克来机电[603960]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
25.65 |
5 |
5 |
集合竞价 |
| 09:24:09 |
25.52 |
17 |
17 |
集合竞价 |
| 09:25:00 |
25.52 |
21 |
38 |
买入 |
| 09:30:00 |
25.49 |
1 |
39 |
卖出 |
| 09:30:03 |
25.36 |
129 |
168 |
卖出 |
| 09:30:06 |
25.28 |
3 |
171 |
买入 |
| 09:30:09 |
25.37 |
33 |
204 |
买入 |
| 09:30:12 |
25.36 |
40 |
244 |
卖出 |
| 09:30:15 |
25.36 |
38 |
282 |
买入 |
| 09:30:18 |
25.35 |
4 |
286 |
卖出 |
| 09:30:21 |
25.36 |
33 |
319 |
买入 |
| 09:30:24 |
25.38 |
11 |
330 |
买入 |
| 09:30:27 |
25.37 |
12 |
342 |
卖出 |
| 09:30:30 |
25.46 |
4 |
346 |
买入 |
| 09:30:33 |
25.46 |
2 |
348 |
买入 |
| 09:30:36 |
25.42 |
5 |
353 |
卖出 |
| 09:30:39 |
25.41 |
6 |
359 |
卖出 |
| 09:30:42 |
25.42 |
8 |
367 |
买入 |
| 09:30:45 |
25.4 |
14 |
381 |
卖出 |
| 09:30:48 |
25.39 |
2 |
383 |
卖出 |
| 09:30:51 |
25.39 |
3 |
386 |
买入 |
| 09:30:57 |
25.41 |
3 |
389 |
买入 |
| 09:31:00 |
25.41 |
16 |
405 |
买入 |
| 09:31:03 |
25.44 |
30 |
435 |
买入 |
| 09:31:06 |
25.37 |
21 |
456 |
卖出 |
| 09:31:09 |
25.41 |
17 |
473 |
买入 |
| 09:31:12 |
25.41 |
9 |
482 |
买入 |
| 09:31:15 |
25.41 |
9 |
491 |
买入 |
| 09:31:21 |
25.41 |
39 |
530 |
卖出 |
| 09:31:24 |
25.41 |
12 |
542 |
买入 |
| 09:31:27 |
25.41 |
5 |
547 |
买入 |
| 09:31:30 |
25.41 |
50 |
597 |
买入 |
| 09:31:33 |
25.44 |
7 |
604 |
买入 |
| 09:31:36 |
25.44 |
4 |
608 |
卖出 |
| 09:31:39 |
25.52 |
5 |
613 |
买入 |
| 09:31:42 |
25.48 |
16 |
629 |
卖出 |
| 09:31:45 |
25.52 |
113 |
742 |
买入 |
| 09:31:48 |
25.54 |
1 |
743 |
买入 |
| 09:31:51 |
25.58 |
1 |
744 |
买入 |
| 09:31:54 |
25.6 |
3 |
747 |
买入 |
| 09:31:57 |
25.65 |
30 |
777 |
买入 |
| 09:32:00 |
25.64 |
31 |
808 |
卖出 |
| 09:32:03 |
25.71 |
2 |
810 |
买入 |
| 09:32:09 |
25.63 |
12 |
822 |
卖出 |
| 09:32:15 |
25.7 |
14 |
836 |
买入 |
| 09:32:18 |
25.66 |
84 |
920 |
卖出 |
| 09:32:21 |
25.7 |
15 |
935 |
买入 |
| 09:32:24 |
25.69 |
49 |
984 |
买入 |
| 09:32:27 |
25.7 |
8 |
992 |
买入 |
| 09:32:30 |
25.7 |
5 |
997 |
买入 |
| 09:32:33 |
25.71 |
38 |
1035 |
买入 |
| 09:32:36 |
25.72 |
8 |
1043 |
买入 |
| 09:32:39 |
25.72 |
9 |
1052 |
买入 |
| 09:32:42 |
25.72 |
8 |
1060 |
买入 |
| 09:32:48 |
25.71 |
9 |
1069 |
卖出 |
| 09:32:54 |
25.7 |
61 |
1130 |
卖出 |
| 09:32:57 |
25.67 |
52 |
1182 |
卖出 |
| 09:33:00 |
25.76 |
113 |
1295 |
买入 |
| 09:33:03 |
25.81 |
11 |
1306 |
买入 |
| 09:33:06 |
25.68 |
17 |
1323 |
卖出 |
| 09:33:09 |
25.79 |
2 |
1325 |
买入 |
| 09:33:12 |
25.76 |
2 |
1327 |
卖出 |
| 09:33:15 |
25.7 |
16 |
1343 |
卖出 |
| 09:33:18 |
25.78 |
6 |
1349 |
买入 |
| 09:33:24 |
25.74 |
9 |
1358 |
卖出 |
| 09:33:27 |
25.7 |
55 |
1413 |
卖出 |
| 09:33:30 |
25.7 |
16 |
1429 |
买入 |
| 09:33:33 |
25.74 |
1 |
1430 |
买入 |
| 09:33:36 |
25.74 |
12 |
1442 |
买入 |
| 09:33:39 |
25.74 |
1 |
1443 |
买入 |
| 09:33:42 |
25.71 |
7 |
1450 |
卖出 |
| 09:33:45 |
25.8 |
23 |
1473 |
买入 |
| 09:33:48 |
25.8 |
1 |
1474 |
买入 |
| 09:33:51 |
25.8 |
12 |
1486 |
买入 |
| 09:33:57 |
25.8 |
7 |
1493 |
买入 |
| 09:34:00 |
25.78 |
3 |
1496 |
卖出 |
| 09:34:03 |
25.78 |
18 |
1514 |
卖出 |
| 09:34:06 |
25.76 |
1 |
1515 |
卖出 |
| 09:34:09 |
25.76 |
5 |
1520 |
买入 |
| 09:34:12 |
25.78 |
103 |
1623 |
买入 |
| 09:34:15 |
25.8 |
17 |
1640 |
买入 |
| 09:34:18 |
25.8 |
3 |
1643 |
买入 |
| 09:34:21 |
25.8 |
2 |
1645 |
买入 |
| 09:34:27 |
25.8 |
6 |
1651 |
买入 |
| 09:34:33 |
25.74 |
1 |
1652 |
卖出 |
| 09:34:36 |
25.75 |
6 |
1658 |
买入 |
| 09:34:39 |
25.74 |
1 |
1659 |
卖出 |
| 09:34:42 |
25.71 |
11 |
1670 |
卖出 |
| 09:34:45 |
25.8 |
3 |
1673 |
买入 |
| 09:34:48 |
25.8 |
12 |
1685 |
买入 |
| 09:34:51 |
25.8 |
120 |
1805 |
买入 |
| 09:34:54 |
25.7 |
117 |
1922 |
卖出 |
| 09:34:57 |
25.71 |
35 |
1957 |
买入 |
| 09:35:00 |
25.68 |
10 |
1967 |
卖出 |
| 09:35:03 |
25.73 |
8 |
1975 |
买入 |
| 09:35:06 |
25.63 |
97 |
2072 |
卖出 |
| 09:35:09 |
25.72 |
10 |
2082 |
买入 |
| 09:35:12 |
25.71 |
11 |
2093 |
买入 |
| 09:35:15 |
25.71 |
3 |
2096 |
买入 |
| 09:35:21 |
25.71 |
1 |
2097 |
买入 |
| 09:35:27 |
25.7 |
1 |
2098 |
买入 |
| 09:35:42 |
25.68 |
4 |
2102 |
卖出 |
| 09:35:45 |
25.68 |
5 |
2107 |
买入 |
| 09:35:48 |
25.68 |
1 |
2108 |
买入 |
| 09:35:51 |
25.68 |
2 |
2110 |
买入 |
| 09:35:54 |
25.66 |
6 |
2116 |
卖出 |
| 09:35:57 |
25.68 |
4 |
2120 |
买入 |
| 09:36:00 |
25.7 |
1 |
2121 |
买入 |
| 09:36:06 |
25.69 |
2 |
2123 |
卖出 |
| 09:36:09 |
25.7 |
5 |
2128 |
买入 |
| 09:36:15 |
25.68 |
3 |
2131 |
卖出 |
| 09:36:24 |
25.68 |
1 |
2132 |
买入 |
| 09:36:27 |
25.7 |
11 |
2143 |
买入 |
| 09:36:30 |
25.7 |
1 |
2144 |
买入 |
| 09:36:39 |
25.68 |
3 |
2147 |
卖出 |
| 09:36:42 |
25.68 |
4 |
2151 |
买入 |
| 09:36:45 |
25.68 |
12 |
2163 |
买入 |
| 09:36:48 |
25.68 |
16 |
2179 |
买入 |
| 09:36:51 |
25.7 |
6 |
2185 |
买入 |
| 09:36:54 |
25.7 |
1 |
2186 |
买入 |
| 09:36:57 |
25.7 |
7 |
2193 |
买入 |
| 09:37:00 |
25.71 |
5 |
2198 |
买入 |
| 09:37:03 |
25.71 |
16 |
2214 |
买入 |
| 09:37:06 |
25.76 |
55 |
2269 |
买入 |
| 09:37:09 |
25.74 |
5 |
2274 |
买入 |
| 09:37:12 |
25.74 |
1 |
2275 |
买入 |
| 09:37:15 |
25.77 |
1 |
2276 |
买入 |
| 09:37:24 |
25.74 |
1 |
2277 |
卖出 |
| 09:37:33 |
25.74 |
5 |
2282 |
卖出 |
| 09:37:39 |
25.74 |
2 |
2284 |
买入 |
| 09:37:45 |
25.7 |
2 |
2286 |
卖出 |
| 09:37:48 |
25.73 |
38 |
2324 |
买入 |
| 09:37:51 |
25.77 |
8 |
2332 |
买入 |
| 09:37:54 |
25.77 |
4 |
2336 |
买入 |
| 09:37:57 |
25.77 |
2 |
2338 |
买入 |
| 09:38:00 |
25.77 |
1 |
2339 |
买入 |
| 09:38:06 |
25.77 |
11 |
2350 |
买入 |
| 09:38:09 |
25.77 |
1 |
2351 |
买入 |
| 09:38:12 |
25.76 |
5 |
2356 |
卖出 |
| 09:38:15 |
25.69 |
6 |
2362 |
卖出 |
| 09:38:18 |
25.74 |
3 |
2365 |
买入 |
| 09:38:21 |
25.67 |
10 |
2375 |
卖出 |
| 09:38:24 |
25.73 |
16 |
2391 |
买入 |
| 09:38:27 |
25.69 |
15 |
2406 |
卖出 |
| 09:38:30 |
25.68 |
24 |
2430 |
卖出 |
| 09:38:33 |
25.68 |
1 |
2431 |
买入 |
| 09:38:36 |
25.64 |
5 |
2436 |
卖出 |
| 09:38:39 |
25.64 |
2 |
2438 |
买入 |
| 09:38:42 |
25.64 |
12 |
2450 |
买入 |
| 09:38:45 |
25.61 |
1 |
2451 |
卖出 |
| 09:38:48 |
25.67 |
1 |
2452 |
买入 |
| 09:38:57 |
25.62 |
3 |
2455 |
卖出 |
| 09:39:03 |
25.66 |
8 |
2463 |
买入 |
| 09:39:06 |
25.67 |
7 |
2470 |
买入 |
| 09:39:09 |
25.66 |
13 |
2483 |
卖出 |
| 09:39:12 |
25.67 |
6 |
2489 |
买入 |
| 09:39:15 |
25.67 |
2 |
2491 |
买入 |
| 09:39:21 |
25.66 |
1 |
2492 |
卖出 |
| 09:39:24 |
25.66 |
10 |
2502 |
买入 |
| 09:39:27 |
25.66 |
7 |
2509 |
买入 |
| 09:39:30 |
25.66 |
1 |
2510 |
买入 |
| 09:39:33 |
25.65 |
1 |
2511 |
买入 |
| 09:39:36 |
25.62 |
1 |
2512 |
卖出 |
| 09:39:45 |
25.65 |
2 |
2514 |
买入 |
| 09:39:51 |
25.62 |
37 |
2551 |
卖出 |
| 09:39:54 |
25.62 |
8 |
2559 |
买入 |
| 09:39:57 |
25.62 |
3 |
2562 |
买入 |
| 09:40:00 |
25.61 |
8 |
2570 |
卖出 |
| 09:40:03 |
25.6 |
40 |
2610 |
卖出 |
| 09:40:06 |
25.6 |
8 |
2618 |
买入 |
| 09:40:09 |
25.6 |
2 |
2620 |
买入 |
| 09:40:12 |
25.59 |
8 |
2628 |
买入 |
| 09:40:15 |
25.58 |
1 |
2629 |
卖出 |
| 09:40:18 |
25.53 |
35 |
2664 |
卖出 |
| 09:40:21 |
25.54 |
4 |
2668 |
买入 |
| 09:40:24 |
25.54 |
1 |
2669 |
买入 |
| 09:40:27 |
25.52 |
1 |
2670 |
卖出 |
| 09:40:30 |
25.46 |
27 |
2697 |
卖出 |
| 09:40:33 |
25.51 |
3 |
2700 |
买入 |
| 09:40:36 |
25.51 |
3 |
2703 |
买入 |
| 09:40:39 |
25.46 |
3 |
2706 |
卖出 |
| 09:40:42 |
25.49 |
1 |
2707 |
买入 |
| 09:40:45 |
25.47 |
12 |
2719 |
卖出 |
| 09:41:09 |
25.42 |
5 |
2724 |
卖出 |
| 09:41:12 |
25.44 |
12 |
2736 |
买入 |
| 09:41:15 |
25.44 |
6 |
2742 |
买入 |
| 09:41:18 |
25.43 |
10 |
2752 |
买入 |
| 09:41:24 |
25.42 |
1 |
2753 |
卖出 |
| 09:41:33 |
25.43 |
4 |
2757 |
买入 |
| 09:41:36 |
25.45 |
32 |
2789 |
买入 |
| 09:41:39 |
25.43 |
3 |
2792 |
卖出 |
| 09:41:42 |
25.39 |
145 |
2937 |
卖出 |
| 09:41:45 |
25.32 |
29 |
2966 |
卖出 |
| 09:41:48 |
25.33 |
7 |
2973 |
买入 |
| 09:41:51 |
25.39 |
3 |
2976 |
买入 |
| 09:42:00 |
25.39 |
7 |
2983 |
买入 |
| 09:42:03 |
25.39 |
17 |
3000 |
买入 |
| 09:42:06 |
25.39 |
3 |
3003 |
买入 |
| 09:42:09 |
25.39 |
6 |
3009 |
买入 |
| 09:42:12 |
25.33 |
154 |
3163 |
卖出 |
| 09:42:15 |
25.39 |
18 |
3181 |
买入 |
| 09:42:18 |
25.39 |
10 |
3191 |
买入 |
| 09:42:21 |
25.38 |
2 |
3193 |
卖出 |
| 09:42:30 |
25.38 |
3 |
3196 |
买入 |
| 09:42:48 |
25.36 |
1 |
3197 |
卖出 |
| 09:42:57 |
25.38 |
5 |
3202 |
买入 |
| 09:43:00 |
25.38 |
9 |
3211 |
买入 |
| 09:43:03 |
25.4 |
21 |
3232 |
买入 |
| 09:43:06 |
25.38 |
20 |
3252 |
卖出 |
| 09:43:09 |
25.34 |
21 |
3273 |
卖出 |
| 09:43:12 |
25.33 |
13 |
3286 |
卖出 |
| 09:43:15 |
25.32 |
34 |
3320 |
卖出 |
| 09:43:18 |
25.32 |
10 |
3330 |
卖出 |
| 09:43:21 |
25.32 |
8 |
3338 |
卖出 |
| 09:43:24 |
25.33 |
2 |
3340 |
买入 |
| 09:43:27 |
25.33 |
7 |
3347 |
买入 |
| 09:43:30 |
25.34 |
2 |
3349 |
买入 |
| 09:43:39 |
25.33 |
4 |
3353 |
卖出 |
| 09:43:42 |
25.34 |
19 |
3372 |
买入 |
| 09:43:45 |
25.33 |
9 |
3381 |
卖出 |
| 09:43:48 |
25.35 |
3 |
3384 |
买入 |
| 09:43:57 |
25.36 |
5 |
3389 |
买入 |
| 09:44:00 |
25.35 |
8 |
3397 |
卖出 |
| 09:44:03 |
25.35 |
2 |
3399 |
买入 |
| 09:44:09 |
25.36 |
26 |
3425 |
买入 |
| 09:44:12 |
25.36 |
2 |
3427 |
买入 |
| 09:44:18 |
25.36 |
2 |
3429 |
买入 |
| 09:44:36 |
25.33 |
5 |
3434 |
卖出 |
| 09:44:39 |
25.33 |
7 |
3441 |
买入 |
| 09:44:42 |
25.37 |
1 |
3442 |
买入 |
| 09:44:45 |
25.35 |
5 |
3447 |
卖出 |
| 09:44:48 |
25.34 |
9 |
3456 |
卖出 |
| 09:44:54 |
25.34 |
5 |
3461 |
卖出 |
| 09:44:57 |
25.34 |
1 |
3462 |
买入 |
| 09:45:00 |
25.34 |
17 |
3479 |
买入 |
| 09:45:03 |
25.35 |
6 |
3485 |
买入 |
| 09:45:06 |
25.29 |
78 |
3563 |
卖出 |
| 09:45:09 |
25.3 |
47 |
3610 |
买入 |
| 09:45:12 |
25.29 |
11 |
3621 |
卖出 |
| 09:45:15 |
25.23 |
23 |
3644 |
卖出 |
| 09:45:18 |
25.3 |
7 |
3651 |
买入 |
| 09:45:24 |
25.26 |
5 |
3656 |
卖出 |
| 09:45:27 |
25.3 |
3 |
3659 |
买入 |
| 09:45:45 |
25.3 |
1 |
3660 |
买入 |
| 09:45:48 |
25.3 |
19 |
3679 |
买入 |
| 09:45:51 |
25.34 |
26 |
3705 |
买入 |
| 09:45:54 |
25.35 |
7 |
3712 |
买入 |
| 09:45:57 |
25.35 |
1 |
3713 |
买入 |
| 09:46:00 |
25.35 |
1 |
3714 |
买入 |
| 09:46:03 |
25.35 |
2 |
3716 |
买入 |
| 09:46:09 |
25.35 |
1 |
3717 |
卖出 |
| 09:46:12 |
25.35 |
32 |
3749 |
卖出 |
| 09:46:15 |
25.37 |
5 |
3754 |
买入 |
| 09:46:18 |
25.37 |
1 |
3755 |
买入 |
| 09:46:21 |
25.38 |
14 |
3769 |
买入 |
| 09:46:27 |
25.34 |
27 |
3796 |
卖出 |
| 09:46:30 |
25.4 |
6 |
3802 |
买入 |
| 09:46:33 |
25.4 |
1 |
3803 |
买入 |
| 09:46:36 |
25.4 |
1 |
3804 |
买入 |
| 09:46:42 |
25.4 |
6 |
3810 |
买入 |
| 09:46:45 |
25.4 |
1 |
3811 |
买入 |
| 09:47:00 |
25.4 |
3 |
3814 |
买入 |
| 09:47:03 |
25.44 |
5 |
3819 |
买入 |
| 09:47:06 |
25.49 |
5 |
3824 |
买入 |
| 09:47:09 |
25.49 |
5 |
3829 |
买入 |
| 09:47:12 |
25.49 |
14 |
3843 |
买入 |
| 09:47:15 |
25.48 |
10 |
3853 |
卖出 |
| 09:47:18 |
25.51 |
11 |
3864 |
买入 |
| 09:47:21 |
25.48 |
21 |
3885 |
卖出 |
| 09:47:24 |
25.49 |
21 |
3906 |
买入 |
| 09:47:27 |
25.49 |
12 |
3918 |
买入 |
| 09:47:30 |
25.49 |
8 |
3926 |
买入 |
| 09:47:33 |
25.49 |
20 |
3946 |
买入 |
| 09:47:36 |
25.46 |
6 |
3952 |
卖出 |
| 09:47:39 |
25.49 |
3 |
3955 |
买入 |
| 09:47:42 |
25.49 |
7 |
3962 |
买入 |
| 09:47:45 |
25.49 |
18 |
3980 |
买入 |
| 09:48:00 |
25.5 |
8 |
3988 |
卖出 |
| 09:48:06 |
25.5 |
16 |
4004 |
卖出 |
| 09:48:09 |
25.49 |
8 |
4012 |
卖出 |
| 09:48:12 |
25.5 |
31 |
4043 |
买入 |
| 09:48:24 |
25.5 |
10 |
4053 |
卖出 |
| 09:48:33 |
25.5 |
2 |
4055 |
买入 |
| 09:48:42 |
25.5 |
1 |
4056 |
卖出 |
| 09:48:54 |
25.55 |
2 |
4058 |
买入 |
| 09:49:03 |
25.55 |
5 |
4063 |
买入 |
| 09:49:06 |
25.56 |
2 |
4065 |
买入 |
| 09:49:09 |
25.53 |
4 |
4069 |
卖出 |
| 09:49:15 |
25.57 |
13 |
4082 |
买入 |
| 09:49:18 |
25.57 |
14 |
4096 |
买入 |
| 09:49:21 |
25.57 |
3 |
4099 |
买入 |
| 09:49:24 |
25.59 |
5 |
4104 |
买入 |
| 09:49:33 |
25.59 |
4 |
4108 |
买入 |
| 09:49:39 |
25.57 |
1 |
4109 |
卖出 |
| 09:49:57 |
25.58 |
5 |
4114 |
买入 |
| 09:50:00 |
25.58 |
7 |
4121 |
卖出 |
| 09:50:03 |
25.59 |
2 |
4123 |
买入 |
| 09:50:06 |
25.63 |
6 |
4129 |
买入 |
| 09:50:09 |
25.62 |
10 |
4139 |
买入 |
| 09:50:15 |
25.59 |
2 |
4141 |
卖出 |