高德红外[002414]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.19 |
19 |
19 |
集合竞价 |
| 09:15:09 |
13.09 |
180 |
180 |
集合竞价 |
| 09:15:18 |
13.09 |
180 |
180 |
集合竞价 |
| 09:15:27 |
13.09 |
180 |
180 |
集合竞价 |
| 09:15:36 |
13.09 |
180 |
180 |
集合竞价 |
| 09:15:45 |
13.09 |
180 |
180 |
集合竞价 |
| 09:16:12 |
13.09 |
180 |
180 |
集合竞价 |
| 09:16:21 |
13.09 |
191 |
191 |
集合竞价 |
| 09:16:30 |
13.09 |
191 |
191 |
集合竞价 |
| 09:16:39 |
13.09 |
192 |
192 |
集合竞价 |
| 09:16:48 |
13.09 |
192 |
192 |
集合竞价 |
| 09:16:57 |
13.09 |
192 |
192 |
集合竞价 |
| 09:17:15 |
13.09 |
192 |
192 |
集合竞价 |
| 09:17:24 |
13.09 |
271 |
271 |
集合竞价 |
| 09:17:33 |
13.09 |
350 |
350 |
集合竞价 |
| 09:17:42 |
13.09 |
365 |
365 |
集合竞价 |
| 09:17:51 |
13.09 |
336 |
336 |
集合竞价 |
| 09:18:00 |
13.09 |
386 |
386 |
集合竞价 |
| 09:18:09 |
13.09 |
400 |
400 |
集合竞价 |
| 09:18:18 |
13.09 |
410 |
410 |
集合竞价 |
| 09:18:27 |
13.09 |
416 |
416 |
集合竞价 |
| 09:18:36 |
13.09 |
426 |
426 |
集合竞价 |
| 09:18:45 |
13.09 |
428 |
428 |
集合竞价 |
| 09:19:21 |
13.09 |
438 |
438 |
集合竞价 |
| 09:19:30 |
13.09 |
443 |
443 |
集合竞价 |
| 09:19:39 |
13.09 |
488 |
488 |
集合竞价 |
| 09:19:48 |
13.09 |
497 |
497 |
集合竞价 |
| 09:19:57 |
13.09 |
498 |
498 |
集合竞价 |
| 09:20:00 |
13.09 |
503 |
503 |
集合竞价 |
| 09:20:09 |
13.09 |
503 |
503 |
集合竞价 |
| 09:20:18 |
13.09 |
509 |
509 |
集合竞价 |
| 09:20:27 |
13.09 |
509 |
509 |
集合竞价 |
| 09:20:36 |
13.09 |
509 |
509 |
集合竞价 |
| 09:20:45 |
13.09 |
517 |
517 |
集合竞价 |
| 09:20:54 |
13.09 |
522 |
522 |
集合竞价 |
| 09:21:03 |
13.09 |
522 |
522 |
集合竞价 |
| 09:21:12 |
13.09 |
532 |
532 |
集合竞价 |
| 09:21:30 |
13.09 |
532 |
532 |
集合竞价 |
| 09:21:48 |
13.09 |
557 |
557 |
集合竞价 |
| 09:21:57 |
13.09 |
591 |
591 |
集合竞价 |
| 09:22:06 |
13.09 |
591 |
591 |
集合竞价 |
| 09:22:15 |
13.09 |
593 |
593 |
集合竞价 |
| 09:22:24 |
13.09 |
597 |
597 |
集合竞价 |
| 09:22:33 |
13.09 |
628 |
628 |
集合竞价 |
| 09:22:42 |
13.09 |
637 |
637 |
集合竞价 |
| 09:22:51 |
13.09 |
637 |
637 |
集合竞价 |
| 09:23:00 |
13.09 |
637 |
637 |
集合竞价 |
| 09:23:09 |
13.09 |
662 |
662 |
集合竞价 |
| 09:23:18 |
13.09 |
663 |
663 |
集合竞价 |
| 09:23:27 |
13.09 |
673 |
673 |
集合竞价 |
| 09:23:36 |
13.09 |
673 |
673 |
集合竞价 |
| 09:23:45 |
13.1 |
680 |
680 |
集合竞价 |
| 09:23:54 |
13.09 |
1173 |
1173 |
集合竞价 |
| 09:24:03 |
13.09 |
1174 |
1174 |
集合竞价 |
| 09:24:12 |
13.09 |
1176 |
1176 |
集合竞价 |
| 09:24:21 |
13.1 |
1219 |
1219 |
集合竞价 |
| 09:24:30 |
13.1 |
1219 |
1219 |
集合竞价 |
| 09:24:39 |
13.1 |
1292 |
1292 |
集合竞价 |
| 09:24:48 |
13.1 |
1302 |
1302 |
集合竞价 |
| 09:24:57 |
13.11 |
1343 |
1343 |
集合竞价 |
| 09:25:00 |
13.18 |
1954 |
3297 |
买入 |
| 09:30:00 |
13.18 |
663 |
3960 |
买入 |
| 09:30:03 |
13.18 |
1744 |
5704 |
买入 |
| 09:30:06 |
13.13 |
994 |
6698 |
卖出 |
| 09:30:09 |
13.12 |
433 |
7131 |
卖出 |
| 09:30:12 |
13.12 |
483 |
7614 |
卖出 |
| 09:30:15 |
13.12 |
245 |
7859 |
买入 |
| 09:30:18 |
13.13 |
1442 |
9301 |
买入 |
| 09:30:21 |
13.12 |
48 |
9349 |
买入 |
| 09:30:24 |
13.12 |
73 |
9422 |
卖出 |
| 09:30:27 |
13.12 |
339 |
9761 |
卖出 |
| 09:30:30 |
13.12 |
429 |
10190 |
买入 |
| 09:30:33 |
13.12 |
189 |
10379 |
买入 |
| 09:30:36 |
13.12 |
186 |
10565 |
买入 |
| 09:30:39 |
13.11 |
75 |
10640 |
卖出 |
| 09:30:42 |
13.13 |
10 |
10650 |
买入 |
| 09:30:45 |
13.13 |
89 |
10739 |
卖出 |
| 09:30:48 |
13.16 |
82 |
10821 |
买入 |
| 09:30:51 |
13.13 |
82 |
10903 |
卖出 |
| 09:30:54 |
13.15 |
129 |
11032 |
买入 |
| 09:30:57 |
13.15 |
515 |
11547 |
买入 |
| 09:31:00 |
13.17 |
890 |
12437 |
买入 |
| 09:31:03 |
13.17 |
232 |
12669 |
买入 |
| 09:31:06 |
13.17 |
195 |
12864 |
卖出 |
| 09:31:09 |
13.18 |
255 |
13119 |
买入 |
| 09:31:12 |
13.18 |
144 |
13263 |
买入 |
| 09:31:15 |
13.18 |
451 |
13714 |
买入 |
| 09:31:18 |
13.18 |
298 |
14012 |
买入 |
| 09:31:21 |
13.18 |
301 |
14313 |
买入 |
| 09:31:24 |
13.17 |
112 |
14425 |
卖出 |
| 09:31:27 |
13.17 |
131 |
14556 |
买入 |
| 09:31:30 |
13.17 |
359 |
14915 |
买入 |
| 09:31:33 |
13.17 |
134 |
15049 |
卖出 |
| 09:31:36 |
13.15 |
597 |
15646 |
卖出 |
| 09:31:39 |
13.15 |
123 |
15769 |
卖出 |
| 09:31:42 |
13.17 |
225 |
15994 |
买入 |
| 09:31:45 |
13.16 |
83 |
16077 |
卖出 |
| 09:31:48 |
13.15 |
244 |
16321 |
卖出 |
| 09:31:51 |
13.16 |
275 |
16596 |
买入 |
| 09:31:54 |
13.16 |
122 |
16718 |
卖出 |
| 09:31:57 |
13.16 |
94 |
16812 |
卖出 |
| 09:32:00 |
13.16 |
307 |
17119 |
卖出 |
| 09:32:03 |
13.16 |
61 |
17180 |
卖出 |
| 09:32:06 |
13.17 |
242 |
17422 |
买入 |
| 09:32:09 |
13.17 |
243 |
17665 |
买入 |
| 09:32:12 |
13.17 |
305 |
17970 |
卖出 |
| 09:32:15 |
13.17 |
171 |
18141 |
卖出 |
| 09:32:18 |
13.18 |
128 |
18269 |
买入 |
| 09:32:21 |
13.17 |
50 |
18319 |
卖出 |
| 09:32:24 |
13.17 |
156 |
18475 |
卖出 |
| 09:32:27 |
13.17 |
59 |
18534 |
卖出 |
| 09:32:30 |
13.17 |
35 |
18569 |
卖出 |
| 09:32:33 |
13.18 |
135 |
18704 |
买入 |
| 09:32:36 |
13.18 |
263 |
18967 |
买入 |
| 09:32:39 |
13.18 |
177 |
19144 |
卖出 |
| 09:32:42 |
13.18 |
148 |
19292 |
卖出 |
| 09:32:45 |
13.18 |
100 |
19392 |
卖出 |
| 09:32:48 |
13.18 |
234 |
19626 |
卖出 |
| 09:32:51 |
13.19 |
70 |
19696 |
买入 |
| 09:32:54 |
13.18 |
118 |
19814 |
卖出 |
| 09:32:57 |
13.17 |
77 |
19891 |
卖出 |
| 09:33:00 |
13.17 |
134 |
20025 |
买入 |
| 09:33:03 |
13.18 |
81 |
20106 |
买入 |
| 09:33:06 |
13.18 |
187 |
20293 |
卖出 |
| 09:33:09 |
13.18 |
431 |
20724 |
买入 |
| 09:33:12 |
13.18 |
386 |
21110 |
买入 |
| 09:33:15 |
13.17 |
278 |
21388 |
卖出 |
| 09:33:18 |
13.17 |
103 |
21491 |
卖出 |
| 09:33:21 |
13.2 |
107 |
21598 |
买入 |
| 09:33:24 |
13.2 |
138 |
21736 |
买入 |
| 09:33:27 |
13.19 |
183 |
21919 |
卖出 |
| 09:33:30 |
13.2 |
131 |
22050 |
买入 |
| 09:33:33 |
13.2 |
198 |
22248 |
买入 |
| 09:33:36 |
13.19 |
346 |
22594 |
卖出 |
| 09:33:39 |
13.2 |
96 |
22690 |
买入 |
| 09:33:42 |
13.2 |
266 |
22956 |
买入 |
| 09:33:45 |
13.2 |
119 |
23075 |
买入 |
| 09:33:48 |
13.2 |
147 |
23222 |
卖出 |
| 09:33:51 |
13.2 |
171 |
23393 |
买入 |
| 09:33:54 |
13.19 |
202 |
23595 |
卖出 |
| 09:33:57 |
13.21 |
249 |
23844 |
买入 |
| 09:34:00 |
13.21 |
246 |
24090 |
买入 |
| 09:34:03 |
13.21 |
104 |
24194 |
买入 |
| 09:34:06 |
13.2 |
44 |
24238 |
卖出 |
| 09:34:09 |
13.2 |
210 |
24448 |
卖出 |
| 09:34:12 |
13.2 |
229 |
24677 |
卖出 |
| 09:34:15 |
13.18 |
1560 |
26237 |
卖出 |
| 09:34:18 |
13.16 |
546 |
26783 |
卖出 |
| 09:34:21 |
13.17 |
723 |
27506 |
买入 |
| 09:34:24 |
13.17 |
81 |
27587 |
买入 |
| 09:34:27 |
13.17 |
3081 |
30668 |
买入 |
| 09:34:30 |
13.16 |
276 |
30944 |
卖出 |
| 09:34:33 |
13.17 |
99 |
31043 |
买入 |
| 09:34:36 |
13.16 |
249 |
31292 |
卖出 |
| 09:34:39 |
13.16 |
175 |
31467 |
卖出 |
| 09:34:42 |
13.16 |
271 |
31738 |
买入 |
| 09:34:45 |
13.16 |
80 |
31818 |
买入 |
| 09:34:48 |
13.18 |
1306 |
33124 |
买入 |
| 09:34:51 |
13.18 |
68 |
33192 |
卖出 |
| 09:34:54 |
13.18 |
300 |
33492 |
卖出 |
| 09:34:57 |
13.18 |
33 |
33525 |
卖出 |
| 09:35:00 |
13.18 |
558 |
34083 |
卖出 |
| 09:35:03 |
13.18 |
121 |
34204 |
买入 |
| 09:35:06 |
13.17 |
36 |
34240 |
卖出 |
| 09:35:09 |
13.17 |
161 |
34401 |
买入 |
| 09:35:12 |
13.18 |
22 |
34423 |
买入 |
| 09:35:15 |
13.18 |
147 |
34570 |
买入 |
| 09:35:18 |
13.18 |
244 |
34814 |
买入 |
| 09:35:21 |
13.17 |
78 |
34892 |
卖出 |
| 09:35:24 |
13.17 |
137 |
35029 |
买入 |
| 09:35:27 |
13.18 |
357 |
35386 |
买入 |
| 09:35:30 |
13.18 |
35 |
35421 |
买入 |
| 09:35:33 |
13.18 |
157 |
35578 |
买入 |
| 09:35:36 |
13.17 |
115 |
35693 |
卖出 |
| 09:35:39 |
13.17 |
220 |
35913 |
卖出 |
| 09:35:42 |
13.17 |
120 |
36033 |
卖出 |
| 09:35:45 |
13.18 |
14 |
36047 |
买入 |
| 09:35:48 |
13.15 |
1138 |
37185 |
卖出 |
| 09:35:51 |
13.17 |
31 |
37216 |
买入 |
| 09:35:54 |
13.18 |
33 |
37249 |
买入 |
| 09:35:57 |
13.17 |
17 |
37266 |
卖出 |
| 09:36:00 |
13.18 |
131 |
37397 |
买入 |
| 09:36:03 |
13.17 |
64 |
37461 |
卖出 |
| 09:36:06 |
13.17 |
215 |
37676 |
买入 |
| 09:36:09 |
13.17 |
97 |
37773 |
买入 |
| 09:36:12 |
13.16 |
25 |
37798 |
卖出 |
| 09:36:15 |
13.16 |
139 |
37937 |
卖出 |
| 09:36:18 |
13.16 |
172 |
38109 |
卖出 |
| 09:36:21 |
13.16 |
233 |
38342 |
卖出 |
| 09:36:24 |
13.16 |
619 |
38961 |
卖出 |
| 09:36:27 |
13.16 |
120 |
39081 |
买入 |
| 09:36:30 |
13.16 |
165 |
39246 |
买入 |
| 09:36:33 |
13.14 |
139 |
39385 |
卖出 |
| 09:36:36 |
13.14 |
337 |
39722 |
买入 |
| 09:36:39 |
13.14 |
19 |
39741 |
买入 |
| 09:36:42 |
13.15 |
114 |
39855 |
买入 |
| 09:36:45 |
13.14 |
17 |
39872 |
卖出 |
| 09:36:48 |
13.14 |
88 |
39960 |
卖出 |
| 09:36:51 |
13.15 |
53 |
40013 |
买入 |
| 09:36:54 |
13.14 |
80 |
40093 |
卖出 |
| 09:36:57 |
13.14 |
72 |
40165 |
卖出 |
| 09:37:00 |
13.13 |
1195 |
41360 |
卖出 |
| 09:37:03 |
13.13 |
179 |
41539 |
卖出 |
| 09:37:06 |
13.13 |
392 |
41931 |
卖出 |
| 09:37:09 |
13.13 |
171 |
42102 |
卖出 |
| 09:37:12 |
13.15 |
294 |
42396 |
买入 |
| 09:37:15 |
13.13 |
216 |
42612 |
卖出 |
| 09:37:18 |
13.13 |
163 |
42775 |
卖出 |
| 09:37:21 |
13.13 |
42 |
42817 |
买入 |
| 09:37:24 |
13.13 |
570 |
43387 |
买入 |
| 09:37:27 |
13.13 |
110 |
43497 |
卖出 |
| 09:37:30 |
13.13 |
72 |
43569 |
卖出 |
| 09:37:33 |
13.14 |
10 |
43579 |
买入 |
| 09:37:36 |
13.13 |
522 |
44101 |
卖出 |
| 09:37:39 |
13.13 |
69 |
44170 |
买入 |
| 09:37:42 |
13.13 |
67 |
44237 |
买入 |
| 09:37:45 |
13.13 |
22 |
44259 |
买入 |
| 09:37:48 |
13.12 |
33 |
44292 |
卖出 |
| 09:37:51 |
13.12 |
37 |
44329 |
卖出 |
| 09:37:54 |
13.12 |
176 |
44505 |
卖出 |
| 09:37:57 |
13.12 |
151 |
44656 |
卖出 |
| 09:38:00 |
13.13 |
277 |
44933 |
买入 |
| 09:38:03 |
13.12 |
621 |
45554 |
卖出 |
| 09:38:06 |
13.12 |
213 |
45767 |
买入 |
| 09:38:09 |
13.12 |
1602 |
47369 |
买入 |
| 09:38:12 |
13.12 |
254 |
47623 |
买入 |
| 09:38:15 |
13.11 |
221 |
47844 |
卖出 |
| 09:38:18 |
13.11 |
80 |
47924 |
买入 |
| 09:38:21 |
13.1 |
94 |
48018 |
卖出 |
| 09:38:24 |
13.1 |
53 |
48071 |
卖出 |
| 09:38:27 |
13.11 |
130 |
48201 |
买入 |
| 09:38:30 |
13.1 |
119 |
48320 |
卖出 |
| 09:38:33 |
13.12 |
81 |
48401 |
买入 |
| 09:38:36 |
13.11 |
128 |
48529 |
卖出 |
| 09:38:39 |
13.11 |
141 |
48670 |
买入 |
| 09:38:42 |
13.11 |
27 |
48697 |
买入 |
| 09:38:45 |
13.11 |
51 |
48748 |
买入 |
| 09:38:48 |
13.11 |
122 |
48870 |
买入 |
| 09:38:51 |
13.11 |
87 |
48957 |
买入 |
| 09:38:54 |
13.11 |
15 |
48972 |
卖出 |
| 09:38:57 |
13.11 |
108 |
49080 |
卖出 |
| 09:39:00 |
13.11 |
55 |
49135 |
卖出 |
| 09:39:03 |
13.1 |
146 |
49281 |
卖出 |
| 09:39:06 |
13.11 |
40 |
49321 |
买入 |
| 09:39:09 |
13.11 |
47 |
49368 |
买入 |
| 09:39:12 |
13.11 |
79 |
49447 |
买入 |
| 09:39:15 |
13.1 |
52 |
49499 |
卖出 |
| 09:39:18 |
13.1 |
204 |
49703 |
卖出 |
| 09:39:21 |
13.11 |
31 |
49734 |
买入 |
| 09:39:24 |
13.1 |
103 |
49837 |
卖出 |
| 09:39:27 |
13.1 |
108 |
49945 |
卖出 |
| 09:39:30 |
13.11 |
183 |
50128 |
买入 |
| 09:39:33 |
13.11 |
78 |
50206 |
卖出 |
| 09:39:36 |
13.11 |
36 |
50242 |
卖出 |
| 09:39:39 |
13.11 |
84 |
50326 |
卖出 |
| 09:39:42 |
13.11 |
229 |
50555 |
卖出 |
| 09:39:45 |
13.11 |
96 |
50651 |
卖出 |
| 09:39:48 |
13.11 |
69 |
50720 |
卖出 |
| 09:39:51 |
13.11 |
181 |
50901 |
卖出 |
| 09:39:54 |
13.11 |
345 |
51246 |
卖出 |
| 09:39:57 |
13.11 |
267 |
51513 |
买入 |
| 09:40:00 |
13.11 |
349 |
51862 |
买入 |
| 09:40:03 |
13.09 |
1127 |
52989 |
卖出 |
| 09:40:06 |
13.1 |
181 |
53170 |
买入 |
| 09:40:09 |
13.1 |
116 |
53286 |
买入 |
| 09:40:12 |
13.1 |
52 |
53338 |
买入 |
| 09:40:15 |
13.09 |
48 |
53386 |
卖出 |
| 09:40:18 |
13.09 |
778 |
54164 |
卖出 |
| 09:40:21 |
13.09 |
13 |
54177 |
买入 |
| 09:40:24 |
13.08 |
124 |
54301 |
卖出 |
| 09:40:27 |
13.08 |
88 |
54389 |
卖出 |
| 09:40:30 |
13.08 |
469 |
54858 |
卖出 |
| 09:40:33 |
13.07 |
107 |
54965 |
卖出 |
| 09:40:36 |
13.07 |
87 |
55052 |
卖出 |
| 09:40:39 |
13.07 |
24 |
55076 |
卖出 |
| 09:40:42 |
13.07 |
66 |
55142 |
卖出 |
| 09:40:45 |
13.07 |
401 |
55543 |
卖出 |
| 09:40:48 |
13.07 |
50 |
55593 |
卖出 |
| 09:40:51 |
13.05 |
173 |
55766 |
卖出 |
| 09:40:54 |
13.07 |
80 |
55846 |
买入 |
| 09:40:57 |
13.06 |
80 |
55926 |
卖出 |
| 09:41:00 |
13.07 |
68 |
55994 |
买入 |
| 09:41:03 |
13.07 |
288 |
56282 |
卖出 |
| 09:41:06 |
13.08 |
320 |
56602 |
买入 |
| 09:41:09 |
13.07 |
121 |
56723 |
买入 |
| 09:41:12 |
13.07 |
85 |
56808 |
卖出 |
| 09:41:15 |
13.07 |
128 |
56936 |
卖出 |
| 09:41:18 |
13.07 |
66 |
57002 |
买入 |
| 09:41:21 |
13.06 |
156 |
57158 |
卖出 |
| 09:41:24 |
13.07 |
30 |
57188 |
买入 |
| 09:41:27 |
13.07 |
1 |
57189 |
买入 |
| 09:41:30 |
13.07 |
22 |
57211 |
买入 |
| 09:41:33 |
13.07 |
115 |
57326 |
买入 |
| 09:41:36 |
13.07 |
124 |
57450 |
买入 |
| 09:41:39 |
13.07 |
52 |
57502 |
买入 |
| 09:41:42 |
13.07 |
17 |
57519 |
卖出 |
| 09:41:45 |
13.07 |
26 |
57545 |
卖出 |
| 09:41:48 |
13.07 |
207 |
57752 |
卖出 |
| 09:41:51 |
13.08 |
160 |
57912 |
买入 |
| 09:41:54 |
13.08 |
117 |
58029 |
买入 |