克来机电[603960]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
25.4 |
1 |
1 |
集合竞价 |
| 09:15:10 |
25.42 |
1 |
1 |
集合竞价 |
| 09:15:16 |
25.45 |
1 |
1 |
集合竞价 |
| 09:18:04 |
25.6 |
19 |
19 |
集合竞价 |
| 09:19:37 |
25.95 |
70 |
70 |
集合竞价 |
| 09:20:13 |
26 |
87 |
87 |
集合竞价 |
| 09:21:31 |
25.97 |
96 |
96 |
集合竞价 |
| 09:22:40 |
25.98 |
111 |
111 |
集合竞价 |
| 09:24:16 |
25.96 |
178 |
178 |
集合竞价 |
| 09:24:37 |
25.93 |
195 |
195 |
集合竞价 |
| 09:24:58 |
25.9 |
229 |
229 |
集合竞价 |
| 09:25:01 |
25.93 |
375 |
375 |
集合竞价 |
| 09:25:06 |
25.93 |
375 |
750 |
买入 |
| 09:30:01 |
25.92 |
26 |
776 |
卖出 |
| 09:30:04 |
25.75 |
22 |
798 |
买入 |
| 09:30:07 |
25.75 |
86 |
884 |
买入 |
| 09:30:10 |
25.76 |
54 |
938 |
买入 |
| 09:30:13 |
25.74 |
43 |
981 |
卖出 |
| 09:30:16 |
25.67 |
157 |
1138 |
卖出 |
| 09:30:19 |
25.74 |
11 |
1149 |
买入 |
| 09:30:25 |
25.76 |
1 |
1150 |
卖出 |
| 09:30:28 |
25.67 |
13 |
1163 |
卖出 |
| 09:30:31 |
25.67 |
7 |
1170 |
卖出 |
| 09:30:34 |
25.68 |
23 |
1193 |
卖出 |
| 09:30:37 |
25.66 |
31 |
1224 |
卖出 |
| 09:30:40 |
25.65 |
19 |
1243 |
卖出 |
| 09:30:43 |
25.64 |
5 |
1248 |
卖出 |
| 09:30:46 |
25.6 |
7 |
1255 |
卖出 |
| 09:30:49 |
25.6 |
2 |
1257 |
买入 |
| 09:30:52 |
25.55 |
14 |
1271 |
卖出 |
| 09:30:55 |
25.55 |
10 |
1281 |
卖出 |
| 09:30:58 |
25.55 |
4 |
1285 |
买入 |
| 09:31:01 |
25.55 |
2 |
1287 |
买入 |
| 09:31:04 |
25.55 |
14 |
1301 |
买入 |
| 09:31:07 |
25.55 |
1 |
1302 |
买入 |
| 09:31:10 |
25.54 |
2 |
1304 |
买入 |
| 09:31:13 |
25.56 |
65 |
1369 |
买入 |
| 09:31:16 |
25.6 |
12 |
1381 |
买入 |
| 09:31:19 |
25.62 |
3 |
1384 |
买入 |
| 09:31:22 |
25.62 |
90 |
1474 |
卖出 |
| 09:31:25 |
25.74 |
2 |
1476 |
买入 |
| 09:31:37 |
25.66 |
14 |
1490 |
卖出 |
| 09:31:40 |
25.68 |
3 |
1493 |
买入 |
| 09:31:46 |
25.66 |
1 |
1494 |
卖出 |
| 09:31:49 |
25.69 |
5 |
1499 |
买入 |
| 09:31:52 |
25.72 |
24 |
1523 |
买入 |
| 09:31:55 |
25.72 |
40 |
1563 |
卖出 |
| 09:31:58 |
25.72 |
3 |
1566 |
买入 |
| 09:32:01 |
25.71 |
2 |
1568 |
买入 |
| 09:32:07 |
25.7 |
1 |
1569 |
买入 |
| 09:32:10 |
25.67 |
5 |
1574 |
卖出 |
| 09:32:13 |
25.67 |
13 |
1587 |
买入 |
| 09:32:16 |
25.66 |
9 |
1596 |
卖出 |
| 09:32:19 |
25.67 |
13 |
1609 |
买入 |
| 09:32:25 |
25.71 |
6 |
1615 |
买入 |
| 09:32:31 |
25.67 |
13 |
1628 |
卖出 |
| 09:32:34 |
25.71 |
1 |
1629 |
买入 |
| 09:32:40 |
25.71 |
7 |
1636 |
买入 |
| 09:32:43 |
25.73 |
2 |
1638 |
买入 |
| 09:32:46 |
25.69 |
1 |
1639 |
卖出 |
| 09:32:49 |
25.73 |
4 |
1643 |
买入 |
| 09:32:52 |
25.69 |
9 |
1652 |
卖出 |
| 09:33:04 |
25.67 |
16 |
1668 |
卖出 |
| 09:33:07 |
25.72 |
6 |
1674 |
买入 |
| 09:33:10 |
25.72 |
29 |
1703 |
买入 |
| 09:33:13 |
25.72 |
8 |
1711 |
买入 |
| 09:33:16 |
25.76 |
12 |
1723 |
买入 |
| 09:33:19 |
25.8 |
6 |
1729 |
买入 |
| 09:33:22 |
25.8 |
18 |
1747 |
卖出 |
| 09:33:25 |
25.83 |
7 |
1754 |
买入 |
| 09:33:28 |
25.84 |
13 |
1767 |
买入 |
| 09:33:31 |
25.85 |
9 |
1776 |
买入 |
| 09:33:34 |
25.85 |
15 |
1791 |
卖出 |
| 09:33:37 |
25.9 |
3 |
1794 |
买入 |
| 09:33:40 |
25.9 |
1 |
1795 |
买入 |
| 09:33:55 |
25.86 |
20 |
1815 |
卖出 |
| 09:33:58 |
25.89 |
25 |
1840 |
买入 |
| 09:34:01 |
25.86 |
7 |
1847 |
买入 |
| 09:34:04 |
25.84 |
4 |
1851 |
卖出 |
| 09:34:07 |
25.88 |
10 |
1861 |
买入 |
| 09:34:10 |
25.88 |
3 |
1864 |
买入 |
| 09:34:13 |
25.84 |
10 |
1874 |
卖出 |
| 09:34:19 |
25.84 |
1 |
1875 |
卖出 |
| 09:34:22 |
25.88 |
4 |
1879 |
买入 |
| 09:34:25 |
25.88 |
56 |
1935 |
卖出 |
| 09:34:28 |
25.89 |
6 |
1941 |
买入 |
| 09:34:31 |
25.88 |
4 |
1945 |
卖出 |
| 09:34:37 |
25.88 |
2 |
1947 |
买入 |
| 09:34:40 |
25.84 |
21 |
1968 |
卖出 |
| 09:34:46 |
25.84 |
4 |
1972 |
卖出 |
| 09:34:49 |
25.84 |
1 |
1973 |
卖出 |
| 09:34:52 |
25.83 |
12 |
1985 |
卖出 |
| 09:34:58 |
25.83 |
2 |
1987 |
买入 |
| 09:35:04 |
25.83 |
5 |
1992 |
买入 |
| 09:35:07 |
25.83 |
2 |
1994 |
买入 |
| 09:35:10 |
25.82 |
1 |
1995 |
卖出 |
| 09:35:16 |
25.83 |
10 |
2005 |
买入 |
| 09:35:19 |
25.81 |
3 |
2008 |
卖出 |
| 09:35:22 |
25.83 |
1 |
2009 |
买入 |
| 09:35:28 |
25.83 |
4 |
2013 |
卖出 |
| 09:35:31 |
25.84 |
14 |
2027 |
买入 |
| 09:35:34 |
25.85 |
11 |
2038 |
买入 |
| 09:35:37 |
25.85 |
3 |
2041 |
卖出 |
| 09:35:40 |
25.88 |
17 |
2058 |
买入 |
| 09:35:46 |
25.88 |
16 |
2074 |
买入 |
| 09:35:49 |
25.89 |
22 |
2096 |
买入 |
| 09:35:52 |
25.9 |
12 |
2108 |
买入 |
| 09:35:55 |
25.9 |
3 |
2111 |
买入 |
| 09:35:58 |
25.9 |
1 |
2112 |
买入 |
| 09:36:01 |
25.89 |
25 |
2137 |
卖出 |
| 09:36:04 |
25.89 |
1 |
2138 |
卖出 |
| 09:36:07 |
25.91 |
250 |
2388 |
买入 |
| 09:36:10 |
25.93 |
92 |
2480 |
买入 |
| 09:36:13 |
25.95 |
12 |
2492 |
买入 |
| 09:36:16 |
25.95 |
19 |
2511 |
买入 |
| 09:36:19 |
25.95 |
12 |
2523 |
买入 |
| 09:36:22 |
25.95 |
24 |
2547 |
买入 |
| 09:36:25 |
25.95 |
22 |
2569 |
买入 |
| 09:36:28 |
26 |
133 |
2702 |
买入 |
| 09:36:31 |
25.94 |
28 |
2730 |
卖出 |
| 09:36:34 |
25.98 |
21 |
2751 |
买入 |
| 09:36:37 |
25.97 |
3 |
2754 |
卖出 |
| 09:36:43 |
25.98 |
1 |
2755 |
买入 |
| 09:36:46 |
25.99 |
64 |
2819 |
买入 |
| 09:36:52 |
25.98 |
15 |
2834 |
卖出 |
| 09:36:55 |
25.98 |
4 |
2838 |
卖出 |
| 09:36:58 |
25.98 |
16 |
2854 |
卖出 |
| 09:37:01 |
25.99 |
21 |
2875 |
买入 |
| 09:37:04 |
25.99 |
5 |
2880 |
卖出 |
| 09:37:07 |
25.98 |
22 |
2902 |
卖出 |
| 09:37:10 |
25.98 |
21 |
2923 |
买入 |
| 09:37:13 |
25.98 |
5 |
2928 |
买入 |
| 09:37:22 |
25.97 |
1 |
2929 |
买入 |
| 09:37:25 |
25.96 |
4 |
2933 |
卖出 |
| 09:37:28 |
25.95 |
7 |
2940 |
卖出 |
| 09:37:31 |
25.96 |
3 |
2943 |
买入 |
| 09:37:34 |
25.95 |
46 |
2989 |
卖出 |
| 09:37:37 |
25.93 |
23 |
3012 |
卖出 |
| 09:37:40 |
25.95 |
20 |
3032 |
买入 |
| 09:37:43 |
25.95 |
13 |
3045 |
买入 |
| 09:37:49 |
25.95 |
3 |
3048 |
买入 |
| 09:37:52 |
25.93 |
5 |
3053 |
卖出 |
| 09:37:55 |
25.95 |
6 |
3059 |
买入 |
| 09:38:04 |
25.95 |
13 |
3072 |
买入 |
| 09:38:07 |
25.92 |
18 |
3090 |
卖出 |
| 09:38:16 |
25.95 |
3 |
3093 |
买入 |
| 09:38:22 |
25.95 |
4 |
3097 |
买入 |
| 09:38:25 |
25.95 |
9 |
3106 |
买入 |
| 09:38:28 |
25.93 |
1 |
3107 |
卖出 |
| 09:38:31 |
25.92 |
1 |
3108 |
卖出 |
| 09:38:34 |
25.92 |
7 |
3115 |
卖出 |
| 09:38:37 |
25.89 |
13 |
3128 |
卖出 |
| 09:38:40 |
25.89 |
18 |
3146 |
卖出 |
| 09:38:43 |
25.89 |
3 |
3149 |
买入 |
| 09:38:46 |
25.89 |
10 |
3159 |
买入 |
| 09:38:52 |
25.86 |
3 |
3162 |
卖出 |
| 09:39:01 |
25.85 |
3 |
3165 |
卖出 |
| 09:39:10 |
25.84 |
25 |
3190 |
卖出 |
| 09:39:16 |
25.83 |
6 |
3196 |
卖出 |
| 09:39:19 |
25.83 |
16 |
3212 |
卖出 |
| 09:39:22 |
25.82 |
4 |
3216 |
卖出 |
| 09:39:25 |
25.82 |
2 |
3218 |
卖出 |
| 09:39:31 |
25.8 |
4 |
3222 |
卖出 |
| 09:39:34 |
25.8 |
2 |
3224 |
买入 |
| 09:39:46 |
25.81 |
21 |
3245 |
买入 |
| 09:39:49 |
25.82 |
15 |
3260 |
买入 |
| 09:39:52 |
25.84 |
10 |
3270 |
买入 |
| 09:39:55 |
25.83 |
4 |
3274 |
卖出 |
| 09:40:01 |
25.83 |
4 |
3278 |
卖出 |
| 09:40:04 |
25.84 |
2 |
3280 |
买入 |
| 09:40:07 |
25.83 |
14 |
3294 |
卖出 |
| 09:40:10 |
25.84 |
8 |
3302 |
买入 |
| 09:40:16 |
25.84 |
7 |
3309 |
买入 |
| 09:40:19 |
25.86 |
19 |
3328 |
买入 |
| 09:40:31 |
25.82 |
43 |
3371 |
买入 |
| 09:40:34 |
25.82 |
3 |
3374 |
买入 |
| 09:40:46 |
25.86 |
3 |
3377 |
买入 |
| 09:40:52 |
25.82 |
1 |
3378 |
卖出 |
| 09:40:55 |
25.82 |
4 |
3382 |
卖出 |
| 09:41:01 |
25.82 |
12 |
3394 |
买入 |
| 09:41:07 |
25.83 |
1 |
3395 |
买入 |
| 09:41:10 |
25.84 |
8 |
3403 |
买入 |
| 09:41:16 |
25.9 |
3 |
3406 |
买入 |
| 09:41:25 |
25.95 |
10 |
3416 |
买入 |
| 09:41:40 |
25.93 |
2 |
3418 |
买入 |
| 09:41:52 |
25.93 |
8 |
3426 |
买入 |
| 09:41:58 |
25.93 |
9 |
3435 |
买入 |
| 09:42:13 |
25.85 |
3 |
3438 |
卖出 |
| 09:42:16 |
25.84 |
1 |
3439 |
卖出 |
| 09:42:22 |
25.82 |
7 |
3446 |
卖出 |
| 09:42:25 |
25.82 |
2 |
3448 |
买入 |
| 09:42:28 |
25.82 |
7 |
3455 |
买入 |
| 09:42:31 |
25.8 |
2 |
3457 |
卖出 |
| 09:42:34 |
25.8 |
9 |
3466 |
卖出 |
| 09:42:37 |
25.79 |
1 |
3467 |
卖出 |
| 09:42:40 |
25.79 |
22 |
3489 |
卖出 |
| 09:42:43 |
25.81 |
6 |
3495 |
买入 |
| 09:42:46 |
25.81 |
9 |
3504 |
卖出 |
| 09:42:49 |
25.81 |
6 |
3510 |
卖出 |
| 09:42:52 |
25.81 |
1 |
3511 |
卖出 |
| 09:42:55 |
25.81 |
5 |
3516 |
卖出 |
| 09:42:58 |
25.81 |
2 |
3518 |
卖出 |
| 09:43:01 |
25.81 |
43 |
3561 |
卖出 |
| 09:43:16 |
25.81 |
10 |
3571 |
买入 |
| 09:43:28 |
25.8 |
5 |
3576 |
买入 |
| 09:43:31 |
25.8 |
1 |
3577 |
买入 |
| 09:43:37 |
25.78 |
1 |
3578 |
卖出 |
| 09:43:52 |
25.78 |
14 |
3592 |
卖出 |
| 09:44:01 |
25.79 |
1 |
3593 |
买入 |
| 09:44:10 |
25.79 |
3 |
3596 |
买入 |
| 09:44:49 |
25.78 |
4 |
3600 |
卖出 |
| 09:45:07 |
25.81 |
3 |
3603 |
买入 |
| 09:45:10 |
25.81 |
1 |
3604 |
买入 |
| 09:45:22 |
25.8 |
1 |
3605 |
卖出 |
| 09:45:46 |
25.81 |
10 |
3615 |
买入 |
| 09:45:49 |
25.81 |
1 |
3616 |
卖出 |
| 09:45:58 |
25.84 |
10 |
3626 |
买入 |
| 09:46:19 |
25.84 |
1 |
3627 |
卖出 |
| 09:46:22 |
25.84 |
62 |
3689 |
卖出 |
| 09:46:25 |
25.82 |
2 |
3691 |
卖出 |
| 09:46:28 |
25.81 |
2 |
3693 |
卖出 |
| 09:46:40 |
25.82 |
1 |
3694 |
买入 |
| 09:46:46 |
25.82 |
2 |
3696 |
买入 |
| 09:46:49 |
25.82 |
10 |
3706 |
卖出 |
| 09:46:52 |
25.82 |
3 |
3709 |
卖出 |
| 09:46:55 |
25.82 |
1 |
3710 |
卖出 |
| 09:46:58 |
25.82 |
2 |
3712 |
卖出 |
| 09:47:01 |
25.82 |
2 |
3714 |
卖出 |
| 09:47:04 |
25.8 |
17 |
3731 |
卖出 |
| 09:47:07 |
25.8 |
3 |
3734 |
买入 |
| 09:47:10 |
25.8 |
2 |
3736 |
买入 |
| 09:47:13 |
25.8 |
2 |
3738 |
买入 |
| 09:47:16 |
25.84 |
27 |
3765 |
买入 |
| 09:47:49 |
25.83 |
1 |
3766 |
买入 |
| 09:48:01 |
25.83 |
8 |
3774 |
买入 |
| 09:48:04 |
25.84 |
6 |
3780 |
买入 |
| 09:48:10 |
25.84 |
6 |
3786 |
买入 |
| 09:48:13 |
25.8 |
40 |
3826 |
卖出 |
| 09:48:16 |
25.8 |
3 |
3829 |
买入 |
| 09:48:19 |
25.8 |
5 |
3834 |
买入 |
| 09:48:28 |
25.8 |
7 |
3841 |
买入 |
| 09:48:31 |
25.78 |
4 |
3845 |
卖出 |
| 09:48:34 |
25.78 |
8 |
3853 |
卖出 |
| 09:48:40 |
25.77 |
2 |
3855 |
买入 |
| 09:48:43 |
25.75 |
100 |
3955 |
卖出 |
| 09:48:46 |
25.75 |
2 |
3957 |
卖出 |
| 09:48:49 |
25.75 |
6 |
3963 |
卖出 |
| 09:48:52 |
25.75 |
13 |
3976 |
卖出 |
| 09:48:55 |
25.75 |
5 |
3981 |
买入 |
| 09:48:58 |
25.72 |
3 |
3984 |
卖出 |
| 09:49:01 |
25.74 |
6 |
3990 |
买入 |
| 09:49:04 |
25.75 |
4 |
3994 |
买入 |
| 09:49:07 |
25.76 |
4 |
3998 |
买入 |
| 09:49:10 |
25.76 |
2 |
4000 |
买入 |
| 09:49:13 |
25.73 |
107 |
4107 |
卖出 |
| 09:49:16 |
25.73 |
49 |
4156 |
买入 |
| 09:49:43 |
25.79 |
5 |
4161 |
买入 |
| 09:49:52 |
25.79 |
2 |
4163 |
买入 |
| 09:49:58 |
25.79 |
5 |
4168 |
买入 |
| 09:50:10 |
25.79 |
3 |
4171 |
卖出 |
| 09:50:16 |
25.78 |
3 |
4174 |
买入 |
| 09:50:34 |
25.78 |
1 |
4175 |
买入 |
| 09:50:37 |
25.79 |
4 |
4179 |
买入 |
| 09:50:55 |
25.78 |
4 |
4183 |
卖出 |
| 09:50:58 |
25.79 |
1 |
4184 |
买入 |
| 09:51:01 |
25.78 |
3 |
4187 |
卖出 |
| 09:51:04 |
25.78 |
2 |
4189 |
卖出 |
| 09:51:10 |
25.78 |
22 |
4211 |
卖出 |
| 09:51:13 |
25.78 |
5 |
4216 |
买入 |
| 09:51:16 |
25.74 |
74 |
4290 |
卖出 |
| 09:51:19 |
25.74 |
138 |
4428 |
买入 |
| 09:51:25 |
25.75 |
4 |
4432 |
卖出 |
| 09:51:40 |
25.77 |
10 |
4442 |
买入 |
| 09:51:43 |
25.77 |
1 |
4443 |
买入 |
| 09:52:04 |
25.76 |
2 |
4445 |
买入 |
| 09:52:07 |
25.77 |
7 |
4452 |
买入 |
| 09:52:10 |
25.77 |
14 |
4466 |
买入 |
| 09:52:13 |
25.77 |
29 |
4495 |
买入 |
| 09:52:16 |
25.77 |
9 |
4504 |
买入 |
| 09:52:40 |
25.82 |
2 |
4506 |
买入 |
| 09:52:43 |
25.78 |
4 |
4510 |
卖出 |
| 09:53:10 |
25.78 |
9 |
4519 |
买入 |
| 09:53:13 |
25.78 |
10 |
4529 |
买入 |
| 09:53:16 |
25.78 |
6 |
4535 |
买入 |
| 09:53:22 |
25.78 |
8 |
4543 |
买入 |
| 09:53:25 |
25.77 |
1 |
4544 |
卖出 |
| 09:53:43 |
25.78 |
27 |
4571 |
买入 |
| 09:53:55 |
25.78 |
7 |
4578 |
买入 |
| 09:53:58 |
25.77 |
12 |
4590 |
卖出 |
| 09:54:04 |
25.77 |
36 |
4626 |
卖出 |
| 09:54:07 |
25.77 |
1 |
4627 |
卖出 |
| 09:54:31 |
25.8 |
1 |
4628 |
买入 |
| 09:54:37 |
25.8 |
7 |
4635 |
买入 |
| 09:54:40 |
25.8 |
1 |
4636 |
买入 |
| 09:54:43 |
25.78 |
1 |
4637 |
卖出 |
| 09:54:55 |
25.8 |
3 |
4640 |
买入 |
| 09:54:58 |
25.79 |
3 |
4643 |
卖出 |
| 09:55:04 |
25.8 |
1 |
4644 |
卖出 |
| 09:55:13 |
25.82 |
18 |
4662 |
买入 |
| 09:55:16 |
25.76 |
80 |
4742 |
卖出 |