高德红外[002414]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.6 |
204 |
204 |
集合竞价 |
| 09:15:09 |
10.7 |
665 |
665 |
集合竞价 |
| 09:15:18 |
10.7 |
665 |
665 |
集合竞价 |
| 09:15:36 |
10.7 |
665 |
665 |
集合竞价 |
| 09:16:03 |
10.7 |
665 |
665 |
集合竞价 |
| 09:16:12 |
10.7 |
665 |
665 |
集合竞价 |
| 09:16:21 |
10.79 |
667 |
667 |
集合竞价 |
| 09:16:39 |
10.7 |
667 |
667 |
集合竞价 |
| 09:16:48 |
10.7 |
667 |
667 |
集合竞价 |
| 09:16:57 |
10.7 |
667 |
667 |
集合竞价 |
| 09:17:06 |
10.7 |
669 |
669 |
集合竞价 |
| 09:17:15 |
10.7 |
669 |
669 |
集合竞价 |
| 09:17:24 |
10.7 |
684 |
684 |
集合竞价 |
| 09:17:33 |
10.8 |
689 |
689 |
集合竞价 |
| 09:17:51 |
10.8 |
703 |
703 |
集合竞价 |
| 09:18:09 |
10.8 |
703 |
703 |
集合竞价 |
| 09:18:18 |
10.8 |
705 |
705 |
集合竞价 |
| 09:18:27 |
10.8 |
705 |
705 |
集合竞价 |
| 09:18:36 |
10.8 |
705 |
705 |
集合竞价 |
| 09:18:45 |
10.8 |
717 |
717 |
集合竞价 |
| 09:18:54 |
10.8 |
717 |
717 |
集合竞价 |
| 09:19:03 |
10.8 |
716 |
716 |
集合竞价 |
| 09:19:12 |
10.8 |
716 |
716 |
集合竞价 |
| 09:19:21 |
10.8 |
725 |
725 |
集合竞价 |
| 09:19:30 |
10.8 |
725 |
725 |
集合竞价 |
| 09:19:39 |
10.8 |
725 |
725 |
集合竞价 |
| 09:19:48 |
10.8 |
725 |
725 |
集合竞价 |
| 09:19:57 |
10.8 |
725 |
725 |
集合竞价 |
| 09:20:00 |
10.8 |
749 |
749 |
集合竞价 |
| 09:20:09 |
10.8 |
749 |
749 |
集合竞价 |
| 09:20:18 |
10.8 |
749 |
749 |
集合竞价 |
| 09:20:27 |
10.8 |
749 |
749 |
集合竞价 |
| 09:20:36 |
10.8 |
749 |
749 |
集合竞价 |
| 09:20:45 |
10.8 |
1249 |
1249 |
集合竞价 |
| 09:20:54 |
10.8 |
1249 |
1249 |
集合竞价 |
| 09:21:03 |
10.8 |
1249 |
1249 |
集合竞价 |
| 09:21:12 |
10.8 |
1249 |
1249 |
集合竞价 |
| 09:21:21 |
10.8 |
1249 |
1249 |
集合竞价 |
| 09:21:30 |
10.8 |
1249 |
1249 |
集合竞价 |
| 09:21:48 |
10.8 |
1249 |
1249 |
集合竞价 |
| 09:21:57 |
10.8 |
1360 |
1360 |
集合竞价 |
| 09:22:06 |
10.8 |
1454 |
1454 |
集合竞价 |
| 09:22:15 |
10.8 |
1541 |
1541 |
集合竞价 |
| 09:22:24 |
10.8 |
1541 |
1541 |
集合竞价 |
| 09:22:33 |
10.8 |
1541 |
1541 |
集合竞价 |
| 09:22:42 |
10.8 |
1625 |
1625 |
集合竞价 |
| 09:22:51 |
10.8 |
1675 |
1675 |
集合竞价 |
| 09:23:00 |
10.8 |
1685 |
1685 |
集合竞价 |
| 09:23:09 |
10.8 |
1697 |
1697 |
集合竞价 |
| 09:23:18 |
10.8 |
1698 |
1698 |
集合竞价 |
| 09:23:27 |
10.8 |
1762 |
1762 |
集合竞价 |
| 09:23:36 |
10.8 |
1892 |
1892 |
集合竞价 |
| 09:23:45 |
10.8 |
1955 |
1955 |
集合竞价 |
| 09:23:54 |
10.8 |
1955 |
1955 |
集合竞价 |
| 09:24:03 |
10.8 |
1965 |
1965 |
集合竞价 |
| 09:24:12 |
10.8 |
1986 |
1986 |
集合竞价 |
| 09:24:21 |
10.8 |
2008 |
2008 |
集合竞价 |
| 09:24:30 |
10.8 |
2029 |
2029 |
集合竞价 |
| 09:24:39 |
10.8 |
2221 |
2221 |
集合竞价 |
| 09:24:48 |
10.8 |
2231 |
2231 |
集合竞价 |
| 09:24:57 |
10.8 |
2369 |
2369 |
集合竞价 |
| 09:25:00 |
10.8 |
2369 |
4738 |
卖出 |
| 09:30:00 |
10.8 |
663 |
5401 |
卖出 |
| 09:30:03 |
10.8 |
1174 |
6575 |
卖出 |
| 09:30:06 |
10.83 |
145 |
6720 |
买入 |
| 09:30:09 |
10.81 |
284 |
7004 |
卖出 |
| 09:30:12 |
10.8 |
144 |
7148 |
卖出 |
| 09:30:15 |
10.8 |
50 |
7198 |
卖出 |
| 09:30:18 |
10.81 |
85 |
7283 |
买入 |
| 09:30:21 |
10.8 |
156 |
7439 |
卖出 |
| 09:30:24 |
10.77 |
517 |
7956 |
卖出 |
| 09:30:27 |
10.75 |
165 |
8121 |
卖出 |
| 09:30:30 |
10.77 |
263 |
8384 |
买入 |
| 09:30:33 |
10.76 |
68 |
8452 |
卖出 |
| 09:30:36 |
10.76 |
62 |
8514 |
卖出 |
| 09:30:39 |
10.78 |
24 |
8538 |
买入 |
| 09:30:42 |
10.79 |
209 |
8747 |
买入 |
| 09:30:45 |
10.78 |
161 |
8908 |
卖出 |
| 09:30:48 |
10.79 |
24 |
8932 |
买入 |
| 09:30:51 |
10.78 |
156 |
9088 |
卖出 |
| 09:30:54 |
10.79 |
235 |
9323 |
买入 |
| 09:30:57 |
10.78 |
31 |
9354 |
卖出 |
| 09:31:00 |
10.79 |
31 |
9385 |
买入 |
| 09:31:03 |
10.78 |
105 |
9490 |
卖出 |
| 09:31:06 |
10.78 |
310 |
9800 |
卖出 |
| 09:31:09 |
10.78 |
108 |
9908 |
卖出 |
| 09:31:12 |
10.78 |
91 |
9999 |
买入 |
| 09:31:15 |
10.78 |
32 |
10031 |
卖出 |
| 09:31:18 |
10.79 |
112 |
10143 |
买入 |
| 09:31:21 |
10.78 |
19 |
10162 |
卖出 |
| 09:31:24 |
10.78 |
163 |
10325 |
卖出 |
| 09:31:27 |
10.78 |
43 |
10368 |
买入 |
| 09:31:30 |
10.78 |
237 |
10605 |
买入 |
| 09:31:33 |
10.79 |
177 |
10782 |
买入 |
| 09:31:36 |
10.78 |
59 |
10841 |
买入 |
| 09:31:39 |
10.78 |
59 |
10900 |
卖出 |
| 09:31:42 |
10.79 |
79 |
10979 |
买入 |
| 09:31:45 |
10.79 |
16 |
10995 |
买入 |
| 09:31:48 |
10.81 |
469 |
11464 |
买入 |
| 09:31:51 |
10.81 |
133 |
11597 |
买入 |
| 09:31:54 |
10.8 |
79 |
11676 |
卖出 |
| 09:31:57 |
10.8 |
126 |
11802 |
卖出 |
| 09:32:00 |
10.81 |
195 |
11997 |
卖出 |
| 09:32:03 |
10.82 |
205 |
12202 |
买入 |
| 09:32:06 |
10.82 |
124 |
12326 |
买入 |
| 09:32:09 |
10.83 |
74 |
12400 |
买入 |
| 09:32:12 |
10.83 |
3 |
12403 |
买入 |
| 09:32:15 |
10.83 |
63 |
12466 |
买入 |
| 09:32:18 |
10.83 |
24 |
12490 |
买入 |
| 09:32:21 |
10.84 |
8 |
12498 |
买入 |
| 09:32:24 |
10.84 |
4 |
12502 |
买入 |
| 09:32:27 |
10.85 |
3 |
12505 |
买入 |
| 09:32:30 |
10.85 |
1 |
12506 |
买入 |
| 09:32:33 |
10.87 |
50 |
12556 |
买入 |
| 09:32:36 |
10.87 |
68 |
12624 |
买入 |
| 09:32:39 |
10.85 |
10 |
12634 |
卖出 |
| 09:32:42 |
10.87 |
15 |
12649 |
买入 |
| 09:32:45 |
10.87 |
140 |
12789 |
买入 |
| 09:32:48 |
10.87 |
183 |
12972 |
买入 |
| 09:32:51 |
10.87 |
186 |
13158 |
买入 |
| 09:32:54 |
10.87 |
112 |
13270 |
卖出 |
| 09:33:00 |
10.88 |
68 |
13338 |
买入 |
| 09:33:03 |
10.88 |
375 |
13713 |
买入 |
| 09:33:06 |
10.88 |
22 |
13735 |
卖出 |
| 09:33:09 |
10.88 |
14 |
13749 |
卖出 |
| 09:33:12 |
10.88 |
71 |
13820 |
卖出 |
| 09:33:15 |
10.88 |
19 |
13839 |
卖出 |
| 09:33:18 |
10.89 |
143 |
13982 |
买入 |
| 09:33:21 |
10.89 |
281 |
14263 |
买入 |
| 09:33:24 |
10.89 |
42 |
14305 |
买入 |
| 09:33:27 |
10.87 |
87 |
14392 |
卖出 |
| 09:33:30 |
10.88 |
121 |
14513 |
买入 |
| 09:33:33 |
10.89 |
34 |
14547 |
买入 |
| 09:33:36 |
10.89 |
1 |
14548 |
买入 |
| 09:33:39 |
10.89 |
1 |
14549 |
买入 |
| 09:33:42 |
10.89 |
6 |
14555 |
买入 |
| 09:33:45 |
10.89 |
22 |
14577 |
买入 |
| 09:33:48 |
10.9 |
2 |
14579 |
买入 |
| 09:33:51 |
10.9 |
2 |
14581 |
买入 |
| 09:33:54 |
10.9 |
24 |
14605 |
买入 |
| 09:33:57 |
10.91 |
62 |
14667 |
买入 |
| 09:34:00 |
10.9 |
25 |
14692 |
卖出 |
| 09:34:03 |
10.9 |
1 |
14693 |
卖出 |
| 09:34:06 |
10.9 |
466 |
15159 |
卖出 |
| 09:34:09 |
10.89 |
189 |
15348 |
卖出 |
| 09:34:12 |
10.9 |
581 |
15929 |
买入 |
| 09:34:15 |
10.88 |
52 |
15981 |
卖出 |
| 09:34:18 |
10.88 |
103 |
16084 |
卖出 |
| 09:34:21 |
10.88 |
15 |
16099 |
买入 |
| 09:34:24 |
10.88 |
1 |
16100 |
买入 |
| 09:34:30 |
10.88 |
47 |
16147 |
买入 |
| 09:34:33 |
10.88 |
27 |
16174 |
买入 |
| 09:34:36 |
10.88 |
104 |
16278 |
买入 |
| 09:34:39 |
10.88 |
39 |
16317 |
买入 |
| 09:34:42 |
10.88 |
1 |
16318 |
买入 |
| 09:34:45 |
10.87 |
38 |
16356 |
卖出 |
| 09:34:48 |
10.88 |
54 |
16410 |
买入 |
| 09:34:51 |
10.87 |
32 |
16442 |
卖出 |
| 09:34:54 |
10.87 |
135 |
16577 |
卖出 |
| 09:34:57 |
10.87 |
87 |
16664 |
卖出 |
| 09:35:00 |
10.87 |
10 |
16674 |
买入 |
| 09:35:03 |
10.88 |
343 |
17017 |
买入 |
| 09:35:06 |
10.88 |
15 |
17032 |
买入 |
| 09:35:09 |
10.88 |
44 |
17076 |
买入 |
| 09:35:12 |
10.87 |
39 |
17115 |
卖出 |
| 09:35:15 |
10.89 |
31 |
17146 |
买入 |
| 09:35:21 |
10.89 |
3 |
17149 |
买入 |
| 09:35:24 |
10.89 |
5 |
17154 |
买入 |
| 09:35:27 |
10.89 |
3 |
17157 |
买入 |
| 09:35:30 |
10.88 |
15 |
17172 |
卖出 |
| 09:35:33 |
10.89 |
160 |
17332 |
买入 |
| 09:35:36 |
10.9 |
2 |
17334 |
买入 |
| 09:35:39 |
10.89 |
1 |
17335 |
卖出 |
| 09:35:42 |
10.9 |
1 |
17336 |
买入 |
| 09:35:45 |
10.9 |
3 |
17339 |
买入 |
| 09:35:48 |
10.92 |
500 |
17839 |
买入 |
| 09:35:51 |
10.92 |
22 |
17861 |
买入 |
| 09:35:54 |
10.91 |
7 |
17868 |
卖出 |
| 09:35:57 |
10.92 |
31 |
17899 |
买入 |
| 09:36:03 |
10.92 |
10 |
17909 |
买入 |
| 09:36:06 |
10.93 |
133 |
18042 |
买入 |
| 09:36:09 |
10.94 |
75 |
18117 |
买入 |
| 09:36:15 |
10.93 |
121 |
18238 |
卖出 |
| 09:36:18 |
10.95 |
254 |
18492 |
买入 |
| 09:36:21 |
10.95 |
5 |
18497 |
买入 |
| 09:36:24 |
10.95 |
42 |
18539 |
买入 |
| 09:36:27 |
10.95 |
20 |
18559 |
买入 |
| 09:36:30 |
10.95 |
14 |
18573 |
买入 |
| 09:36:33 |
10.95 |
10 |
18583 |
买入 |
| 09:36:36 |
10.95 |
74 |
18657 |
买入 |
| 09:36:39 |
10.94 |
136 |
18793 |
卖出 |
| 09:36:42 |
10.92 |
78 |
18871 |
卖出 |
| 09:36:45 |
10.92 |
67 |
18938 |
买入 |
| 09:36:48 |
10.92 |
81 |
19019 |
买入 |
| 09:36:51 |
10.93 |
80 |
19099 |
买入 |
| 09:36:54 |
10.92 |
51 |
19150 |
卖出 |
| 09:36:57 |
10.93 |
1 |
19151 |
买入 |
| 09:37:00 |
10.93 |
1 |
19152 |
买入 |
| 09:37:03 |
10.92 |
45 |
19197 |
卖出 |
| 09:37:06 |
10.93 |
13 |
19210 |
买入 |
| 09:37:09 |
10.93 |
57 |
19267 |
卖出 |
| 09:37:12 |
10.93 |
4 |
19271 |
买入 |
| 09:37:15 |
10.93 |
18 |
19289 |
卖出 |
| 09:37:18 |
10.94 |
303 |
19592 |
买入 |
| 09:37:21 |
10.93 |
27 |
19619 |
卖出 |
| 09:37:24 |
10.93 |
2 |
19621 |
买入 |
| 09:37:27 |
10.93 |
11 |
19632 |
买入 |
| 09:37:30 |
10.93 |
15 |
19647 |
买入 |
| 09:37:33 |
10.93 |
4 |
19651 |
买入 |
| 09:37:36 |
10.93 |
11 |
19662 |
买入 |
| 09:37:39 |
10.93 |
10 |
19672 |
买入 |
| 09:37:42 |
10.94 |
19 |
19691 |
买入 |
| 09:37:45 |
10.94 |
1 |
19692 |
买入 |
| 09:37:51 |
10.94 |
22 |
19714 |
买入 |
| 09:37:54 |
10.91 |
533 |
20247 |
卖出 |
| 09:37:57 |
10.93 |
19 |
20266 |
买入 |
| 09:38:00 |
10.93 |
5 |
20271 |
买入 |
| 09:38:03 |
10.93 |
10 |
20281 |
买入 |
| 09:38:06 |
10.91 |
5 |
20286 |
卖出 |
| 09:38:09 |
10.93 |
3 |
20289 |
买入 |
| 09:38:12 |
10.93 |
142 |
20431 |
买入 |
| 09:38:15 |
10.93 |
29 |
20460 |
买入 |
| 09:38:18 |
10.91 |
80 |
20540 |
卖出 |
| 09:38:21 |
10.91 |
50 |
20590 |
卖出 |
| 09:38:24 |
10.91 |
3 |
20593 |
买入 |
| 09:38:27 |
10.9 |
18 |
20611 |
卖出 |
| 09:38:30 |
10.91 |
9 |
20620 |
买入 |
| 09:38:33 |
10.9 |
8 |
20628 |
卖出 |
| 09:38:36 |
10.9 |
69 |
20697 |
卖出 |
| 09:38:39 |
10.91 |
12 |
20709 |
买入 |
| 09:38:42 |
10.9 |
10 |
20719 |
卖出 |
| 09:38:45 |
10.91 |
8 |
20727 |
买入 |
| 09:38:48 |
10.9 |
11 |
20738 |
卖出 |
| 09:38:51 |
10.9 |
80 |
20818 |
卖出 |
| 09:38:54 |
10.91 |
62 |
20880 |
买入 |
| 09:39:00 |
10.9 |
114 |
20994 |
卖出 |
| 09:39:03 |
10.9 |
7 |
21001 |
卖出 |
| 09:39:06 |
10.91 |
4 |
21005 |
买入 |
| 09:39:09 |
10.91 |
17 |
21022 |
买入 |
| 09:39:12 |
10.91 |
1 |
21023 |
卖出 |
| 09:39:15 |
10.92 |
1 |
21024 |
买入 |
| 09:39:18 |
10.92 |
36 |
21060 |
买入 |
| 09:39:21 |
10.91 |
17 |
21077 |
卖出 |
| 09:39:24 |
10.92 |
12 |
21089 |
买入 |
| 09:39:27 |
10.92 |
33 |
21122 |
买入 |
| 09:39:30 |
10.91 |
4 |
21126 |
卖出 |
| 09:39:33 |
10.92 |
6 |
21132 |
买入 |
| 09:39:36 |
10.92 |
24 |
21156 |
买入 |
| 09:39:39 |
10.92 |
6 |
21162 |
卖出 |
| 09:39:48 |
10.92 |
201 |
21363 |
卖出 |
| 09:39:51 |
10.93 |
20 |
21383 |
买入 |
| 09:39:57 |
10.93 |
10 |
21393 |
买入 |
| 09:40:00 |
10.93 |
6 |
21399 |
卖出 |
| 09:40:03 |
10.94 |
1 |
21400 |
买入 |
| 09:40:06 |
10.94 |
20 |
21420 |
买入 |
| 09:40:09 |
10.94 |
64 |
21484 |
买入 |
| 09:40:12 |
10.94 |
4 |
21488 |
买入 |
| 09:40:15 |
10.93 |
48 |
21536 |
卖出 |
| 09:40:18 |
10.94 |
9 |
21545 |
买入 |
| 09:40:21 |
10.94 |
1 |
21546 |
买入 |
| 09:40:24 |
10.94 |
51 |
21597 |
买入 |
| 09:40:27 |
10.94 |
4 |
21601 |
卖出 |
| 09:40:30 |
10.93 |
10 |
21611 |
卖出 |
| 09:40:33 |
10.94 |
50 |
21661 |
买入 |
| 09:40:36 |
10.94 |
10 |
21671 |
买入 |
| 09:40:39 |
10.94 |
35 |
21706 |
买入 |
| 09:40:45 |
10.94 |
20 |
21726 |
买入 |
| 09:40:48 |
10.94 |
29 |
21755 |
买入 |
| 09:40:51 |
10.94 |
10 |
21765 |
卖出 |
| 09:40:54 |
10.94 |
10 |
21775 |
买入 |
| 09:40:57 |
10.94 |
30 |
21805 |
买入 |
| 09:41:00 |
10.94 |
96 |
21901 |
买入 |
| 09:41:09 |
10.95 |
8 |
21909 |
买入 |
| 09:41:12 |
10.93 |
308 |
22217 |
卖出 |
| 09:41:15 |
10.94 |
10 |
22227 |
买入 |
| 09:41:18 |
10.94 |
10 |
22237 |
买入 |
| 09:41:21 |
10.93 |
292 |
22529 |
卖出 |
| 09:41:24 |
10.94 |
190 |
22719 |
买入 |
| 09:41:27 |
10.94 |
1 |
22720 |
买入 |
| 09:41:30 |
10.93 |
56 |
22776 |
卖出 |
| 09:41:33 |
10.93 |
11 |
22787 |
买入 |
| 09:41:36 |
10.93 |
12 |
22799 |
买入 |
| 09:41:39 |
10.94 |
8 |
22807 |
买入 |
| 09:41:42 |
10.93 |
47 |
22854 |
卖出 |
| 09:41:45 |
10.93 |
29 |
22883 |
买入 |
| 09:41:51 |
10.92 |
16 |
22899 |
卖出 |
| 09:41:54 |
10.93 |
32 |
22931 |
买入 |
| 09:41:57 |
10.92 |
26 |
22957 |
卖出 |
| 09:42:00 |
10.92 |
73 |
23030 |
卖出 |
| 09:42:03 |
10.91 |
324 |
23354 |
卖出 |
| 09:42:06 |
10.9 |
5 |
23359 |
卖出 |
| 09:42:09 |
10.9 |
1100 |
24459 |
卖出 |
| 09:42:12 |
10.9 |
81 |
24540 |
卖出 |
| 09:42:15 |
10.87 |
8 |
24548 |
卖出 |
| 09:42:18 |
10.9 |
11 |
24559 |
买入 |
| 09:42:24 |
10.9 |
19 |
24578 |
买入 |
| 09:42:30 |
10.9 |
21 |
24599 |
买入 |
| 09:42:36 |
10.88 |
14 |
24613 |
卖出 |
| 09:42:42 |
10.88 |
184 |
24797 |
卖出 |
| 09:42:45 |
10.88 |
53 |
24850 |
卖出 |