高德红外[002414]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.15 |
58 |
58 |
集合竞价 |
| 09:15:09 |
11.2 |
95 |
95 |
集合竞价 |
| 09:15:18 |
11.2 |
95 |
95 |
集合竞价 |
| 09:15:27 |
11.2 |
95 |
95 |
集合竞价 |
| 09:15:45 |
11.2 |
95 |
95 |
集合竞价 |
| 09:16:39 |
11.2 |
95 |
95 |
集合竞价 |
| 09:16:57 |
11.2 |
95 |
95 |
集合竞价 |
| 09:17:06 |
11.19 |
101 |
101 |
集合竞价 |
| 09:18:00 |
11.19 |
101 |
101 |
集合竞价 |
| 09:18:09 |
11.19 |
96 |
96 |
集合竞价 |
| 09:18:27 |
11.19 |
96 |
96 |
集合竞价 |
| 09:18:36 |
11.19 |
111 |
111 |
集合竞价 |
| 09:18:54 |
11.19 |
161 |
161 |
集合竞价 |
| 09:19:03 |
11.19 |
165 |
165 |
集合竞价 |
| 09:19:12 |
11.19 |
183 |
183 |
集合竞价 |
| 09:19:48 |
11.19 |
204 |
204 |
集合竞价 |
| 09:20:00 |
11.19 |
205 |
205 |
集合竞价 |
| 09:20:09 |
11.19 |
258 |
258 |
集合竞价 |
| 09:20:18 |
11.19 |
264 |
264 |
集合竞价 |
| 09:20:27 |
11.19 |
264 |
264 |
集合竞价 |
| 09:21:03 |
11.19 |
272 |
272 |
集合竞价 |
| 09:21:12 |
11.19 |
272 |
272 |
集合竞价 |
| 09:21:21 |
11.19 |
282 |
282 |
集合竞价 |
| 09:21:30 |
11.19 |
282 |
282 |
集合竞价 |
| 09:21:39 |
11.19 |
291 |
291 |
集合竞价 |
| 09:21:48 |
11.19 |
291 |
291 |
集合竞价 |
| 09:21:57 |
11.19 |
291 |
291 |
集合竞价 |
| 09:22:24 |
11.19 |
304 |
304 |
集合竞价 |
| 09:22:33 |
11.19 |
365 |
365 |
集合竞价 |
| 09:22:42 |
11.19 |
377 |
377 |
集合竞价 |
| 09:22:51 |
11.19 |
377 |
377 |
集合竞价 |
| 09:23:09 |
11.19 |
383 |
383 |
集合竞价 |
| 09:23:18 |
11.19 |
383 |
383 |
集合竞价 |
| 09:23:36 |
11.19 |
441 |
441 |
集合竞价 |
| 09:23:45 |
11.19 |
444 |
444 |
集合竞价 |
| 09:23:54 |
11.19 |
444 |
444 |
集合竞价 |
| 09:24:03 |
11.19 |
463 |
463 |
集合竞价 |
| 09:24:12 |
11.16 |
529 |
529 |
集合竞价 |
| 09:24:21 |
11.16 |
534 |
534 |
集合竞价 |
| 09:24:30 |
11.16 |
534 |
534 |
集合竞价 |
| 09:24:39 |
11.15 |
641 |
641 |
集合竞价 |
| 09:24:48 |
11.15 |
695 |
695 |
集合竞价 |
| 09:24:57 |
11.15 |
789 |
789 |
集合竞价 |
| 09:25:00 |
11.14 |
800 |
1589 |
卖出 |
| 09:30:00 |
11.1 |
527 |
2116 |
卖出 |
| 09:30:03 |
11.11 |
792 |
2908 |
买入 |
| 09:30:06 |
11.08 |
186 |
3094 |
卖出 |
| 09:30:09 |
11.1 |
139 |
3233 |
买入 |
| 09:30:12 |
11.08 |
148 |
3381 |
卖出 |
| 09:30:15 |
11.07 |
17 |
3398 |
卖出 |
| 09:30:18 |
11.07 |
28 |
3426 |
买入 |
| 09:30:21 |
11.07 |
71 |
3497 |
买入 |
| 09:30:24 |
11.05 |
193 |
3690 |
卖出 |
| 09:30:27 |
11.06 |
293 |
3983 |
卖出 |
| 09:30:30 |
11.04 |
220 |
4203 |
卖出 |
| 09:30:33 |
11.06 |
46 |
4249 |
买入 |
| 09:30:36 |
11.03 |
478 |
4727 |
卖出 |
| 09:30:39 |
11.04 |
176 |
4903 |
买入 |
| 09:30:42 |
11.03 |
81 |
4984 |
卖出 |
| 09:30:45 |
11.03 |
172 |
5156 |
买入 |
| 09:30:48 |
11.02 |
521 |
5677 |
卖出 |
| 09:30:51 |
11.04 |
195 |
5872 |
买入 |
| 09:30:54 |
11.06 |
557 |
6429 |
买入 |
| 09:30:57 |
11.05 |
140 |
6569 |
卖出 |
| 09:31:00 |
11.05 |
192 |
6761 |
卖出 |
| 09:31:03 |
11.05 |
115 |
6876 |
买入 |
| 09:31:06 |
11.04 |
107 |
6983 |
卖出 |
| 09:31:09 |
11.05 |
1 |
6984 |
买入 |
| 09:31:12 |
11.07 |
117 |
7101 |
买入 |
| 09:31:15 |
11.07 |
97 |
7198 |
卖出 |
| 09:31:18 |
11.07 |
3 |
7201 |
卖出 |
| 09:31:21 |
11.07 |
53 |
7254 |
卖出 |
| 09:31:24 |
11.08 |
93 |
7347 |
买入 |
| 09:31:27 |
11.08 |
339 |
7686 |
买入 |
| 09:31:30 |
11.09 |
85 |
7771 |
买入 |
| 09:31:33 |
11.09 |
11 |
7782 |
买入 |
| 09:31:36 |
11.08 |
44 |
7826 |
卖出 |
| 09:31:39 |
11.09 |
23 |
7849 |
买入 |
| 09:31:42 |
11.09 |
63 |
7912 |
卖出 |
| 09:31:45 |
11.09 |
21 |
7933 |
卖出 |
| 09:31:48 |
11.09 |
34 |
7967 |
卖出 |
| 09:31:51 |
11.1 |
101 |
8068 |
买入 |
| 09:31:54 |
11.1 |
19 |
8087 |
卖出 |
| 09:31:57 |
11.1 |
46 |
8133 |
卖出 |
| 09:32:00 |
11.1 |
337 |
8470 |
卖出 |
| 09:32:03 |
11.08 |
488 |
8958 |
卖出 |
| 09:32:06 |
11.08 |
84 |
9042 |
卖出 |
| 09:32:09 |
11.08 |
12 |
9054 |
卖出 |
| 09:32:12 |
11.09 |
21 |
9075 |
买入 |
| 09:32:15 |
11.08 |
101 |
9176 |
卖出 |
| 09:32:18 |
11.08 |
95 |
9271 |
卖出 |
| 09:32:21 |
11.07 |
22 |
9293 |
卖出 |
| 09:32:24 |
11.08 |
60 |
9353 |
买入 |
| 09:32:27 |
11.08 |
154 |
9507 |
卖出 |
| 09:32:30 |
11.08 |
106 |
9613 |
买入 |
| 09:32:33 |
11.08 |
79 |
9692 |
卖出 |
| 09:32:36 |
11.08 |
25 |
9717 |
卖出 |
| 09:32:39 |
11.08 |
60 |
9777 |
卖出 |
| 09:32:42 |
11.09 |
5 |
9782 |
买入 |
| 09:32:45 |
11.07 |
90 |
9872 |
卖出 |
| 09:32:48 |
11.03 |
902 |
10774 |
卖出 |
| 09:32:51 |
11.05 |
39 |
10813 |
买入 |
| 09:32:57 |
11.02 |
69 |
10882 |
卖出 |
| 09:33:00 |
11.03 |
115 |
10997 |
买入 |
| 09:33:03 |
11.03 |
268 |
11265 |
买入 |
| 09:33:06 |
11.02 |
225 |
11490 |
卖出 |
| 09:33:09 |
11.03 |
21 |
11511 |
卖出 |
| 09:33:12 |
11.03 |
385 |
11896 |
卖出 |
| 09:33:15 |
11.07 |
933 |
12829 |
买入 |
| 09:33:18 |
11.08 |
222 |
13051 |
买入 |
| 09:33:21 |
11.1 |
93 |
13144 |
买入 |
| 09:33:24 |
11.08 |
9 |
13153 |
卖出 |
| 09:33:27 |
11.08 |
36 |
13189 |
卖出 |
| 09:33:30 |
11.09 |
84 |
13273 |
买入 |
| 09:33:33 |
11.09 |
99 |
13372 |
买入 |
| 09:33:36 |
11.09 |
33 |
13405 |
买入 |
| 09:33:39 |
11.08 |
5 |
13410 |
卖出 |
| 09:33:42 |
11.09 |
50 |
13460 |
买入 |
| 09:33:45 |
11.08 |
39 |
13499 |
卖出 |
| 09:33:48 |
11.08 |
35 |
13534 |
买入 |
| 09:33:51 |
11.08 |
65 |
13599 |
买入 |
| 09:33:54 |
11.08 |
57 |
13656 |
买入 |
| 09:33:57 |
11.08 |
47 |
13703 |
买入 |
| 09:34:00 |
11.09 |
16 |
13719 |
买入 |
| 09:34:03 |
11.09 |
3 |
13722 |
卖出 |
| 09:34:06 |
11.1 |
9 |
13731 |
买入 |
| 09:34:09 |
11.1 |
163 |
13894 |
买入 |
| 09:34:12 |
11.11 |
28 |
13922 |
买入 |
| 09:34:15 |
11.11 |
41 |
13963 |
买入 |
| 09:34:18 |
11.1 |
69 |
14032 |
卖出 |
| 09:34:21 |
11.09 |
58 |
14090 |
卖出 |
| 09:34:24 |
11.1 |
108 |
14198 |
买入 |
| 09:34:27 |
11.1 |
9 |
14207 |
卖出 |
| 09:34:30 |
11.1 |
38 |
14245 |
卖出 |
| 09:34:33 |
11.1 |
3 |
14248 |
卖出 |
| 09:34:36 |
11.1 |
23 |
14271 |
卖出 |
| 09:34:39 |
11.12 |
35 |
14306 |
买入 |
| 09:34:42 |
11.12 |
44 |
14350 |
买入 |
| 09:34:45 |
11.1 |
92 |
14442 |
卖出 |
| 09:34:48 |
11.1 |
5 |
14447 |
卖出 |
| 09:34:51 |
11.1 |
68 |
14515 |
卖出 |
| 09:34:54 |
11.12 |
238 |
14753 |
买入 |
| 09:34:57 |
11.1 |
6 |
14759 |
卖出 |
| 09:35:00 |
11.12 |
16 |
14775 |
买入 |
| 09:35:03 |
11.13 |
108 |
14883 |
买入 |
| 09:35:06 |
11.11 |
68 |
14951 |
卖出 |
| 09:35:09 |
11.13 |
15 |
14966 |
买入 |
| 09:35:12 |
11.12 |
19 |
14985 |
卖出 |
| 09:35:15 |
11.12 |
133 |
15118 |
买入 |
| 09:35:18 |
11.12 |
18 |
15136 |
卖出 |
| 09:35:21 |
11.14 |
70 |
15206 |
买入 |
| 09:35:24 |
11.12 |
5 |
15211 |
卖出 |
| 09:35:27 |
11.12 |
53 |
15264 |
卖出 |
| 09:35:30 |
11.12 |
89 |
15353 |
卖出 |
| 09:35:33 |
11.13 |
2 |
15355 |
买入 |
| 09:35:36 |
11.13 |
24 |
15379 |
买入 |
| 09:35:39 |
11.13 |
8 |
15387 |
卖出 |
| 09:35:42 |
11.13 |
147 |
15534 |
卖出 |
| 09:35:45 |
11.13 |
22 |
15556 |
卖出 |
| 09:35:48 |
11.14 |
15 |
15571 |
买入 |
| 09:35:51 |
11.12 |
1029 |
16600 |
卖出 |
| 09:35:54 |
11.14 |
663 |
17263 |
买入 |
| 09:35:57 |
11.12 |
10 |
17273 |
卖出 |
| 09:36:00 |
11.13 |
4 |
17277 |
买入 |
| 09:36:03 |
11.13 |
51 |
17328 |
买入 |
| 09:36:06 |
11.12 |
24 |
17352 |
卖出 |
| 09:36:09 |
11.13 |
73 |
17425 |
买入 |
| 09:36:12 |
11.12 |
621 |
18046 |
卖出 |
| 09:36:15 |
11.12 |
46 |
18092 |
买入 |
| 09:36:18 |
11.11 |
169 |
18261 |
卖出 |
| 09:36:21 |
11.11 |
13 |
18274 |
卖出 |
| 09:36:24 |
11.12 |
35 |
18309 |
买入 |
| 09:36:27 |
11.11 |
51 |
18360 |
卖出 |
| 09:36:30 |
11.12 |
10 |
18370 |
买入 |
| 09:36:33 |
11.11 |
4 |
18374 |
卖出 |
| 09:36:36 |
11.11 |
93 |
18467 |
卖出 |
| 09:36:39 |
11.12 |
63 |
18530 |
买入 |
| 09:36:42 |
11.12 |
18 |
18548 |
买入 |
| 09:36:45 |
11.12 |
88 |
18636 |
买入 |
| 09:36:48 |
11.11 |
116 |
18752 |
卖出 |
| 09:36:51 |
11.11 |
242 |
18994 |
卖出 |
| 09:36:54 |
11.11 |
1 |
18995 |
卖出 |
| 09:36:57 |
11.12 |
31 |
19026 |
买入 |
| 09:37:00 |
11.12 |
21 |
19047 |
买入 |
| 09:37:03 |
11.11 |
1 |
19048 |
卖出 |
| 09:37:06 |
11.11 |
9 |
19057 |
卖出 |
| 09:37:09 |
11.11 |
2 |
19059 |
卖出 |
| 09:37:12 |
11.13 |
2 |
19061 |
买入 |
| 09:37:15 |
11.12 |
18 |
19079 |
卖出 |
| 09:37:18 |
11.11 |
4 |
19083 |
卖出 |
| 09:37:21 |
11.1 |
131 |
19214 |
卖出 |
| 09:37:24 |
11.12 |
20 |
19234 |
买入 |
| 09:37:27 |
11.11 |
9 |
19243 |
买入 |
| 09:37:30 |
11.12 |
59 |
19302 |
买入 |
| 09:37:33 |
11.11 |
10 |
19312 |
卖出 |
| 09:37:36 |
11.12 |
8 |
19320 |
买入 |
| 09:37:39 |
11.11 |
40 |
19360 |
卖出 |
| 09:37:42 |
11.11 |
19 |
19379 |
卖出 |
| 09:37:45 |
11.11 |
25 |
19404 |
卖出 |
| 09:37:48 |
11.11 |
31 |
19435 |
卖出 |
| 09:37:51 |
11.11 |
34 |
19469 |
卖出 |
| 09:37:54 |
11.11 |
26 |
19495 |
买入 |
| 09:37:57 |
11.1 |
27 |
19522 |
卖出 |
| 09:38:00 |
11.11 |
217 |
19739 |
买入 |
| 09:38:03 |
11.1 |
37 |
19776 |
卖出 |
| 09:38:06 |
11.09 |
15 |
19791 |
卖出 |
| 09:38:09 |
11.1 |
127 |
19918 |
买入 |
| 09:38:12 |
11.09 |
7 |
19925 |
卖出 |
| 09:38:15 |
11.09 |
42 |
19967 |
卖出 |
| 09:38:18 |
11.1 |
460 |
20427 |
买入 |
| 09:38:21 |
11.09 |
281 |
20708 |
卖出 |
| 09:38:24 |
11.09 |
54 |
20762 |
买入 |
| 09:38:27 |
11.08 |
96 |
20858 |
卖出 |
| 09:38:30 |
11.11 |
1 |
20859 |
买入 |
| 09:38:36 |
11.11 |
4 |
20863 |
买入 |
| 09:38:39 |
11.11 |
38 |
20901 |
买入 |
| 09:38:42 |
11.12 |
26 |
20927 |
买入 |
| 09:38:45 |
11.11 |
21 |
20948 |
卖出 |
| 09:38:48 |
11.12 |
109 |
21057 |
买入 |
| 09:38:51 |
11.12 |
149 |
21206 |
买入 |
| 09:38:54 |
11.12 |
50 |
21256 |
卖出 |
| 09:38:57 |
11.13 |
1 |
21257 |
买入 |
| 09:39:00 |
11.13 |
1 |
21258 |
买入 |
| 09:39:03 |
11.13 |
27 |
21285 |
买入 |
| 09:39:06 |
11.12 |
57 |
21342 |
卖出 |
| 09:39:09 |
11.12 |
4 |
21346 |
卖出 |
| 09:39:12 |
11.12 |
24 |
21370 |
卖出 |
| 09:39:15 |
11.13 |
74 |
21444 |
买入 |
| 09:39:18 |
11.13 |
46 |
21490 |
买入 |
| 09:39:21 |
11.13 |
28 |
21518 |
卖出 |
| 09:39:24 |
11.14 |
73 |
21591 |
买入 |
| 09:39:27 |
11.13 |
36 |
21627 |
卖出 |
| 09:39:30 |
11.13 |
35 |
21662 |
卖出 |
| 09:39:33 |
11.14 |
67 |
21729 |
买入 |
| 09:39:36 |
11.14 |
12 |
21741 |
买入 |
| 09:39:39 |
11.16 |
403 |
22144 |
买入 |
| 09:39:42 |
11.17 |
3 |
22147 |
买入 |
| 09:39:45 |
11.17 |
3 |
22150 |
买入 |
| 09:39:51 |
11.17 |
70 |
22220 |
买入 |
| 09:39:54 |
11.17 |
10 |
22230 |
卖出 |
| 09:40:00 |
11.19 |
9 |
22239 |
买入 |
| 09:40:03 |
11.15 |
301 |
22540 |
卖出 |
| 09:40:06 |
11.18 |
99 |
22639 |
买入 |
| 09:40:09 |
11.15 |
22 |
22661 |
卖出 |
| 09:40:12 |
11.17 |
2 |
22663 |
买入 |
| 09:40:15 |
11.17 |
12 |
22675 |
买入 |
| 09:40:18 |
11.17 |
51 |
22726 |
买入 |
| 09:40:21 |
11.15 |
49 |
22775 |
卖出 |
| 09:40:24 |
11.15 |
211 |
22986 |
买入 |
| 09:40:27 |
11.15 |
18 |
23004 |
买入 |
| 09:40:30 |
11.15 |
236 |
23240 |
卖出 |
| 09:40:33 |
11.18 |
13 |
23253 |
买入 |
| 09:40:36 |
11.17 |
6 |
23259 |
买入 |
| 09:40:39 |
11.15 |
40 |
23299 |
卖出 |
| 09:40:42 |
11.17 |
11 |
23310 |
买入 |
| 09:40:45 |
11.15 |
15 |
23325 |
卖出 |
| 09:40:48 |
11.15 |
40 |
23365 |
卖出 |
| 09:40:51 |
11.15 |
159 |
23524 |
卖出 |
| 09:40:54 |
11.15 |
72 |
23596 |
卖出 |
| 09:40:57 |
11.15 |
111 |
23707 |
卖出 |
| 09:41:00 |
11.16 |
9 |
23716 |
买入 |
| 09:41:03 |
11.15 |
5 |
23721 |
卖出 |
| 09:41:06 |
11.16 |
15 |
23736 |
买入 |
| 09:41:12 |
11.16 |
9 |
23745 |
买入 |
| 09:41:15 |
11.15 |
69 |
23814 |
卖出 |
| 09:41:18 |
11.15 |
320 |
24134 |
买入 |
| 09:41:21 |
11.15 |
9 |
24143 |
买入 |
| 09:41:24 |
11.16 |
11 |
24154 |
买入 |
| 09:41:27 |
11.15 |
948 |
25102 |
卖出 |
| 09:41:30 |
11.15 |
4 |
25106 |
买入 |
| 09:41:33 |
11.13 |
21 |
25127 |
卖出 |
| 09:41:36 |
11.14 |
99 |
25226 |
买入 |
| 09:41:39 |
11.13 |
5 |
25231 |
卖出 |
| 09:41:42 |
11.13 |
20 |
25251 |
卖出 |
| 09:41:45 |
11.13 |
20 |
25271 |
卖出 |
| 09:41:48 |
11.13 |
86 |
25357 |
买入 |
| 09:41:51 |
11.13 |
16 |
25373 |
卖出 |
| 09:41:54 |
11.13 |
3 |
25376 |
买入 |
| 09:42:00 |
11.14 |
7 |
25383 |
买入 |
| 09:42:03 |
11.12 |
9 |
25392 |
卖出 |
| 09:42:06 |
11.14 |
11 |
25403 |
买入 |
| 09:42:09 |
11.12 |
9 |
25412 |
卖出 |
| 09:42:12 |
11.14 |
4 |
25416 |
买入 |
| 09:42:15 |
11.13 |
17 |
25433 |
卖出 |
| 09:42:18 |
11.14 |
2 |
25435 |
买入 |
| 09:42:21 |
11.12 |
166 |
25601 |
卖出 |
| 09:42:27 |
11.12 |
77 |
25678 |
买入 |
| 09:42:30 |
11.12 |
157 |
25835 |
买入 |
| 09:42:33 |
11.12 |
23 |
25858 |
买入 |
| 09:42:36 |
11.11 |
25 |
25883 |
卖出 |
| 09:42:39 |
11.12 |
64 |
25947 |
买入 |
| 09:42:42 |
11.11 |
4 |
25951 |
卖出 |
| 09:42:45 |
11.12 |
15 |
25966 |
买入 |
| 09:42:48 |
11.11 |
56 |
26022 |
卖出 |
| 09:42:51 |
11.11 |
34 |
26056 |
买入 |
| 09:42:54 |
11.12 |
20 |
26076 |
买入 |
| 09:43:00 |
11.11 |
122 |
26198 |
卖出 |
| 09:43:03 |
11.12 |
32 |
26230 |
买入 |
| 09:43:06 |
11.12 |
21 |
26251 |
买入 |
| 09:43:09 |
11.11 |
75 |
26326 |
卖出 |