 |
买入 |
| 09:30:18 |
15.5 |
296 |
3560 |
卖出 |
| 09:30:21 |
15.48 |
136 |
3696 |
卖出 |
| 09:30:24 |
15.48 |
93 |
3789 |
卖出 |
| 09:30:27 |
15.48 |
216 |
4005 |
卖出 |
| 09:30:30 |
15.52 |
137 |
4142 |
买入 |
| 09:30:33 |
15.47 |
310 |
4452 |
卖出 |
| 09:30:36 |
15.45 |
103 |
4555 |
卖出 |
| 09:30:39 |
15.44 |
324 |
4879 |
卖出 |
| 09:30:42 |
15.45 |
288 |
5167 |
买入 |
| 09:30:45 |
15.45 |
207 |
5374 |
买入 |
| 09:30:48 |
15.43 |
169 |
5543 |
卖出 |
| 09:30:51 |
15.39 |
306 |
5849 |
卖出 |
| 09:30:54 |
15.36 |
65 |
5914 |
卖出 |
| 09:30:57 |
15.36 |
158 |
6072 |
卖出 |
| 09:31:00 |
15.35 |
74 |
6146 |
卖出 |
| 09:31:03 |
15.35 |
26 |
6172 |
卖出 |
| 09:31:06 |
15.33 |
303 |
6475 |
卖出 |
| 09:31:09 |
15.35 |
120 |
6595 |
买入 |
| 09:31:12 |
15.35 |
109 |
6704 |
买入 |
| 09:31:15 |
15.37 |
119 |
6823 |
买入 |
| 09:31:18 |
15.33 |
104 |
6927 |
卖出 |
| 09:31:21 |
15.37 |
11 |
6938 |
买入 |
| 09:31:24 |
15.38 |
49 |
6987 |
买入 |
| 09:31:27 |
15.41 |
81 |
7068 |
买入 |
| 09:31:30 |
15.4 |
8 |
7076 |
卖出 |
| 09:31:33 |
15.4 |
38 |
7114 |
买入 |
| 09:31:36 |
15.41 |
7 |
7121 |
买入 |
| 09:31:39 |
15.41 |
8 |
7129 |
卖出 |
| 09:31:42 |
15.41 |
85 |
7214 |
卖出 |
| 09:31:45 |
15.41 |
18 |
7232 |
买入 |
| 09:31:48 |
15.41 |
43 |
7275 |
买入 |
| 09:31:51 |
15.43 |
16 |
7291 |
买入 |
| 09:31:54 |
15.41 |
1 |
7292 |
卖出 |
| 09:31:57 |
15.41 |
45 |
7337 |
买入 |
| 09:32:00 |
15.42 |
12 |
7349 |
买入 |
| 09:32:03 |
15.41 |
27 |
7376 |
卖出 |
| 09:32:06 |
15.42 |
34 |
7410 |
买入 |
| 09:32:09 |
15.43 |
216 |
7626 |
买入 |
| 09:32:12 |
15.43 |
43 |
7669 |
买入 |
| 09:32:15 |
15.43 |
264 |
7933 |
买入 |
| 09:32:18 |
15.43 |
120 |
8053 |
买入 |
| 09:32:21 |
15.43 |
494 |
8547 |
买入 |
| 09:32:24 |
15.43 |
345 |
8892 |
买入 |
| 09:32:27 |
15.43 |
39 |
8931 |
买入 |
| 09:32:30 |
15.44 |
19 |
8950 |
买入 |
| 09:32:33 |
15.46 |
79 |
9029 |
买入 |
| 09:32:36 |
15.44 |
141 |
9170 |
卖出 |
| 09:32:39 |
15.46 |
25 |
9195 |
买入 |
| 09:32:42 |
15.45 |
76 |
9271 |
卖出 |
| 09:32:45 |
15.46 |
8 |
9279 |
买入 |
| 09:32:51 |
15.51 |
100 |
9379 |
买入 |
| 09:32:54 |
15.46 |
75 |
9454 |
卖出 |
| 09:32:57 |
15.46 |
59 |
9513 |
卖出 |
| 09:33:00 |
15.5 |
49 |
9562 |
买入 |
| 09:33:03 |
15.5 |
9 |
9571 |
买入 |
| 09:33:06 |
15.5 |
1 |
9572 |
买入 |
| 09:33:09 |
15.47 |
100 |
9672 |
卖出 |
| 09:33:12 |
15.45 |
75 |
9747 |
卖出 |
| 09:33:15 |
15.46 |
2 |
9749 |
买入 |
| 09:33:18 |
15.45 |
96 |
9845 |
卖出 |
| 09:33:21 |
15.47 |
11 |
9856 |
买入 |
| 09:33:24 |
15.47 |
50 |
9906 |
买入 |
| 09:33:27 |
15.47 |
164 |
10070 |
买入 |
| 09:33:30 |
15.5 |
162 |
10232 |
买入 |
| 09:33:33 |
15.5 |
27 |
10259 |
买入 |
| 09:33:36 |
15.5 |
1 |
10260 |
买入 |
| 09:33:39 |
15.5 |
88 |
10348 |
买入 |
| 09:33:42 |
15.51 |
58 |
10406 |
买入 |
| 09:33:45 |
15.5 |
9 |
10415 |
卖出 |
| 09:33:48 |
15.52 |
8 |
10423 |
买入 |
| 09:33:51 |
15.52 |
9 |
10432 |
买入 |
| 09:33:54 |
15.52 |
59 |
10491 |
买入 |
| 09:33:57 |
15.52 |
49 |
10540 |
买入 |
| 09:34:00 |
15.52 |
27 |
10567 |
买入 |
| 09:34:03 |
15.54 |
10 |
10577 |
买入 |
| 09:34:06 |
15.54 |
2 |
10579 |
卖出 |
| 09:34:09 |
15.54 |
96 |
10675 |
卖出 |
| 09:34:12 |
15.54 |
22 |
10697 |
卖出 |
| 09:34:15 |
15.54 |
122 |
10819 |
卖出 |
| 09:34:18 |
15.54 |
12 |
10831 |
买入 |
| 09:34:21 |
15.52 |
37 |
10868 |
卖出 |
| 09:34:24 |
15.54 |
36 |
10904 |
买入 |
| 09:34:27 |
15.54 |
106 |
11010 |
买入 |
| 09:34:30 |
15.54 |
52 |
11062 |
买入 |
| 09:34:33 |
15.54 |
7 |
11069 |
买入 |
| 09:34:36 |
15.54 |
5 |
11074 |
买入 |
| 09:34:39 |
15.54 |
85 |
11159 |
卖出 |
| 09:34:42 |
15.54 |
5 |
11164 |
卖出 |
| 09:34:45 |
15.55 |
5 |
11169 |
买入 |
| 09:34:48 |
15.54 |
36 |
11205 |
卖出 |
| 09:34:51 |
15.55 |
97 |
11302 |
买入 |
| 09:34:54 |
15.55 |
4 |
11306 |
卖出 |
| 09:34:57 |
15.55 |
27 |
11333 |
卖出 |
| 09:35:00 |
15.56 |
8 |
11341 |
买入 |
| 09:35:03 |
15.56 |
129 |
11470 |
买入 |
| 09:35:06 |
15.56 |
237 |
11707 |
卖出 |
| 09:35:09 |
15.56 |
307 |
12014 |
卖出 |
| 09:35:12 |
15.55 |
188 |
12202 |
卖出 |
| 09:35:15 |
15.53 |
349 |
12551 |
卖出 |
| 09:35:18 |
15.54 |
361 |
12912 |
买入 |
| 09:35:21 |
15.53 |
69 |
12981 |
买入 |
| 09:35:24 |
15.53 |
7 |
12988 |
卖出 |
| 09:35:27 |
15.53 |
131 |
13119 |
卖出 |
| 09:35:30 |
15.53 |
80 |
13199 |
卖出 |
| 09:35:33 |
15.53 |
27 |
13226 |
卖出 |
| 09:35:36 |
15.5 |
21 |
13247 |
卖出 |
| 09:35:39 |
15.5 |
126 |
13373 |
卖出 |
| 09:35:42 |
15.52 |
15 |
13388 |
买入 |
| 09:35:45 |
15.52 |
71 |
13459 |
买入 |
| 09:35:48 |
15.5 |
52 |
13511 |
卖出 |
| 09:35:51 |
15.52 |
47 |
13558 |
买入 |
| 09:35:54 |
15.5 |
8 |
13566 |
买入 |
| 09:35:57 |
15.5 |
35 |
13601 |
买入 |
| 09:36:00 |
15.5 |
132 |
13733 |
买入 |
| 09:36:03 |
15.52 |
15 |
13748 |
买入 |
| 09:36:06 |
15.51 |
14 |
13762 |
卖出 |
| 09:36:09 |
15.52 |
21 |
13783 |
买入 |
| 09:36:12 |
15.52 |
59 |
13842 |
买入 |
| 09:36:15 |
15.52 |
38 |
13880 |
买入 |
| 09:36:18 |
15.52 |
57 |
13937 |
买入 |
| 09:36:21 |
15.51 |
26 |
13963 |
卖出 |
| 09:36:24 |
15.52 |
130 |
14093 |
买入 |
| 09:36:27 |
15.52 |
20 |
14113 |
卖出 |
| 09:36:30 |
15.52 |
9 |
14122 |
卖出 |
| 09:36:33 |
15.53 |
6 |
14128 |
买入 |
| 09:36:36 |
15.52 |
45 |
14173 |
卖出 |
| 09:36:42 |
15.53 |
115 |
14288 |
买入 |
| 09:36:45 |
15.54 |
7 |
14295 |
买入 |
| 09:36:48 |
15.54 |
16 |
14311 |
买入 |
| 09:36:51 |
15.52 |
37 |
14348 |
卖出 |
| 09:36:54 |
15.52 |
5 |
14353 |
卖出 |
| 09:37:00 |
15.54 |
5 |
14358 |
买入 |
| 09:37:03 |
15.54 |
1 |
14359 |
卖出 |
| 09:37:06 |
15.55 |
37 |
14396 |
买入 |
| 09:37:09 |
15.57 |
186 |
14582 |
买入 |
| 09:37:12 |
15.55 |
24 |
14606 |
卖出 |
| 09:37:15 |
15.57 |
32 |
14638 |
买入 |
| 09:37:21 |
15.57 |
130 |
14768 |
买入 |
| 09:37:24 |
15.57 |
5 |
14773 |
买入 |
| 09:37:27 |
15.58 |
26 |
14799 |
买入 |
| 09:37:30 |
15.58 |
95 |
14894 |
买入 |
| 09:37:33 |
15.59 |
14 |
14908 |
买入 |
| 09:37:36 |
15.59 |
16 |
14924 |
卖出 |
| 09:37:39 |
15.61 |
140 |
15064 |
买入 |
| 09:37:42 |
15.62 |
103 |
15167 |
买入 |
| 09:37:45 |
15.6 |
38 |
15205 |
卖出 |
| 09:37:48 |
15.62 |
12 |
15217 |
买入 |
| 09:37:51 |
15.62 |
66 |
15283 |
买入 |
| 09:37:54 |
15.62 |
27 |
15310 |
买入 |
| 09:37:57 |
15.62 |
61 |
15371 |
卖出 |
| 09:38:00 |
15.62 |
38 |
15409 |
买入 |
| 09:38:03 |
15.62 |
59 |
15468 |
卖出 |
| 09:38:06 |
15.61 |
69 |
15537 |
卖出 |
| 09:38:09 |
15.56 |
471 |
16008 |
卖出 |
| 09:38:12 |
15.57 |
16 |
16024 |
买入 |
| 09:38:15 |
15.56 |
60 |
16084 |
买入 |
| 09:38:18 |
15.53 |
94 |
16178 |
卖出 |
| 09:38:21 |
15.56 |
74 |
16252 |
买入 |
| 09:38:24 |
15.53 |
57 |
16309 |
卖出 |
| 09:38:27 |
15.55 |
5 |
16314 |
买入 |
| 09:38:30 |
15.52 |
22 |
16336 |
卖出 |
| 09:38:33 |
15.55 |
13 |
16349 |
买入 |
| 09:38:36 |
15.53 |
14 |
16363 |
卖出 |
| 09:38:42 |
15.52 |
94 |
16457 |
卖出 |
| 09:38:45 |
15.55 |
26 |
16483 |
买入 |
| 09:38:48 |
15.52 |
45 |
16528 |
卖出 |
| 09:38:51 |
15.55 |
1 |
16529 |
买入 |
| 09:38:54 |
15.53 |
44 |
16573 |
卖出 |
| 09:38:57 |
15.55 |
72 |
16645 |
买入 |
| 09:39:00 |
15.56 |
3 |
16648 |
买入 |
| 09:39:03 |
15.54 |
2 |
16650 |
卖出 |
| 09:39:06 |
15.54 |
27 |
16677 |
卖出 |
| 09:39:09 |
15.54 |
2 |
16679 |
卖出 |
| 09:39:12 |
15.55 |
75 |
16754 |
买入 |
| 09:39:21 |
15.55 |
54 |
16808 |
买入 |
| 09:39:24 |
15.55 |
220 |
17028 |
卖出 |
| 09:39:27 |
15.55 |
447 |
17475 |
卖出 |
| 09:39:30 |
15.55 |
205 |
17680 |
买入 |
| 09:39:33 |
15.55 |
23 |
17703 |
买入 |
| 09:39:36 |
15.54 |
45 |
17748 |
卖出 |
| 09:39:39 |
15.55 |
56 |
17804 |
买入 |
| 09:39:42 |
15.54 |
101 |
17905 |
卖出 |
| 09:39:45 |
15.55 |
8 |
17913 |
买入 |
| 09:39:48 |
15.55 |
8 |
17921 |
卖出 |
| 09:39:51 |
15.55 |
47 |
17968 |
卖出 |
| 09:39:54 |
15.54 |
22 |
17990 |
卖出 |
| 09:39:57 |
15.55 |
27 |
18017 |
买入 |
| 09:40:00 |
15.54 |
10 |
18027 |
卖出 |
| 09:40:03 |
15.54 |
8 |
18035 |
卖出 |
| 09:40:06 |
15.54 |
42 |
18077 |
卖出 |
| 09:40:09 |
15.51 |
422 |
18499 |
卖出 |
| 09:40:12 |
15.51 |
295 |
18794 |
买入 |
| 09:40:15 |
15.5 |
93 |
18887 |
卖出 |
| 09:40:18 |
15.5 |
24 |
18911 |
买入 |
| 09:40:21 |
15.53 |
5 |
18916 |
买入 |
| 09:40:24 |
15.53 |
3 |
18919 |
买入 |
| 09:40:27 |
15.52 |
5 |
18924 |
卖出 |
| 09:40:30 |
15.52 |
22 |
18946 |
买入 |
| 09:40:33 |
15.51 |
1 |
18947 |
卖出 |
| 09:40:36 |
15.53 |
9 |
18956 |
买入 |
| 09:40:39 |
15.52 |
92 |
19048 |
卖出 |
| 09:40:42 |
15.53 |
5 |
19053 |
买入 |
| 09:40:45 |
15.53 |
57 |
19110 |
买入 |
| 09:40:48 |
15.53 |
30 |
19140 |
卖出 |
| 09:40:51 |
15.53 |
13 |
19153 |
卖出 |
| 09:40:54 |
15.54 |
9 |
19162 |
买入 |
| 09:40:57 |
15.53 |
3 |
19165 |
卖出 |
| 09:41:00 |
15.53 |
8 |
19173 |
卖出 |
| 09:41:03 |
15.53 |
8 |
19181 |
买入 |
| 09:41:09 |
15.52 |
8 |
19189 |
卖出 |
| 09:41:12 |
15.52 |
34 |
19223 |
卖出 |
| 09:41:15 |
15.52 |
60 |
19283 |
卖出 |
| 09:41:18 |
15.52 |
25 |
19308 |
卖出 |
| 09:41:21 |
15.53 |
1 |
19309 |
买入 |
| 09:41:27 |
15.53 |
7 |
19316 |
买入 |
| 09:41:30 |
15.58 |
399 |
19715 |
买入 |
| 09:41:33 |
15.57 |
53 |
19768 |
卖出 |
| 09:41:36 |
15.59 |
105 |
19873 |
买入 |
| 09:41:42 |
15.53 |
28 |
19901 |
卖出 |
| 09:41:45 |
15.6 |
26 |
19927 |
买入 |
| 09:41:51 |
15.58 |
12 |
19939 |
买入 |
| 09:41:54 |
15.57 |
29 |
19968 |
卖出 |
| 09:41:57 |
15.59 |
6 |
19974 |
买入 |
| 09:42:00 |
15.59 |
2 |
19976 |
买入 |
| 09:42:03 |
15.56 |
10 |
19986 |
卖出 |
| 09:42:06 |
15.59 |
8 |
19994 |
买入 |
| 09:42:09 |
15.57 |
1 |
19995 |
卖出 |
| 09:42:12 |
15.58 |
10 |
20005 |
买入 |
| 09:42:15 |
15.56 |
15 |
20020 |
卖出 |
| 09:42:21 |
15.58 |
6 |
20026 |
买入 |
| 09:42:24 |
15.57 |
23 |
20049 |
买入 |
| 09:42:27 |
15.57 |
25 |
20074 |
卖出 |
| 09:42:33 |
15.56 |
27 |
20101 |
卖出 |
| 09:42:36 |
15.56 |
12 |
20113 |
买入 |
| 09:42:39 |
15.56 |
1 |
20114 |
买入 |
| 09:42:45 |
15.56 |
53 |
20167 |
买入 |
| 09:42:48 |
15.55 |
33 |
20200 |
卖出 |
| 09:42:51 |
15.57 |
32 |
20232 |
买入 |
| 09:42:54 |
15.55 |
114 |
20346 |
卖出 |
| 09:42:57 |
15.57 |
41 |
20387 |
买入 |
| 09:43:00 |
15.57 |
86 |
20473 |
卖出 |
| 09:43:03 |
15.56 |
47 |
20520 |
卖出 |
| 09:43:06 |
15.57 |
28 |
20548 |
买入 |
| 09:43:09 |
15.57 |
1 |
20549 |
买入 |
| 09:43:12 |
15.57 |
2 |
20551 |
买入 |
| 09:43:15 |
15.57 |
18 |
20569 |
卖出 |
| 09:43:18 |
15.56 |
26 |
20595 |
卖出 |
| 09:43:21 |
15.57 |
11 |
20606 |
买入 |
| 09:43:24 |
15.57 |
9 |
20615 |
买入 |
| 09:43:30 |
15.56 |
42 |
20657 |
卖出 |
| 09:43:33 |
15.57 |
11 |
20668 |
买入 |
| 09:43:36 |
15.57 |
22 |
20690 |
买入 |
| 09:43:39 |
15.57 |
21 |
20711 |
买入 |
| 09:43:42 |
15.56 |
24 |
20735 |
卖出 |
| 09:43:45 |
15.58 |
14 |
20749 |
买入 |