可立克[002782]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.2 |
20 |
20 |
集合竞价 |
| 09:20:45 |
13.19 |
20 |
20 |
集合竞价 |
| 09:21:03 |
13.13 |
20 |
20 |
集合竞价 |
| 09:22:51 |
13.1 |
20 |
20 |
集合竞价 |
| 09:23:18 |
13.03 |
30 |
30 |
集合竞价 |
| 09:24:39 |
13.02 |
31 |
31 |
集合竞价 |
| 09:25:00 |
12.95 |
32 |
63 |
买入 |
| 09:30:00 |
12.95 |
13 |
76 |
买入 |
| 09:30:03 |
12.91 |
17 |
93 |
卖出 |
| 09:30:06 |
12.95 |
80 |
173 |
买入 |
| 09:30:09 |
12.95 |
69 |
242 |
卖出 |
| 09:30:12 |
12.92 |
30 |
272 |
卖出 |
| 09:30:15 |
12.92 |
13 |
285 |
买入 |
| 09:30:18 |
12.94 |
31 |
316 |
买入 |
| 09:30:21 |
12.95 |
8 |
324 |
买入 |
| 09:30:24 |
12.95 |
32 |
356 |
买入 |
| 09:30:27 |
12.98 |
5 |
361 |
买入 |
| 09:30:30 |
12.99 |
1 |
362 |
买入 |
| 09:30:36 |
13 |
13 |
375 |
买入 |
| 09:30:39 |
12.96 |
3 |
378 |
卖出 |
| 09:30:42 |
12.95 |
10 |
388 |
卖出 |
| 09:30:45 |
12.94 |
30 |
418 |
卖出 |
| 09:30:48 |
12.93 |
19 |
437 |
买入 |
| 09:30:51 |
12.93 |
7 |
444 |
卖出 |
| 09:30:54 |
12.92 |
7 |
451 |
卖出 |
| 09:30:57 |
12.93 |
14 |
465 |
买入 |
| 09:31:00 |
12.92 |
7 |
472 |
卖出 |
| 09:31:03 |
12.92 |
22 |
494 |
卖出 |
| 09:31:06 |
12.95 |
2 |
496 |
买入 |
| 09:31:09 |
12.92 |
11 |
507 |
卖出 |
| 09:31:12 |
12.94 |
1 |
508 |
买入 |
| 09:31:15 |
12.93 |
10 |
518 |
卖出 |
| 09:31:18 |
12.95 |
23 |
541 |
买入 |
| 09:31:21 |
12.94 |
5 |
546 |
卖出 |
| 09:31:24 |
12.95 |
11 |
557 |
买入 |
| 09:31:27 |
12.93 |
11 |
568 |
卖出 |
| 09:31:30 |
12.95 |
4 |
572 |
买入 |
| 09:31:33 |
12.94 |
45 |
617 |
卖出 |
| 09:31:36 |
12.94 |
35 |
652 |
买入 |
| 09:31:39 |
12.97 |
3 |
655 |
买入 |
| 09:31:42 |
12.98 |
11 |
666 |
买入 |
| 09:31:45 |
12.98 |
7 |
673 |
买入 |
| 09:31:51 |
12.98 |
9 |
682 |
买入 |
| 09:32:03 |
12.98 |
9 |
691 |
买入 |
| 09:32:06 |
12.98 |
7 |
698 |
买入 |
| 09:32:09 |
12.96 |
60 |
758 |
卖出 |
| 09:32:12 |
13 |
4 |
762 |
买入 |
| 09:32:15 |
13.04 |
84 |
846 |
买入 |
| 09:32:18 |
13.05 |
10 |
856 |
买入 |
| 09:32:21 |
13.04 |
10 |
866 |
卖出 |
| 09:32:24 |
13.05 |
12 |
878 |
买入 |
| 09:32:27 |
13.04 |
2 |
880 |
卖出 |
| 09:32:30 |
13.02 |
25 |
905 |
卖出 |
| 09:32:36 |
13.02 |
11 |
916 |
买入 |
| 09:32:39 |
13.02 |
3 |
919 |
买入 |
| 09:32:42 |
13.02 |
5 |
924 |
卖出 |
| 09:32:45 |
13.02 |
14 |
938 |
卖出 |
| 09:32:48 |
13.05 |
22 |
960 |
买入 |
| 09:32:51 |
13.03 |
9 |
969 |
卖出 |
| 09:32:54 |
13.03 |
12 |
981 |
买入 |
| 09:32:57 |
13.03 |
6 |
987 |
买入 |
| 09:33:00 |
13.04 |
39 |
1026 |
买入 |
| 09:33:03 |
13.03 |
29 |
1055 |
卖出 |
| 09:33:06 |
13.02 |
33 |
1088 |
卖出 |
| 09:33:09 |
13.02 |
9 |
1097 |
买入 |
| 09:33:12 |
13.03 |
12 |
1109 |
买入 |
| 09:33:15 |
13.03 |
3 |
1112 |
买入 |
| 09:33:18 |
13.02 |
9 |
1121 |
卖出 |
| 09:33:21 |
13 |
8 |
1129 |
卖出 |
| 09:33:24 |
13 |
1 |
1130 |
买入 |
| 09:33:27 |
13 |
18 |
1148 |
买入 |
| 09:33:30 |
13 |
12 |
1160 |
买入 |
| 09:33:33 |
12.98 |
12 |
1172 |
卖出 |
| 09:33:39 |
13 |
2 |
1174 |
买入 |
| 09:33:42 |
13 |
6 |
1180 |
卖出 |
| 09:33:45 |
13.01 |
3 |
1183 |
买入 |
| 09:33:48 |
13 |
41 |
1224 |
卖出 |
| 09:33:51 |
13 |
3 |
1227 |
买入 |
| 09:33:54 |
13.01 |
1 |
1228 |
买入 |
| 09:33:57 |
13.01 |
1 |
1229 |
卖出 |
| 09:34:03 |
13 |
1 |
1230 |
买入 |
| 09:34:06 |
12.99 |
1 |
1231 |
卖出 |
| 09:34:09 |
12.99 |
2 |
1233 |
买入 |
| 09:34:12 |
12.98 |
1 |
1234 |
卖出 |
| 09:34:15 |
12.98 |
10 |
1244 |
卖出 |
| 09:34:18 |
12.98 |
2 |
1246 |
买入 |
| 09:34:21 |
12.99 |
6 |
1252 |
买入 |
| 09:34:24 |
12.99 |
1 |
1253 |
买入 |
| 09:34:27 |
12.99 |
4 |
1257 |
买入 |
| 09:34:30 |
12.99 |
4 |
1261 |
买入 |
| 09:34:36 |
12.98 |
38 |
1299 |
卖出 |
| 09:34:39 |
12.99 |
3 |
1302 |
买入 |
| 09:34:42 |
12.99 |
3 |
1305 |
买入 |
| 09:34:48 |
13 |
8 |
1313 |
买入 |
| 09:34:51 |
13 |
6 |
1319 |
买入 |
| 09:35:03 |
13 |
3 |
1322 |
买入 |
| 09:35:06 |
12.99 |
1 |
1323 |
卖出 |
| 09:35:18 |
12.99 |
2 |
1325 |
买入 |
| 09:35:21 |
12.99 |
7 |
1332 |
买入 |
| 09:35:24 |
12.99 |
5 |
1337 |
买入 |
| 09:35:27 |
12.99 |
4 |
1341 |
买入 |
| 09:35:30 |
12.99 |
1 |
1342 |
买入 |
| 09:35:36 |
12.99 |
7 |
1349 |
买入 |
| 09:35:42 |
12.99 |
4 |
1353 |
买入 |
| 09:35:45 |
12.98 |
14 |
1367 |
卖出 |
| 09:35:48 |
12.98 |
1 |
1368 |
买入 |
| 09:35:51 |
12.97 |
51 |
1419 |
卖出 |
| 09:35:54 |
12.96 |
18 |
1437 |
卖出 |
| 09:35:57 |
12.96 |
10 |
1447 |
买入 |
| 09:36:00 |
12.97 |
37 |
1484 |
买入 |
| 09:36:03 |
12.97 |
67 |
1551 |
买入 |
| 09:36:06 |
12.97 |
76 |
1627 |
买入 |
| 09:36:09 |
12.96 |
62 |
1689 |
卖出 |
| 09:36:15 |
12.96 |
4 |
1693 |
卖出 |
| 09:36:18 |
12.97 |
4 |
1697 |
买入 |
| 09:36:24 |
12.98 |
5 |
1702 |
买入 |
| 09:36:27 |
12.98 |
3 |
1705 |
买入 |
| 09:36:30 |
12.98 |
1 |
1706 |
买入 |
| 09:36:33 |
12.98 |
6 |
1712 |
买入 |
| 09:36:39 |
12.97 |
4 |
1716 |
卖出 |
| 09:36:51 |
12.98 |
1 |
1717 |
买入 |
| 09:36:54 |
12.98 |
2 |
1719 |
买入 |
| 09:37:09 |
12.98 |
7 |
1726 |
买入 |
| 09:37:12 |
13 |
36 |
1762 |
买入 |
| 09:37:15 |
12.99 |
13 |
1775 |
卖出 |
| 09:37:24 |
13.02 |
2 |
1777 |
买入 |
| 09:37:30 |
13.01 |
1 |
1778 |
卖出 |
| 09:37:33 |
13.02 |
19 |
1797 |
买入 |
| 09:37:36 |
13 |
5 |
1802 |
卖出 |
| 09:37:42 |
13.01 |
2 |
1804 |
买入 |
| 09:37:45 |
13.01 |
28 |
1832 |
卖出 |
| 09:37:48 |
13.02 |
3 |
1835 |
买入 |
| 09:37:51 |
13.02 |
8 |
1843 |
买入 |
| 09:37:54 |
13.01 |
2 |
1845 |
卖出 |
| 09:37:57 |
13.02 |
3 |
1848 |
买入 |
| 09:38:00 |
13.02 |
13 |
1861 |
买入 |
| 09:38:03 |
13.02 |
2 |
1863 |
买入 |
| 09:38:06 |
13.03 |
1 |
1864 |
买入 |
| 09:38:09 |
13.02 |
17 |
1881 |
卖出 |
| 09:38:12 |
13.01 |
8 |
1889 |
卖出 |
| 09:38:15 |
13.01 |
12 |
1901 |
卖出 |
| 09:38:18 |
13 |
9 |
1910 |
卖出 |
| 09:38:21 |
13 |
1 |
1911 |
卖出 |
| 09:38:27 |
13.01 |
4 |
1915 |
买入 |
| 09:38:30 |
13.01 |
6 |
1921 |
卖出 |
| 09:38:33 |
13 |
1 |
1922 |
卖出 |
| 09:38:36 |
13.01 |
7 |
1929 |
买入 |
| 09:38:39 |
13.01 |
2 |
1931 |
买入 |
| 09:38:45 |
13.01 |
23 |
1954 |
卖出 |
| 09:38:48 |
12.99 |
42 |
1996 |
卖出 |
| 09:38:51 |
13 |
3 |
1999 |
买入 |
| 09:39:00 |
12.98 |
19 |
2018 |
卖出 |
| 09:39:03 |
12.97 |
10 |
2028 |
卖出 |
| 09:39:12 |
12.97 |
21 |
2049 |
买入 |
| 09:39:15 |
13 |
2 |
2051 |
买入 |
| 09:39:18 |
13 |
1 |
2052 |
买入 |
| 09:39:21 |
12.97 |
32 |
2084 |
卖出 |
| 09:39:33 |
12.97 |
1 |
2085 |
卖出 |
| 09:39:39 |
12.98 |
5 |
2090 |
卖出 |
| 09:39:45 |
12.98 |
2 |
2092 |
卖出 |
| 09:39:54 |
12.98 |
1 |
2093 |
卖出 |
| 09:40:00 |
12.98 |
1 |
2094 |
卖出 |
| 09:40:03 |
12.98 |
4 |
2098 |
卖出 |
| 09:40:06 |
12.97 |
2 |
2100 |
卖出 |
| 09:40:12 |
12.98 |
1 |
2101 |
买入 |
| 09:40:15 |
12.97 |
2 |
2103 |
卖出 |
| 09:40:18 |
12.96 |
12 |
2115 |
卖出 |
| 09:40:21 |
12.96 |
16 |
2131 |
卖出 |
| 09:40:24 |
12.96 |
15 |
2146 |
卖出 |
| 09:40:36 |
12.95 |
9 |
2155 |
卖出 |
| 09:40:39 |
12.95 |
44 |
2199 |
卖出 |
| 09:40:42 |
12.96 |
22 |
2221 |
买入 |
| 09:40:45 |
12.95 |
5 |
2226 |
买入 |
| 09:40:48 |
12.95 |
26 |
2252 |
买入 |
| 09:40:51 |
12.94 |
27 |
2279 |
卖出 |
| 09:40:54 |
12.93 |
3 |
2282 |
卖出 |
| 09:40:57 |
12.93 |
5 |
2287 |
卖出 |
| 09:41:09 |
12.92 |
21 |
2308 |
卖出 |
| 09:41:12 |
12.92 |
9 |
2317 |
买入 |
| 09:41:15 |
12.92 |
51 |
2368 |
买入 |
| 09:41:18 |
12.91 |
8 |
2376 |
卖出 |
| 09:41:21 |
12.92 |
3 |
2379 |
买入 |
| 09:41:27 |
12.92 |
6 |
2385 |
买入 |
| 09:41:33 |
12.92 |
11 |
2396 |
买入 |
| 09:41:36 |
12.92 |
5 |
2401 |
买入 |
| 09:41:39 |
12.91 |
13 |
2414 |
卖出 |
| 09:41:42 |
12.91 |
11 |
2425 |
卖出 |
| 09:41:45 |
12.92 |
1 |
2426 |
买入 |
| 09:41:51 |
12.91 |
1 |
2427 |
卖出 |
| 09:41:54 |
12.92 |
50 |
2477 |
买入 |
| 09:42:03 |
12.92 |
26 |
2503 |
买入 |
| 09:42:06 |
12.92 |
22 |
2525 |
卖出 |
| 09:42:09 |
12.91 |
8 |
2533 |
卖出 |
| 09:42:12 |
12.91 |
8 |
2541 |
卖出 |
| 09:42:15 |
12.92 |
3 |
2544 |
买入 |
| 09:42:18 |
12.91 |
8 |
2552 |
卖出 |
| 09:42:24 |
12.92 |
28 |
2580 |
买入 |
| 09:42:39 |
12.91 |
29 |
2609 |
卖出 |
| 09:42:42 |
12.92 |
6 |
2615 |
买入 |
| 09:42:45 |
12.92 |
32 |
2647 |
买入 |
| 09:42:57 |
12.92 |
10 |
2657 |
买入 |
| 09:43:03 |
12.91 |
8 |
2665 |
卖出 |
| 09:43:06 |
12.91 |
14 |
2679 |
卖出 |
| 09:43:09 |
12.91 |
4 |
2683 |
卖出 |
| 09:43:12 |
12.9 |
182 |
2865 |
卖出 |
| 09:43:15 |
12.9 |
85 |
2950 |
卖出 |
| 09:43:30 |
12.9 |
5 |
2955 |
卖出 |
| 09:43:33 |
12.9 |
33 |
2988 |
卖出 |
| 09:43:39 |
12.9 |
28 |
3016 |
卖出 |
| 09:43:42 |
12.9 |
36 |
3052 |
卖出 |
| 09:43:45 |
12.9 |
60 |
3112 |
卖出 |
| 09:43:48 |
12.91 |
67 |
3179 |
买入 |
| 09:43:51 |
12.89 |
82 |
3261 |
卖出 |
| 09:43:54 |
12.89 |
5 |
3266 |
买入 |
| 09:43:57 |
12.89 |
4 |
3270 |
买入 |
| 09:44:06 |
12.91 |
2 |
3272 |
买入 |
| 09:44:09 |
12.89 |
4 |
3276 |
卖出 |
| 09:44:12 |
12.9 |
2 |
3278 |
买入 |
| 09:44:18 |
12.89 |
2 |
3280 |
卖出 |
| 09:44:21 |
12.91 |
42 |
3322 |
买入 |
| 09:44:24 |
12.91 |
1 |
3323 |
买入 |
| 09:44:33 |
12.91 |
4 |
3327 |
买入 |
| 09:44:42 |
12.91 |
1 |
3328 |
卖出 |
| 09:44:51 |
12.91 |
27 |
3355 |
卖出 |
| 09:44:54 |
12.91 |
3 |
3358 |
卖出 |
| 09:44:57 |
12.91 |
1 |
3359 |
买入 |
| 09:45:00 |
12.92 |
3 |
3362 |
买入 |
| 09:45:03 |
12.91 |
1 |
3363 |
买入 |
| 09:45:06 |
12.9 |
1 |
3364 |
卖出 |
| 09:45:09 |
12.92 |
20 |
3384 |
买入 |
| 09:45:12 |
12.91 |
1 |
3385 |
卖出 |
| 09:45:18 |
12.92 |
20 |
3405 |
买入 |
| 09:45:21 |
12.91 |
13 |
3418 |
卖出 |
| 09:45:36 |
12.9 |
13 |
3431 |
卖出 |
| 09:45:42 |
12.9 |
45 |
3476 |
卖出 |
| 09:45:45 |
12.89 |
41 |
3517 |
卖出 |
| 09:45:48 |
12.89 |
27 |
3544 |
卖出 |
| 09:45:51 |
12.89 |
1 |
3545 |
买入 |
| 09:45:54 |
12.88 |
17 |
3562 |
卖出 |
| 09:45:57 |
12.91 |
13 |
3575 |
买入 |
| 09:46:18 |
12.93 |
24 |
3599 |
买入 |
| 09:46:42 |
12.93 |
1 |
3600 |
买入 |
| 09:47:03 |
12.94 |
31 |
3631 |
买入 |
| 09:47:06 |
12.95 |
1 |
3632 |
买入 |
| 09:47:09 |
12.98 |
50 |
3682 |
买入 |
| 09:47:12 |
12.98 |
4 |
3686 |
买入 |
| 09:47:15 |
12.96 |
1 |
3687 |
卖出 |
| 09:47:21 |
12.98 |
8 |
3695 |
买入 |
| 09:47:27 |
12.94 |
1 |
3696 |
卖出 |
| 09:47:39 |
12.97 |
3 |
3699 |
卖出 |
| 09:47:45 |
12.97 |
8 |
3707 |
卖出 |
| 09:47:51 |
12.96 |
1 |
3708 |
卖出 |
| 09:47:54 |
12.97 |
15 |
3723 |
买入 |
| 09:47:57 |
12.97 |
4 |
3727 |
卖出 |
| 09:48:06 |
12.96 |
45 |
3772 |
卖出 |
| 09:48:09 |
12.96 |
5 |
3777 |
卖出 |
| 09:48:12 |
12.96 |
5 |
3782 |
卖出 |
| 09:48:15 |
12.96 |
22 |
3804 |
卖出 |
| 09:48:18 |
12.96 |
28 |
3832 |
卖出 |
| 09:48:36 |
12.96 |
1 |
3833 |
卖出 |
| 09:48:42 |
12.97 |
3 |
3836 |
买入 |
| 09:48:45 |
12.98 |
7 |
3843 |
买入 |
| 09:48:48 |
12.98 |
12 |
3855 |
买入 |
| 09:48:51 |
12.98 |
13 |
3868 |
买入 |
| 09:48:54 |
12.98 |
5 |
3873 |
买入 |
| 09:48:57 |
12.98 |
2 |
3875 |
买入 |
| 09:49:06 |
12.98 |
2 |
3877 |
卖出 |
| 09:49:21 |
12.97 |
1 |
3878 |
卖出 |
| 09:49:24 |
12.97 |
15 |
3893 |
卖出 |
| 09:49:48 |
12.97 |
2 |
3895 |
卖出 |
| 09:49:54 |
12.98 |
12 |
3907 |
买入 |
| 09:49:57 |
12.97 |
20 |
3927 |
卖出 |
| 09:50:00 |
12.98 |
2 |
3929 |
买入 |
| 09:50:03 |
12.98 |
5 |
3934 |
买入 |
| 09:50:09 |
12.99 |
4 |
3938 |
买入 |
| 09:50:12 |
12.99 |
1 |
3939 |
买入 |
| 09:50:18 |
12.99 |
1 |
3940 |
买入 |
| 09:50:21 |
12.96 |
51 |
3991 |
卖出 |
| 09:50:24 |
12.99 |
60 |
4051 |
买入 |
| 09:50:36 |
12.99 |
3 |
4054 |
买入 |
| 09:50:39 |
12.99 |
1 |
4055 |
买入 |
| 09:50:57 |
12.97 |
12 |
4067 |
卖出 |
| 09:51:06 |
12.96 |
18 |
4085 |
卖出 |
| 09:51:15 |
12.95 |
1 |
4086 |
卖出 |
| 09:51:21 |
12.94 |
26 |
4112 |
卖出 |
| 09:51:24 |
12.96 |
21 |
4133 |
买入 |
| 09:51:30 |
12.93 |
34 |
4167 |
卖出 |
| 09:51:39 |
12.96 |
2 |
4169 |
买入 |
| 09:51:42 |
12.93 |
1 |
4170 |
卖出 |
| 09:52:03 |
12.95 |
2 |
4172 |
买入 |
| 09:52:51 |
12.95 |
1 |
4173 |
买入 |
| 09:52:54 |
12.97 |
5 |
4178 |
买入 |
| 09:52:57 |
12.95 |
23 |
4201 |
卖出 |
| 09:53:09 |
12.97 |
12 |
4213 |
买入 |
| 09:53:12 |
12.98 |
13 |
4226 |
买入 |
| 09:53:18 |
12.98 |
19 |
4245 |
买入 |
| 09:53:21 |
12.98 |
7 |
4252 |
买入 |
| 09:53:27 |
12.97 |
1 |
4253 |
卖出 |
| 09:53:30 |
12.97 |
30 |
4283 |
卖出 |
| 09:53:33 |
12.95 |
9 |
4292 |
卖出 |