快克股份[603203]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:16 |
36.25 |
1 |
1 |
集合竞价 |
| 09:25:06 |
36.25 |
1 |
2 |
卖出 |
| 09:30:04 |
36.17 |
1 |
3 |
卖出 |
| 09:30:10 |
36.23 |
1 |
4 |
买入 |
| 09:30:13 |
36.23 |
9 |
13 |
买入 |
| 09:30:16 |
36.17 |
2 |
15 |
卖出 |
| 09:30:19 |
36.23 |
1 |
16 |
买入 |
| 09:30:22 |
36.17 |
1 |
17 |
卖出 |
| 09:30:25 |
36.17 |
1 |
18 |
卖出 |
| 09:30:28 |
36.17 |
7 |
25 |
卖出 |
| 09:30:34 |
36.17 |
10 |
35 |
卖出 |
| 09:30:37 |
36.17 |
12 |
47 |
卖出 |
| 09:30:40 |
36.17 |
49 |
96 |
卖出 |
| 09:30:43 |
36.12 |
7 |
103 |
卖出 |
| 09:30:46 |
36.14 |
5 |
108 |
买入 |
| 09:30:52 |
36.17 |
11 |
119 |
买入 |
| 09:30:55 |
36.16 |
2 |
121 |
卖出 |
| 09:31:01 |
36.16 |
1 |
122 |
卖出 |
| 09:31:04 |
36.16 |
11 |
133 |
卖出 |
| 09:31:07 |
36.22 |
23 |
156 |
买入 |
| 09:31:13 |
36.21 |
1 |
157 |
买入 |
| 09:31:16 |
36.16 |
1 |
158 |
卖出 |
| 09:31:19 |
36.17 |
11 |
169 |
卖出 |
| 09:31:22 |
36.13 |
15 |
184 |
卖出 |
| 09:31:25 |
36.13 |
10 |
194 |
卖出 |
| 09:31:28 |
36.1 |
3 |
197 |
卖出 |
| 09:31:34 |
36.13 |
12 |
209 |
买入 |
| 09:31:37 |
36.1 |
2 |
211 |
买入 |
| 09:31:40 |
36.13 |
3 |
214 |
买入 |
| 09:31:43 |
36.13 |
1 |
215 |
买入 |
| 09:31:46 |
36.13 |
4 |
219 |
买入 |
| 09:31:55 |
36.16 |
7 |
226 |
买入 |
| 09:31:58 |
36.23 |
6 |
232 |
买入 |
| 09:32:01 |
36.3 |
4 |
236 |
买入 |
| 09:32:19 |
36.3 |
8 |
244 |
买入 |
| 09:32:25 |
36.13 |
3 |
247 |
卖出 |
| 09:32:34 |
36.29 |
3 |
250 |
买入 |
| 09:32:49 |
36.29 |
1 |
251 |
买入 |
| 09:33:04 |
36.18 |
4 |
255 |
卖出 |
| 09:33:10 |
36.28 |
1 |
256 |
买入 |
| 09:33:13 |
36.28 |
2 |
258 |
卖出 |
| 09:33:16 |
36.27 |
2 |
260 |
买入 |
| 09:33:19 |
36.27 |
2 |
262 |
买入 |
| 09:33:34 |
36.29 |
2 |
264 |
买入 |
| 09:33:49 |
36.29 |
1 |
265 |
买入 |
| 09:34:10 |
36.23 |
17 |
282 |
卖出 |
| 09:34:13 |
36.23 |
3 |
285 |
卖出 |
| 09:34:16 |
36.23 |
2 |
287 |
卖出 |
| 09:34:19 |
36.23 |
6 |
293 |
卖出 |
| 09:34:22 |
36.23 |
1 |
294 |
卖出 |
| 09:34:25 |
36.23 |
3 |
297 |
卖出 |
| 09:34:28 |
36.23 |
1 |
298 |
卖出 |
| 09:34:34 |
36.22 |
9 |
307 |
卖出 |
| 09:34:43 |
36.22 |
1 |
308 |
卖出 |
| 09:34:49 |
36.22 |
7 |
315 |
卖出 |
| 09:34:52 |
36.29 |
6 |
321 |
买入 |
| 09:34:55 |
36.29 |
5 |
326 |
买入 |
| 09:34:58 |
36.3 |
3 |
329 |
买入 |
| 09:35:04 |
36.3 |
8 |
337 |
买入 |
| 09:35:19 |
36.29 |
3 |
340 |
买入 |
| 09:35:22 |
36.29 |
2 |
342 |
卖出 |
| 09:35:34 |
36.3 |
1 |
343 |
买入 |
| 09:35:58 |
36.3 |
4 |
347 |
买入 |
| 09:36:10 |
36.22 |
1 |
348 |
卖出 |
| 09:36:19 |
36.3 |
2 |
350 |
买入 |
| 09:36:22 |
36.22 |
1 |
351 |
卖出 |
| 09:36:25 |
36.3 |
8 |
359 |
买入 |
| 09:36:28 |
36.22 |
10 |
369 |
卖出 |
| 09:36:46 |
36.3 |
3 |
372 |
卖出 |
| 09:36:49 |
36.3 |
3 |
375 |
买入 |
| 09:37:04 |
36.32 |
10 |
385 |
买入 |
| 09:37:19 |
36.32 |
3 |
388 |
买入 |
| 09:37:34 |
36.32 |
1 |
389 |
买入 |
| 09:37:37 |
36.32 |
3 |
392 |
买入 |
| 09:37:46 |
36.22 |
5 |
397 |
卖出 |
| 09:37:49 |
36.31 |
1 |
398 |
买入 |
| 09:37:52 |
36.31 |
1 |
399 |
买入 |
| 09:38:04 |
36.3 |
1 |
400 |
买入 |
| 09:38:19 |
36.22 |
2 |
402 |
卖出 |
| 09:38:25 |
36.28 |
2 |
404 |
买入 |
| 09:38:43 |
36.23 |
2 |
406 |
卖出 |
| 09:40:28 |
36.24 |
1 |
407 |
卖出 |
| 09:40:31 |
36.24 |
11 |
418 |
卖出 |
| 09:40:34 |
36.22 |
9 |
427 |
卖出 |
| 09:40:37 |
36.22 |
6 |
433 |
卖出 |
| 09:40:40 |
36.22 |
6 |
439 |
卖出 |
| 09:40:46 |
36.22 |
8 |
447 |
卖出 |
| 09:40:49 |
36.22 |
4 |
451 |
卖出 |
| 09:40:52 |
36.21 |
4 |
455 |
卖出 |
| 09:40:58 |
36.2 |
1 |
456 |
卖出 |
| 09:41:01 |
36.2 |
2 |
458 |
卖出 |
| 09:41:07 |
36.2 |
17 |
475 |
卖出 |
| 09:41:10 |
36.2 |
1 |
476 |
卖出 |
| 09:41:13 |
36.2 |
4 |
480 |
卖出 |
| 09:41:16 |
36.2 |
2 |
482 |
卖出 |
| 09:41:22 |
36.2 |
3 |
485 |
卖出 |
| 09:41:28 |
36.2 |
1 |
486 |
买入 |
| 09:41:52 |
36.19 |
3 |
489 |
卖出 |
| 09:41:55 |
36.19 |
1 |
490 |
卖出 |
| 09:42:07 |
36.19 |
3 |
493 |
卖出 |
| 09:42:34 |
36.19 |
5 |
498 |
卖出 |
| 09:42:49 |
36.19 |
2 |
500 |
卖出 |
| 09:43:07 |
36.19 |
18 |
518 |
卖出 |
| 09:43:13 |
36.2 |
7 |
525 |
买入 |
| 09:43:22 |
36.19 |
4 |
529 |
卖出 |
| 09:43:34 |
36.19 |
6 |
535 |
卖出 |
| 09:43:37 |
36.18 |
2 |
537 |
卖出 |
| 09:43:43 |
36.18 |
10 |
547 |
卖出 |
| 09:43:46 |
36.17 |
3 |
550 |
卖出 |
| 09:43:49 |
36.17 |
3 |
553 |
卖出 |
| 09:43:52 |
36.17 |
6 |
559 |
卖出 |
| 09:44:04 |
36.18 |
3 |
562 |
买入 |
| 09:44:07 |
36.17 |
1 |
563 |
卖出 |
| 09:44:16 |
36.19 |
1 |
564 |
买入 |
| 09:44:28 |
36.18 |
1 |
565 |
卖出 |
| 09:44:40 |
36.18 |
1 |
566 |
卖出 |
| 09:44:46 |
36.19 |
1 |
567 |
买入 |
| 09:44:49 |
36.18 |
1 |
568 |
卖出 |
| 09:44:58 |
36.19 |
1 |
569 |
买入 |
| 09:45:01 |
36.18 |
3 |
572 |
卖出 |
| 09:45:07 |
36.17 |
2 |
574 |
卖出 |
| 09:45:10 |
36.18 |
1 |
575 |
买入 |
| 09:45:40 |
36.17 |
5 |
580 |
卖出 |
| 09:45:46 |
36.18 |
4 |
584 |
买入 |
| 09:46:01 |
36.17 |
3 |
587 |
卖出 |
| 09:46:04 |
36.17 |
1 |
588 |
卖出 |
| 09:46:16 |
36.17 |
2 |
590 |
卖出 |
| 09:46:28 |
36.17 |
3 |
593 |
卖出 |
| 09:46:34 |
36.16 |
18 |
611 |
卖出 |
| 09:46:37 |
36.16 |
1 |
612 |
卖出 |
| 09:46:49 |
36.15 |
50 |
662 |
卖出 |
| 09:46:52 |
36.13 |
4 |
666 |
卖出 |
| 09:47:04 |
36.13 |
1 |
667 |
卖出 |
| 09:47:07 |
36.13 |
37 |
704 |
卖出 |
| 09:47:10 |
36.13 |
1 |
705 |
买入 |
| 09:47:19 |
36.1 |
1 |
706 |
卖出 |
| 09:47:31 |
36.13 |
1 |
707 |
买入 |
| 09:47:37 |
36.1 |
2 |
709 |
卖出 |
| 09:47:40 |
36.1 |
7 |
716 |
买入 |
| 09:47:52 |
36.08 |
3 |
719 |
卖出 |
| 09:47:55 |
36.05 |
15 |
734 |
卖出 |
| 09:48:13 |
36.04 |
19 |
753 |
卖出 |
| 09:48:25 |
36.03 |
1 |
754 |
卖出 |
| 09:48:28 |
36.03 |
3 |
757 |
卖出 |
| 09:48:31 |
36.03 |
2 |
759 |
卖出 |
| 09:48:34 |
36.04 |
2 |
761 |
买入 |
| 09:48:40 |
36.04 |
3 |
764 |
卖出 |
| 09:48:43 |
36.03 |
2 |
766 |
卖出 |
| 09:48:46 |
36.03 |
1 |
767 |
卖出 |
| 09:48:49 |
36.03 |
1 |
768 |
卖出 |
| 09:48:52 |
36.03 |
1 |
769 |
买入 |
| 09:49:10 |
36.03 |
1 |
770 |
卖出 |
| 09:49:13 |
36.04 |
10 |
780 |
买入 |
| 09:49:31 |
36.04 |
4 |
784 |
卖出 |
| 09:49:46 |
36.04 |
11 |
795 |
卖出 |
| 09:50:01 |
36.04 |
1 |
796 |
卖出 |
| 09:50:13 |
36.05 |
1 |
797 |
买入 |
| 09:50:16 |
36.04 |
6 |
803 |
卖出 |
| 09:50:19 |
36.03 |
6 |
809 |
卖出 |
| 09:50:22 |
36.03 |
4 |
813 |
卖出 |
| 09:50:28 |
36.03 |
7 |
820 |
卖出 |
| 09:50:58 |
36.03 |
2 |
822 |
卖出 |
| 09:51:01 |
36.03 |
1 |
823 |
卖出 |
| 09:51:49 |
36.03 |
25 |
848 |
卖出 |
| 09:51:55 |
36.03 |
1 |
849 |
卖出 |
| 09:52:04 |
36.04 |
1 |
850 |
买入 |
| 09:52:13 |
36.03 |
9 |
859 |
买入 |
| 09:52:25 |
36.05 |
7 |
866 |
买入 |
| 09:52:28 |
36.05 |
2 |
868 |
买入 |
| 09:52:49 |
36.04 |
5 |
873 |
卖出 |
| 09:52:52 |
36.04 |
6 |
879 |
买入 |
| 09:53:10 |
36.04 |
8 |
887 |
卖出 |
| 09:53:37 |
36.04 |
15 |
902 |
卖出 |
| 09:53:46 |
36.04 |
2 |
904 |
卖出 |
| 09:53:55 |
36.04 |
10 |
914 |
卖出 |
| 09:54:04 |
36.03 |
23 |
937 |
卖出 |
| 09:54:07 |
36.03 |
2 |
939 |
卖出 |
| 09:54:10 |
36.03 |
2 |
941 |
买入 |
| 09:54:31 |
36.03 |
23 |
964 |
卖出 |
| 09:54:34 |
36.02 |
6 |
970 |
卖出 |
| 09:54:37 |
36.02 |
6 |
976 |
卖出 |
| 09:54:40 |
36.02 |
1 |
977 |
卖出 |
| 09:54:43 |
36.02 |
2 |
979 |
卖出 |
| 09:54:46 |
36.02 |
1 |
980 |
卖出 |
| 09:54:49 |
36.02 |
6 |
986 |
卖出 |
| 09:55:01 |
36.03 |
56 |
1042 |
买入 |
| 09:55:04 |
36.03 |
10 |
1052 |
买入 |
| 09:55:07 |
36.03 |
9 |
1061 |
买入 |
| 09:55:10 |
36.03 |
5 |
1066 |
买入 |
| 09:55:13 |
36.02 |
4 |
1070 |
卖出 |
| 09:55:28 |
36.02 |
2 |
1072 |
卖出 |
| 09:55:31 |
36.02 |
1 |
1073 |
卖出 |
| 09:55:34 |
36.03 |
25 |
1098 |
买入 |
| 09:55:40 |
36.02 |
1 |
1099 |
卖出 |
| 09:55:46 |
36.05 |
5 |
1104 |
买入 |
| 09:55:52 |
36.03 |
2 |
1106 |
卖出 |
| 09:55:55 |
36.03 |
1 |
1107 |
卖出 |
| 09:57:40 |
36.03 |
5 |
1112 |
卖出 |
| 09:57:43 |
36.03 |
1 |
1113 |
卖出 |
| 09:57:46 |
36.06 |
1 |
1114 |
买入 |
| 09:57:49 |
36.03 |
23 |
1137 |
卖出 |
| 09:58:04 |
36.06 |
1 |
1138 |
买入 |
| 09:58:07 |
36.06 |
2 |
1140 |
买入 |
| 09:58:10 |
36.07 |
5 |
1145 |
买入 |
| 09:58:19 |
36.07 |
6 |
1151 |
买入 |
| 09:58:22 |
36.04 |
2 |
1153 |
卖出 |
| 09:58:43 |
36.03 |
18 |
1171 |
卖出 |
| 09:58:46 |
36.03 |
3 |
1174 |
卖出 |
| 09:58:49 |
36.03 |
2 |
1176 |
卖出 |
| 09:58:52 |
36.03 |
4 |
1180 |
卖出 |
| 09:59:07 |
36.07 |
6 |
1186 |
买入 |
| 09:59:22 |
36.07 |
1 |
1187 |
买入 |
| 09:59:28 |
36.07 |
2 |
1189 |
买入 |
| 09:59:43 |
36.07 |
8 |
1197 |
卖出 |
| 09:59:46 |
36.07 |
14 |
1211 |
卖出 |
| 09:59:49 |
36.07 |
11 |
1222 |
卖出 |
| 10:00:07 |
36.07 |
1 |
1223 |
卖出 |
| 10:00:37 |
36.08 |
9 |
1232 |
买入 |
| 10:00:40 |
36.08 |
1 |
1233 |
卖出 |
| 10:00:58 |
36.08 |
1 |
1234 |
卖出 |
| 10:01:04 |
36.08 |
6 |
1240 |
卖出 |
| 10:01:07 |
36.08 |
2 |
1242 |
卖出 |
| 10:01:22 |
36.09 |
4 |
1246 |
买入 |
| 10:02:16 |
36.09 |
3 |
1249 |
买入 |
| 10:02:28 |
36.04 |
2 |
1251 |
卖出 |
| 10:02:31 |
36.04 |
1 |
1252 |
卖出 |
| 10:03:01 |
36.06 |
1 |
1253 |
买入 |
| 10:04:19 |
36.05 |
10 |
1263 |
卖出 |
| 10:04:28 |
36.05 |
5 |
1268 |
卖出 |
| 10:04:31 |
36.04 |
2 |
1270 |
卖出 |
| 10:04:58 |
36.04 |
11 |
1281 |
卖出 |
| 10:05:01 |
36.04 |
3 |
1284 |
卖出 |
| 10:05:28 |
36.04 |
1 |
1285 |
卖出 |
| 10:05:40 |
36.04 |
1 |
1286 |
卖出 |
| 10:05:43 |
36.04 |
3 |
1289 |
卖出 |
| 10:06:01 |
36.04 |
4 |
1293 |
卖出 |
| 10:06:07 |
36.04 |
3 |
1296 |
卖出 |
| 10:06:10 |
36.04 |
3 |
1299 |
卖出 |
| 10:06:13 |
36.04 |
4 |
1303 |
卖出 |
| 10:06:16 |
36.04 |
23 |
1326 |
卖出 |
| 10:06:25 |
36.04 |
3 |
1329 |
卖出 |
| 10:06:31 |
36.03 |
2 |
1331 |
卖出 |
| 10:07:16 |
36.03 |
30 |
1361 |
卖出 |
| 10:07:34 |
36.04 |
1 |
1362 |
卖出 |
| 10:08:28 |
36.06 |
2 |
1364 |
买入 |
| 10:08:46 |
36.04 |
2 |
1366 |
卖出 |
| 10:08:49 |
36.04 |
5 |
1371 |
卖出 |
| 10:08:55 |
36.04 |
1 |
1372 |
买入 |
| 10:09:07 |
36.04 |
3 |
1375 |
买入 |
| 10:09:13 |
36.03 |
2 |
1377 |
卖出 |
| 10:09:16 |
36.04 |
12 |
1389 |
买入 |
| 10:09:19 |
36.03 |
1 |
1390 |
卖出 |
| 10:09:31 |
36.06 |
1 |
1391 |
买入 |
| 10:10:01 |
36.06 |
4 |
1395 |
买入 |
| 10:10:07 |
36.06 |
3 |
1398 |
卖出 |
| 10:10:10 |
36.07 |
1 |
1399 |
买入 |
| 10:10:13 |
36.06 |
3 |
1402 |
卖出 |
| 10:10:22 |
36.03 |
1 |
1403 |
卖出 |
| 10:11:01 |
36.03 |
42 |
1445 |
卖出 |
| 10:11:04 |
36.03 |
6 |
1451 |
卖出 |
| 10:11:10 |
36.02 |
2 |
1453 |
卖出 |
| 10:11:19 |
36.03 |
3 |
1456 |
买入 |
| 10:11:43 |
36.04 |
10 |
1466 |
买入 |
| 10:11:46 |
36.04 |
1 |
1467 |
卖出 |
| 10:12:34 |
36.05 |
1 |
1468 |
买入 |
| 10:12:46 |
36.04 |
1 |
1469 |
卖出 |
| 10:13:04 |
36.05 |
2 |
1471 |
买入 |
| 10:13:13 |
36.04 |
1 |
1472 |
卖出 |
| 10:13:43 |
36.05 |
1 |
1473 |
买入 |
| 10:13:49 |
36.05 |
3 |
1476 |
买入 |
| 10:14:16 |
36.06 |
1 |
1477 |
买入 |
| 10:14:19 |
36.06 |
5 |
1482 |
买入 |
| 10:14:22 |
36.06 |
27 |
1509 |
买入 |
| 10:14:25 |
36.06 |
23 |
1532 |
买入 |
| 10:14:28 |
36.06 |
2 |
1534 |
买入 |
| 10:14:40 |
36.05 |
3 |
1537 |
卖出 |
| 10:14:43 |
36.05 |
2 |
1539 |
买入 |
| 10:14:46 |
36.05 |
10 |
1549 |
买入 |
| 10:15:13 |
36.05 |
1 |
1550 |
买入 |
| 10:15:34 |
36.04 |
1 |
1551 |
卖出 |
| 10:15:40 |
36.05 |
3 |
1554 |
买入 |
| 10:16:16 |
36.05 |
1 |
1555 |
卖出 |
| 10:16:46 |
36.05 |
1 |
1556 |
卖出 |
| 10:16:55 |
36.05 |
1 |
1557 |
卖出 |
| 10:17:13 |
36.06 |
2 |
1559 |
买入 |
| 10:17:16 |
36.05 |
1 |
1560 |
卖出 |
| 10:18:16 |
36.05 |
4 |
1564 |
卖出 |
| 10:18:19 |
36.05 |
5 |
1569 |
卖出 |
| 10:18:40 |
36.03 |
51 |
1620 |
卖出 |
| 10:18:46 |
36.03 |
1 |
1621 |
卖出 |
| 10:18:52 |
36.04 |
1 |
1622 |
买入 |
| 10:18:55 |
36.03 |
1 |
1623 |
卖出 |
| 10:18:58 |
36.03 |
1 |
1624 |
卖出 |
| 10:19:01 |
36.03 |
1 |
1625 |
卖出 |
| 10:19:07 |
36.03 |
1 |
1626 |
卖出 |
| 10:20:01 |
36.03 |
30 |
1656 |
卖出 |
| 10:20:10 |
36.03 |
11 |
1667 |
卖出 |
| 10:20:13 |
36.03 |
2 |
1669 |
卖出 |
| 10:20:16 |
36.02 |
1 |
1670 |
卖出 |
| 10:20:22 |
36.02 |
2 |
1672 |
卖出 |