高德红外[002414]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.08 |
2 |
2 |
集合竞价 |
| 09:15:09 |
16.08 |
103 |
103 |
集合竞价 |
| 09:15:18 |
16.08 |
103 |
103 |
集合竞价 |
| 09:16:03 |
16.08 |
103 |
103 |
集合竞价 |
| 09:16:21 |
16.08 |
106 |
106 |
集合竞价 |
| 09:16:39 |
16.08 |
106 |
106 |
集合竞价 |
| 09:16:57 |
16.06 |
107 |
107 |
集合竞价 |
| 09:17:15 |
16.05 |
108 |
108 |
集合竞价 |
| 09:17:42 |
16.05 |
108 |
108 |
集合竞价 |
| 09:17:51 |
16.05 |
108 |
108 |
集合竞价 |
| 09:18:09 |
16.05 |
108 |
108 |
集合竞价 |
| 09:18:18 |
16.05 |
108 |
108 |
集合竞价 |
| 09:18:36 |
16.01 |
111 |
111 |
集合竞价 |
| 09:18:45 |
16.01 |
118 |
118 |
集合竞价 |
| 09:18:54 |
16.01 |
139 |
139 |
集合竞价 |
| 09:19:03 |
16 |
154 |
154 |
集合竞价 |
| 09:19:12 |
16 |
154 |
154 |
集合竞价 |
| 09:19:21 |
16 |
158 |
158 |
集合竞价 |
| 09:19:30 |
16 |
160 |
160 |
集合竞价 |
| 09:19:39 |
16 |
177 |
177 |
集合竞价 |
| 09:19:57 |
16 |
177 |
177 |
集合竞价 |
| 09:20:09 |
16 |
177 |
177 |
集合竞价 |
| 09:20:18 |
16 |
180 |
180 |
集合竞价 |
| 09:20:27 |
15.99 |
180 |
180 |
集合竞价 |
| 09:20:45 |
15.99 |
180 |
180 |
集合竞价 |
| 09:21:03 |
15.98 |
198 |
198 |
集合竞价 |
| 09:21:30 |
15.98 |
214 |
214 |
集合竞价 |
| 09:21:39 |
15.98 |
214 |
214 |
集合竞价 |
| 09:21:48 |
15.91 |
248 |
248 |
集合竞价 |
| 09:22:06 |
15.9 |
270 |
270 |
集合竞价 |
| 09:22:15 |
15.9 |
271 |
271 |
集合竞价 |
| 09:22:24 |
15.9 |
271 |
271 |
集合竞价 |
| 09:22:33 |
15.9 |
301 |
301 |
集合竞价 |
| 09:22:42 |
15.9 |
303 |
303 |
集合竞价 |
| 09:22:51 |
15.88 |
335 |
335 |
集合竞价 |
| 09:23:00 |
15.88 |
346 |
346 |
集合竞价 |
| 09:23:09 |
15.87 |
383 |
383 |
集合竞价 |
| 09:23:18 |
15.85 |
418 |
418 |
集合竞价 |
| 09:23:27 |
15.84 |
428 |
428 |
集合竞价 |
| 09:23:36 |
15.84 |
528 |
528 |
集合竞价 |
| 09:23:45 |
15.84 |
580 |
580 |
集合竞价 |
| 09:23:54 |
15.84 |
587 |
587 |
集合竞价 |
| 09:24:03 |
15.82 |
587 |
587 |
集合竞价 |
| 09:24:12 |
15.81 |
620 |
620 |
集合竞价 |
| 09:24:21 |
15.81 |
641 |
641 |
集合竞价 |
| 09:24:30 |
15.8 |
848 |
848 |
集合竞价 |
| 09:24:39 |
15.79 |
923 |
923 |
集合竞价 |
| 09:24:48 |
15.79 |
923 |
923 |
集合竞价 |
| 09:24:57 |
15.79 |
1119 |
1119 |
集合竞价 |
| 09:25:00 |
15.78 |
1270 |
2389 |
买入 |
| 09:30:00 |
15.73 |
75 |
2464 |
卖出 |
| 09:30:03 |
15.6 |
1282 |
3746 |
卖出 |
| 09:30:06 |
15.7 |
406 |
4152 |
买入 |
| 09:30:09 |
15.67 |
114 |
4266 |
卖出 |
| 09:30:12 |
15.67 |
37 |
4303 |
买入 |
| 09:30:15 |
15.69 |
81 |
4384 |
买入 |
| 09:30:18 |
15.67 |
37 |
4421 |
卖出 |
| 09:30:21 |
15.7 |
106 |
4527 |
买入 |
| 09:30:24 |
15.69 |
158 |
4685 |
卖出 |
| 09:30:27 |
15.67 |
239 |
4924 |
卖出 |
| 09:30:30 |
15.72 |
227 |
5151 |
买入 |
| 09:30:33 |
15.73 |
89 |
5240 |
买入 |
| 09:30:36 |
15.7 |
72 |
5312 |
卖出 |
| 09:30:39 |
15.69 |
204 |
5516 |
卖出 |
| 09:30:42 |
15.71 |
90 |
5606 |
买入 |
| 09:30:45 |
15.75 |
95 |
5701 |
买入 |
| 09:30:48 |
15.75 |
64 |
5765 |
买入 |
| 09:30:51 |
15.75 |
35 |
5800 |
买入 |
| 09:30:54 |
15.74 |
67 |
5867 |
卖出 |
| 09:30:57 |
15.72 |
19 |
5886 |
卖出 |
| 09:31:00 |
15.71 |
25 |
5911 |
卖出 |
| 09:31:03 |
15.7 |
315 |
6226 |
卖出 |
| 09:31:06 |
15.72 |
134 |
6360 |
买入 |
| 09:31:09 |
15.7 |
85 |
6445 |
卖出 |
| 09:31:12 |
15.7 |
85 |
6530 |
卖出 |
| 09:31:15 |
15.72 |
216 |
6746 |
买入 |
| 09:31:18 |
15.7 |
31 |
6777 |
卖出 |
| 09:31:21 |
15.7 |
65 |
6842 |
买入 |
| 09:31:24 |
15.7 |
77 |
6919 |
卖出 |
| 09:31:27 |
15.7 |
66 |
6985 |
买入 |
| 09:31:30 |
15.69 |
223 |
7208 |
卖出 |
| 09:31:33 |
15.7 |
295 |
7503 |
买入 |
| 09:31:36 |
15.68 |
21 |
7524 |
卖出 |
| 09:31:39 |
15.68 |
70 |
7594 |
卖出 |
| 09:31:42 |
15.67 |
54 |
7648 |
卖出 |
| 09:31:45 |
15.67 |
355 |
8003 |
卖出 |
| 09:31:48 |
15.65 |
67 |
8070 |
卖出 |
| 09:31:51 |
15.62 |
384 |
8454 |
卖出 |
| 09:31:54 |
15.65 |
15 |
8469 |
买入 |
| 09:31:57 |
15.65 |
18 |
8487 |
买入 |
| 09:32:00 |
15.58 |
609 |
9096 |
卖出 |
| 09:32:03 |
15.62 |
139 |
9235 |
卖出 |
| 09:32:06 |
15.64 |
351 |
9586 |
买入 |
| 09:32:09 |
15.62 |
288 |
9874 |
卖出 |
| 09:32:12 |
15.61 |
31 |
9905 |
卖出 |
| 09:32:15 |
15.6 |
156 |
10061 |
卖出 |
| 09:32:18 |
15.61 |
112 |
10173 |
买入 |
| 09:32:21 |
15.62 |
109 |
10282 |
买入 |
| 09:32:24 |
15.6 |
41 |
10323 |
卖出 |
| 09:32:27 |
15.6 |
167 |
10490 |
卖出 |
| 09:32:30 |
15.6 |
66 |
10556 |
买入 |
| 09:32:33 |
15.62 |
379 |
10935 |
买入 |
| 09:32:36 |
15.6 |
294 |
11229 |
卖出 |
| 09:32:39 |
15.61 |
37 |
11266 |
买入 |
| 09:32:42 |
15.6 |
45 |
11311 |
卖出 |
| 09:32:45 |
15.59 |
47 |
11358 |
卖出 |
| 09:32:48 |
15.59 |
58 |
11416 |
卖出 |
| 09:32:51 |
15.59 |
95 |
11511 |
卖出 |
| 09:32:54 |
15.6 |
181 |
11692 |
买入 |
| 09:32:57 |
15.59 |
201 |
11893 |
卖出 |
| 09:33:00 |
15.6 |
164 |
12057 |
买入 |
| 09:33:03 |
15.61 |
1189 |
13246 |
买入 |
| 09:33:06 |
15.6 |
109 |
13355 |
卖出 |
| 09:33:09 |
15.6 |
89 |
13444 |
买入 |
| 09:33:12 |
15.6 |
33 |
13477 |
买入 |
| 09:33:15 |
15.61 |
173 |
13650 |
买入 |
| 09:33:18 |
15.61 |
149 |
13799 |
卖出 |
| 09:33:21 |
15.62 |
2 |
13801 |
买入 |
| 09:33:24 |
15.61 |
152 |
13953 |
买入 |
| 09:33:27 |
15.61 |
35 |
13988 |
卖出 |
| 09:33:30 |
15.62 |
99 |
14087 |
买入 |
| 09:33:33 |
15.61 |
67 |
14154 |
卖出 |
| 09:33:36 |
15.61 |
24 |
14178 |
买入 |
| 09:33:39 |
15.62 |
12 |
14190 |
卖出 |
| 09:33:42 |
15.64 |
36 |
14226 |
买入 |
| 09:33:45 |
15.62 |
54 |
14280 |
卖出 |
| 09:33:48 |
15.61 |
37 |
14317 |
卖出 |
| 09:33:51 |
15.62 |
117 |
14434 |
买入 |
| 09:33:54 |
15.62 |
28 |
14462 |
卖出 |
| 09:33:57 |
15.63 |
9 |
14471 |
买入 |
| 09:34:00 |
15.62 |
83 |
14554 |
卖出 |
| 09:34:03 |
15.62 |
17 |
14571 |
卖出 |
| 09:34:06 |
15.62 |
129 |
14700 |
卖出 |
| 09:34:09 |
15.62 |
90 |
14790 |
卖出 |
| 09:34:12 |
15.62 |
47 |
14837 |
卖出 |
| 09:34:15 |
15.6 |
779 |
15616 |
卖出 |
| 09:34:18 |
15.6 |
494 |
16110 |
卖出 |
| 09:34:21 |
15.6 |
49 |
16159 |
卖出 |
| 09:34:24 |
15.6 |
27 |
16186 |
买入 |
| 09:34:27 |
15.58 |
411 |
16597 |
卖出 |
| 09:34:30 |
15.61 |
42 |
16639 |
买入 |
| 09:34:33 |
15.6 |
41 |
16680 |
买入 |
| 09:34:36 |
15.59 |
157 |
16837 |
买入 |
| 09:34:39 |
15.6 |
35 |
16872 |
买入 |
| 09:34:42 |
15.59 |
42 |
16914 |
卖出 |
| 09:34:45 |
15.58 |
175 |
17089 |
卖出 |
| 09:34:48 |
15.59 |
42 |
17131 |
买入 |
| 09:34:51 |
15.58 |
49 |
17180 |
卖出 |
| 09:34:54 |
15.6 |
31 |
17211 |
买入 |
| 09:34:57 |
15.6 |
51 |
17262 |
买入 |
| 09:35:00 |
15.6 |
78 |
17340 |
买入 |
| 09:35:03 |
15.59 |
112 |
17452 |
卖出 |
| 09:35:09 |
15.59 |
66 |
17518 |
买入 |
| 09:35:12 |
15.59 |
81 |
17599 |
买入 |
| 09:35:15 |
15.58 |
289 |
17888 |
卖出 |
| 09:35:18 |
15.57 |
313 |
18201 |
卖出 |
| 09:35:21 |
15.57 |
25 |
18226 |
卖出 |
| 09:35:24 |
15.58 |
35 |
18261 |
买入 |
| 09:35:27 |
15.57 |
41 |
18302 |
卖出 |
| 09:35:30 |
15.57 |
188 |
18490 |
卖出 |
| 09:35:33 |
15.58 |
29 |
18519 |
买入 |
| 09:35:36 |
15.56 |
102 |
18621 |
卖出 |
| 09:35:39 |
15.57 |
54 |
18675 |
买入 |
| 09:35:42 |
15.56 |
74 |
18749 |
卖出 |
| 09:35:45 |
15.57 |
42 |
18791 |
买入 |
| 09:35:48 |
15.57 |
292 |
19083 |
卖出 |
| 09:35:51 |
15.58 |
87 |
19170 |
买入 |
| 09:35:54 |
15.57 |
10 |
19180 |
卖出 |
| 09:35:57 |
15.58 |
21 |
19201 |
买入 |
| 09:36:00 |
15.57 |
21 |
19222 |
卖出 |
| 09:36:03 |
15.57 |
43 |
19265 |
卖出 |
| 09:36:06 |
15.57 |
65 |
19330 |
卖出 |
| 09:36:09 |
15.57 |
51 |
19381 |
卖出 |
| 09:36:12 |
15.58 |
66 |
19447 |
买入 |
| 09:36:15 |
15.58 |
15 |
19462 |
买入 |
| 09:36:18 |
15.6 |
621 |
20083 |
买入 |
| 09:36:21 |
15.6 |
193 |
20276 |
卖出 |
| 09:36:24 |
15.6 |
67 |
20343 |
卖出 |
| 09:36:27 |
15.62 |
1 |
20344 |
买入 |
| 09:36:30 |
15.6 |
138 |
20482 |
卖出 |
| 09:36:33 |
15.62 |
17 |
20499 |
买入 |
| 09:36:36 |
15.64 |
36 |
20535 |
买入 |
| 09:36:39 |
15.64 |
11 |
20546 |
买入 |
| 09:36:42 |
15.63 |
89 |
20635 |
买入 |
| 09:36:45 |
15.64 |
10 |
20645 |
买入 |
| 09:36:48 |
15.65 |
38 |
20683 |
买入 |
| 09:36:51 |
15.64 |
51 |
20734 |
卖出 |
| 09:36:54 |
15.65 |
10 |
20744 |
买入 |
| 09:36:57 |
15.68 |
10 |
20754 |
买入 |
| 09:37:00 |
15.68 |
143 |
20897 |
买入 |
| 09:37:03 |
15.67 |
70 |
20967 |
卖出 |
| 09:37:06 |
15.68 |
3 |
20970 |
买入 |
| 09:37:09 |
15.69 |
30 |
21000 |
买入 |
| 09:37:12 |
15.68 |
16 |
21016 |
卖出 |
| 09:37:15 |
15.69 |
43 |
21059 |
买入 |
| 09:37:18 |
15.7 |
46 |
21105 |
买入 |
| 09:37:21 |
15.7 |
15 |
21120 |
买入 |
| 09:37:24 |
15.7 |
42 |
21162 |
买入 |
| 09:37:27 |
15.7 |
107 |
21269 |
买入 |
| 09:37:30 |
15.7 |
6 |
21275 |
卖出 |
| 09:37:33 |
15.71 |
107 |
21382 |
买入 |
| 09:37:36 |
15.71 |
36 |
21418 |
买入 |
| 09:37:39 |
15.7 |
233 |
21651 |
卖出 |
| 09:37:42 |
15.7 |
100 |
21751 |
买入 |
| 09:37:45 |
15.7 |
7 |
21758 |
买入 |
| 09:37:48 |
15.7 |
1 |
21759 |
买入 |
| 09:37:51 |
15.7 |
21 |
21780 |
买入 |
| 09:37:54 |
15.7 |
35 |
21815 |
卖出 |
| 09:37:57 |
15.7 |
19 |
21834 |
卖出 |
| 09:38:03 |
15.68 |
414 |
22248 |
卖出 |
| 09:38:06 |
15.69 |
287 |
22535 |
买入 |
| 09:38:09 |
15.69 |
12 |
22547 |
买入 |
| 09:38:12 |
15.68 |
214 |
22761 |
卖出 |
| 09:38:15 |
15.68 |
181 |
22942 |
卖出 |
| 09:38:18 |
15.68 |
101 |
23043 |
卖出 |
| 09:38:21 |
15.69 |
25 |
23068 |
买入 |
| 09:38:24 |
15.68 |
32 |
23100 |
卖出 |
| 09:38:27 |
15.69 |
22 |
23122 |
买入 |
| 09:38:36 |
15.67 |
2 |
23124 |
卖出 |
| 09:38:39 |
15.68 |
63 |
23187 |
买入 |
| 09:38:42 |
15.68 |
107 |
23294 |
买入 |
| 09:38:45 |
15.68 |
15 |
23309 |
卖出 |
| 09:38:48 |
15.69 |
5 |
23314 |
买入 |
| 09:38:51 |
15.69 |
5 |
23319 |
买入 |
| 09:38:54 |
15.69 |
14 |
23333 |
买入 |
| 09:39:00 |
15.69 |
10 |
23343 |
卖出 |
| 09:39:03 |
15.69 |
30 |
23373 |
卖出 |
| 09:39:06 |
15.69 |
16 |
23389 |
卖出 |
| 09:39:09 |
15.7 |
86 |
23475 |
买入 |
| 09:39:12 |
15.7 |
350 |
23825 |
买入 |
| 09:39:15 |
15.7 |
68 |
23893 |
卖出 |
| 09:39:18 |
15.7 |
5 |
23898 |
卖出 |
| 09:39:21 |
15.71 |
36 |
23934 |
买入 |
| 09:39:24 |
15.74 |
41 |
23975 |
买入 |
| 09:39:27 |
15.71 |
5 |
23980 |
买入 |
| 09:39:30 |
15.71 |
4 |
23984 |
买入 |
| 09:39:33 |
15.71 |
2 |
23986 |
卖出 |
| 09:39:39 |
15.74 |
29 |
24015 |
买入 |
| 09:39:42 |
15.74 |
50 |
24065 |
买入 |
| 09:39:45 |
15.73 |
6 |
24071 |
卖出 |
| 09:39:48 |
15.74 |
69 |
24140 |
买入 |
| 09:39:51 |
15.73 |
8 |
24148 |
卖出 |
| 09:39:54 |
15.73 |
17 |
24165 |
买入 |
| 09:39:57 |
15.74 |
80 |
24245 |
买入 |
| 09:40:00 |
15.74 |
80 |
24325 |
买入 |
| 09:40:03 |
15.73 |
42 |
24367 |
卖出 |
| 09:40:06 |
15.73 |
38 |
24405 |
买入 |
| 09:40:09 |
15.71 |
155 |
24560 |
卖出 |
| 09:40:12 |
15.71 |
21 |
24581 |
买入 |
| 09:40:15 |
15.71 |
10 |
24591 |
买入 |
| 09:40:18 |
15.71 |
172 |
24763 |
买入 |
| 09:40:21 |
15.71 |
41 |
24804 |
买入 |
| 09:40:24 |
15.71 |
74 |
24878 |
买入 |
| 09:40:27 |
15.71 |
58 |
24936 |
卖出 |
| 09:40:30 |
15.71 |
3 |
24939 |
买入 |
| 09:40:33 |
15.7 |
177 |
25116 |
卖出 |
| 09:40:36 |
15.7 |
34 |
25150 |
卖出 |
| 09:40:39 |
15.71 |
19 |
25169 |
买入 |
| 09:40:45 |
15.71 |
4 |
25173 |
买入 |
| 09:40:48 |
15.7 |
3 |
25176 |
卖出 |
| 09:40:51 |
15.7 |
1 |
25177 |
卖出 |
| 09:40:54 |
15.71 |
63 |
25240 |
买入 |
| 09:40:57 |
15.7 |
23 |
25263 |
卖出 |
| 09:41:00 |
15.71 |
100 |
25363 |
买入 |
| 09:41:03 |
15.7 |
29 |
25392 |
卖出 |
| 09:41:06 |
15.7 |
78 |
25470 |
卖出 |
| 09:41:09 |
15.71 |
12 |
25482 |
买入 |
| 09:41:12 |
15.7 |
91 |
25573 |
卖出 |
| 09:41:15 |
15.7 |
117 |
25690 |
买入 |
| 09:41:18 |
15.7 |
40 |
25730 |
买入 |
| 09:41:21 |
15.7 |
12 |
25742 |
卖出 |
| 09:41:24 |
15.7 |
18 |
25760 |
卖出 |
| 09:41:27 |
15.7 |
84 |
25844 |
卖出 |
| 09:41:30 |
15.7 |
3 |
25847 |
买入 |
| 09:41:33 |
15.7 |
59 |
25906 |
买入 |
| 09:41:36 |
15.7 |
41 |
25947 |
买入 |
| 09:41:39 |
15.71 |
5 |
25952 |
买入 |
| 09:41:42 |
15.71 |
4 |
25956 |
卖出 |
| 09:41:45 |
15.72 |
12 |
25968 |
买入 |
| 09:41:48 |
15.72 |
27 |
25995 |
买入 |
| 09:41:51 |
15.71 |
4 |
25999 |
卖出 |
| 09:41:54 |
15.72 |
16 |
26015 |
买入 |
| 09:41:57 |
15.72 |
24 |
26039 |
卖出 |
| 09:42:00 |
15.74 |
41 |
26080 |
买入 |
| 09:42:03 |
15.74 |
15 |
26095 |
买入 |
| 09:42:06 |
15.73 |
12 |
26107 |
卖出 |
| 09:42:09 |
15.74 |
2 |
26109 |
买入 |
| 09:42:12 |
15.74 |
125 |
26234 |
买入 |
| 09:42:15 |
15.74 |
54 |
26288 |
卖出 |
| 09:42:18 |
15.75 |
58 |
26346 |
买入 |
| 09:42:21 |
15.75 |
56 |
26402 |
买入 |
| 09:42:24 |
15.75 |
83 |
26485 |
买入 |
| 09:42:27 |
15.75 |
19 |
26504 |
买入 |
| 09:42:30 |
15.75 |
51 |
26555 |
买入 |
| 09:42:33 |
15.75 |
17 |
26572 |
卖出 |
| 09:42:36 |
15.76 |
22 |
26594 |
买入 |
| 09:42:39 |
15.75 |
87 |
26681 |
卖出 |
| 09:42:42 |
15.75 |
55 |
26736 |
买入 |
| 09:42:45 |
15.75 |
106 |
26842 |
卖出 |
| 09:42:48 |
15.76 |
5 |
26847 |
买入 |