快克股份[603203]2022-03-04交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:20:53 |
35.35 |
2 |
2 |
集合竞价 |
09:23:17 |
35.35 |
2 |
2 |
集合竞价 |
09:23:32 |
35.35 |
3 |
3 |
集合竞价 |
09:24:50 |
35.35 |
4 |
4 |
集合竞价 |
09:25:03 |
35.35 |
4 |
8 |
买入 |
09:30:02 |
35.3 |
6 |
14 |
卖出 |
09:30:05 |
35.35 |
8 |
22 |
买入 |
09:30:08 |
35.32 |
25 |
47 |
卖出 |
09:30:11 |
35.31 |
3 |
50 |
卖出 |
09:30:14 |
35.35 |
9 |
59 |
买入 |
09:30:17 |
35.31 |
4 |
63 |
卖出 |
09:30:20 |
35.32 |
7 |
70 |
买入 |
09:30:23 |
35.32 |
1 |
71 |
卖出 |
09:30:26 |
35.3 |
5 |
76 |
卖出 |
09:30:35 |
35.2 |
3 |
79 |
卖出 |
09:30:47 |
35.3 |
13 |
92 |
买入 |
09:30:50 |
35.3 |
2 |
94 |
买入 |
09:30:59 |
35.31 |
1 |
95 |
买入 |
09:31:02 |
35.22 |
2 |
97 |
卖出 |
09:31:05 |
35.31 |
1 |
98 |
买入 |
09:31:11 |
35.32 |
2 |
100 |
买入 |
09:31:14 |
35.32 |
3 |
103 |
买入 |
09:31:20 |
35.27 |
3 |
106 |
卖出 |
09:31:23 |
35.27 |
2 |
108 |
卖出 |
09:31:32 |
35.32 |
2 |
110 |
买入 |
09:31:35 |
35.32 |
4 |
114 |
买入 |
09:31:38 |
35.32 |
2 |
116 |
买入 |
09:31:44 |
35.27 |
3 |
119 |
卖出 |
09:31:47 |
35.27 |
6 |
125 |
买入 |
09:31:53 |
35.5 |
1 |
126 |
买入 |
09:31:59 |
35.48 |
1 |
127 |
卖出 |
09:32:05 |
35.46 |
11 |
138 |
卖出 |
09:32:08 |
35.44 |
6 |
144 |
卖出 |
09:32:20 |
35.44 |
7 |
151 |
买入 |
09:32:35 |
35.28 |
12 |
163 |
卖出 |
09:32:41 |
35.37 |
1 |
164 |
买入 |
09:32:44 |
35.3 |
3 |
167 |
卖出 |
09:32:50 |
35.28 |
2 |
169 |
买入 |
09:32:53 |
35.25 |
18 |
187 |
买入 |
09:32:56 |
35.3 |
1 |
188 |
买入 |
09:32:59 |
35.26 |
2 |
190 |
卖出 |
09:33:05 |
35.23 |
11 |
201 |
卖出 |
09:33:08 |
35.24 |
2 |
203 |
卖出 |
09:33:14 |
35.28 |
3 |
206 |
卖出 |
09:33:17 |
35.3 |
4 |
210 |
买入 |
09:33:20 |
35.24 |
4 |
214 |
卖出 |
09:33:32 |
35.34 |
8 |
222 |
买入 |
09:33:50 |
35.25 |
3 |
225 |
卖出 |
09:33:56 |
35.33 |
19 |
244 |
买入 |
09:33:59 |
35.33 |
1 |
245 |
卖出 |
09:34:05 |
35.33 |
5 |
250 |
卖出 |
09:34:08 |
35.33 |
10 |
260 |
卖出 |
09:34:14 |
35.33 |
2 |
262 |
卖出 |
09:34:29 |
35.39 |
12 |
274 |
买入 |
09:34:32 |
35.39 |
5 |
279 |
买入 |
09:34:35 |
35.33 |
63 |
342 |
卖出 |
09:34:41 |
35.24 |
1 |
343 |
卖出 |
09:34:56 |
35.35 |
2 |
345 |
买入 |
09:34:59 |
35.34 |
3 |
348 |
卖出 |
09:35:23 |
35.33 |
1 |
349 |
买入 |
09:35:29 |
35.33 |
3 |
352 |
卖出 |
09:35:35 |
35.36 |
3 |
355 |
买入 |
09:35:41 |
35.36 |
18 |
373 |
买入 |
09:35:47 |
35.36 |
1 |
374 |
卖出 |
09:35:50 |
35.36 |
1 |
375 |
卖出 |
09:35:56 |
35.36 |
1 |
376 |
卖出 |
09:35:59 |
35.38 |
1 |
377 |
买入 |
09:36:02 |
35.38 |
15 |
392 |
买入 |
09:36:05 |
35.4 |
1 |
393 |
买入 |
09:36:11 |
35.4 |
2 |
395 |
卖出 |
09:36:38 |
35.4 |
2 |
397 |
卖出 |
09:36:44 |
35.44 |
3 |
400 |
买入 |
09:37:11 |
35.44 |
4 |
404 |
卖出 |
09:37:38 |
35.4 |
3 |
407 |
卖出 |
09:37:44 |
35.43 |
2 |
409 |
买入 |
09:37:47 |
35.43 |
5 |
414 |
买入 |
09:37:50 |
35.43 |
3 |
417 |
买入 |
09:38:56 |
35.43 |
5 |
422 |
买入 |
09:39:02 |
35.42 |
2 |
424 |
卖出 |
09:39:05 |
35.42 |
1 |
425 |
卖出 |
09:39:08 |
35.38 |
1 |
426 |
卖出 |
09:39:17 |
35.42 |
1 |
427 |
买入 |
09:39:47 |
35.4 |
1 |
428 |
买入 |
09:39:50 |
35.41 |
3 |
431 |
买入 |
09:40:02 |
35.38 |
3 |
434 |
卖出 |
09:40:05 |
35.38 |
2 |
436 |
卖出 |
09:40:08 |
35.38 |
1 |
437 |
卖出 |
09:40:14 |
35.41 |
10 |
447 |
买入 |
09:40:17 |
35.43 |
4 |
451 |
买入 |
09:40:23 |
35.41 |
1 |
452 |
卖出 |
09:40:26 |
35.41 |
3 |
455 |
卖出 |
09:40:35 |
35.41 |
3 |
458 |
卖出 |
09:40:38 |
35.41 |
1 |
459 |
卖出 |
09:40:47 |
35.43 |
1 |
460 |
买入 |
09:41:05 |
35.41 |
1 |
461 |
卖出 |
09:41:08 |
35.41 |
3 |
464 |
卖出 |
09:41:17 |
35.43 |
1 |
465 |
买入 |
09:41:26 |
35.41 |
2 |
467 |
卖出 |
09:41:29 |
35.41 |
2 |
469 |
买入 |
09:41:35 |
35.36 |
7 |
476 |
卖出 |
09:41:47 |
35.41 |
1 |
477 |
买入 |
09:41:56 |
35.36 |
5 |
482 |
卖出 |
09:42:11 |
35.36 |
1 |
483 |
卖出 |
09:42:26 |
35.36 |
2 |
485 |
买入 |
09:43:02 |
35.36 |
1 |
486 |
买入 |
09:43:11 |
35.36 |
2 |
488 |
买入 |
09:43:29 |
35.33 |
10 |
498 |
卖出 |
09:43:38 |
35.37 |
2 |
500 |
买入 |
09:43:50 |
35.37 |
2 |
502 |
买入 |
09:43:56 |
35.37 |
1 |
503 |
买入 |
09:43:59 |
35.38 |
2 |
505 |
买入 |
09:44:08 |
35.38 |
1 |
506 |
买入 |
09:44:20 |
35.38 |
2 |
508 |
买入 |
09:44:26 |
35.31 |
1 |
509 |
卖出 |
09:44:29 |
35.38 |
2 |
511 |
买入 |
09:44:35 |
35.32 |
1 |
512 |
卖出 |
09:44:38 |
35.38 |
1 |
513 |
买入 |
09:44:50 |
35.38 |
3 |
516 |
买入 |
09:44:53 |
35.38 |
3 |
519 |
买入 |
09:44:59 |
35.38 |
2 |
521 |
买入 |
09:45:02 |
35.34 |
2 |
523 |
卖出 |
09:45:08 |
35.4 |
2 |
525 |
买入 |
09:45:20 |
35.39 |
2 |
527 |
买入 |
09:45:29 |
35.38 |
1 |
528 |
买入 |
09:45:41 |
35.38 |
2 |
530 |
买入 |
09:45:50 |
35.38 |
3 |
533 |
买入 |
09:45:59 |
35.38 |
1 |
534 |
买入 |
09:46:02 |
35.38 |
2 |
536 |
买入 |
09:46:08 |
35.38 |
6 |
542 |
买入 |
09:46:11 |
35.34 |
6 |
548 |
卖出 |
09:46:14 |
35.33 |
4 |
552 |
卖出 |
09:46:17 |
35.31 |
1 |
553 |
卖出 |
09:46:23 |
35.32 |
2 |
555 |
卖出 |
09:46:35 |
35.34 |
1 |
556 |
买入 |
09:46:38 |
35.34 |
5 |
561 |
买入 |
09:46:41 |
35.34 |
5 |
566 |
卖出 |
09:46:47 |
35.34 |
73 |
639 |
买入 |
09:46:50 |
35.4 |
8 |
647 |
买入 |
09:47:02 |
35.4 |
3 |
650 |
买入 |
09:47:05 |
35.4 |
1 |
651 |
买入 |
09:47:08 |
35.4 |
3 |
654 |
买入 |
09:47:11 |
35.4 |
1 |
655 |
买入 |
09:47:20 |
35.43 |
2 |
657 |
买入 |
09:47:26 |
35.43 |
1 |
658 |
买入 |
09:47:29 |
35.38 |
7 |
665 |
卖出 |
09:47:35 |
35.43 |
1 |
666 |
买入 |
09:47:38 |
35.43 |
3 |
669 |
买入 |
09:47:50 |
35.43 |
2 |
671 |
买入 |
09:47:53 |
35.43 |
5 |
676 |
买入 |
09:47:59 |
35.43 |
1 |
677 |
买入 |
09:48:08 |
35.43 |
2 |
679 |
买入 |
09:48:20 |
35.43 |
6 |
685 |
买入 |
09:48:32 |
35.46 |
2 |
687 |
买入 |
09:48:41 |
35.46 |
3 |
690 |
买入 |
09:48:50 |
35.46 |
2 |
692 |
买入 |
09:48:59 |
35.46 |
2 |
694 |
买入 |
09:49:08 |
35.46 |
2 |
696 |
买入 |
09:49:11 |
35.46 |
1 |
697 |
买入 |
09:49:17 |
35.46 |
3 |
700 |
买入 |
09:49:20 |
35.46 |
2 |
702 |
买入 |
09:49:29 |
35.46 |
2 |
704 |
买入 |
09:49:35 |
35.47 |
3 |
707 |
买入 |
09:49:47 |
35.49 |
29 |
736 |
买入 |
09:49:50 |
35.49 |
11 |
747 |
买入 |
09:49:59 |
35.49 |
11 |
758 |
买入 |
09:50:02 |
35.5 |
3 |
761 |
买入 |
09:50:05 |
35.5 |
1 |
762 |
买入 |
09:50:08 |
35.5 |
1 |
763 |
买入 |
09:50:11 |
35.5 |
1 |
764 |
买入 |
09:50:17 |
35.49 |
2 |
766 |
卖出 |
09:50:20 |
35.5 |
1 |
767 |
买入 |
09:50:26 |
35.49 |
1 |
768 |
卖出 |
09:50:29 |
35.51 |
1 |
769 |
买入 |
09:50:32 |
35.51 |
1 |
770 |
买入 |
09:50:41 |
35.51 |
4 |
774 |
买入 |
09:50:47 |
35.49 |
3 |
777 |
卖出 |
09:50:50 |
35.51 |
3 |
780 |
买入 |
09:50:59 |
35.51 |
1 |
781 |
买入 |
09:51:11 |
35.51 |
2 |
783 |
买入 |
09:51:14 |
35.51 |
2 |
785 |
买入 |
09:51:20 |
35.51 |
1 |
786 |
买入 |
09:51:23 |
35.49 |
2 |
788 |
卖出 |
09:51:29 |
35.49 |
3 |
791 |
卖出 |
09:51:41 |
35.48 |
2 |
793 |
卖出 |
09:51:50 |
35.48 |
1 |
794 |
买入 |
09:51:53 |
35.47 |
12 |
806 |
卖出 |
09:52:02 |
35.48 |
2 |
808 |
卖出 |
09:52:11 |
35.48 |
1 |
809 |
卖出 |
09:52:14 |
35.49 |
4 |
813 |
买入 |
09:52:23 |
35.48 |
1 |
814 |
卖出 |
09:52:29 |
35.47 |
4 |
818 |
卖出 |
09:52:35 |
35.48 |
1 |
819 |
卖出 |
09:52:41 |
35.49 |
12 |
831 |
买入 |
09:52:47 |
35.45 |
6 |
837 |
卖出 |
09:52:50 |
35.51 |
1 |
838 |
买入 |
09:52:59 |
35.52 |
17 |
855 |
买入 |
09:53:05 |
35.52 |
3 |
858 |
买入 |
09:53:08 |
35.52 |
2 |
860 |
买入 |
09:53:11 |
35.52 |
1 |
861 |
买入 |
09:53:17 |
35.52 |
4 |
865 |
买入 |
09:53:20 |
35.48 |
8 |
873 |
卖出 |
09:53:41 |
35.55 |
2 |
875 |
买入 |
09:53:50 |
35.55 |
1 |
876 |
买入 |
09:53:56 |
35.52 |
2 |
878 |
卖出 |
09:53:59 |
35.55 |
1 |
879 |
买入 |
09:54:11 |
35.52 |
3 |
882 |
卖出 |
09:54:14 |
35.52 |
1 |
883 |
卖出 |
09:54:29 |
35.54 |
1 |
884 |
买入 |
09:54:32 |
35.5 |
2 |
886 |
卖出 |
09:54:38 |
35.5 |
2 |
888 |
买入 |
09:54:41 |
35.49 |
10 |
898 |
卖出 |
09:54:56 |
35.44 |
7 |
905 |
卖出 |
09:55:08 |
35.5 |
1 |
906 |
买入 |
09:55:11 |
35.44 |
3 |
909 |
卖出 |
09:55:14 |
35.45 |
4 |
913 |
买入 |
09:55:20 |
35.45 |
2 |
915 |
买入 |
09:55:23 |
35.45 |
8 |
923 |
买入 |
09:55:26 |
35.45 |
5 |
928 |
买入 |
09:55:29 |
35.45 |
2 |
930 |
买入 |
09:55:38 |
35.45 |
1 |
931 |
买入 |
09:55:47 |
35.44 |
14 |
945 |
卖出 |
09:55:50 |
35.43 |
35 |
980 |
卖出 |
09:55:53 |
35.43 |
7 |
987 |
卖出 |
09:56:05 |
35.44 |
1 |
988 |
卖出 |
09:56:08 |
35.44 |
1 |
989 |
卖出 |
09:56:11 |
35.44 |
1 |
990 |
买入 |
09:56:20 |
35.44 |
2 |
992 |
买入 |
09:56:23 |
35.43 |
3 |
995 |
卖出 |
09:56:35 |
35.44 |
3 |
998 |
卖出 |
09:56:38 |
35.52 |
2 |
1000 |
买入 |
09:56:50 |
35.52 |
2 |
1002 |
买入 |
09:57:02 |
35.46 |
3 |
1005 |
卖出 |
09:57:20 |
35.52 |
2 |
1007 |
买入 |
09:57:23 |
35.45 |
3 |
1010 |
卖出 |
09:57:29 |
35.45 |
1 |
1011 |
买入 |
09:57:38 |
35.43 |
4 |
1015 |
卖出 |
09:57:50 |
35.52 |
2 |
1017 |
买入 |
09:57:59 |
35.52 |
2 |
1019 |
买入 |
09:58:11 |
35.54 |
2 |
1021 |
买入 |
09:58:17 |
35.45 |
2 |
1023 |
卖出 |
09:58:20 |
35.5 |
1 |
1024 |
买入 |
09:58:29 |
35.5 |
2 |
1026 |
买入 |
09:58:38 |
35.5 |
2 |
1028 |
买入 |
09:58:44 |
35.5 |
1 |
1029 |
买入 |
09:58:50 |
35.5 |
2 |
1031 |
买入 |
09:58:53 |
35.44 |
3 |
1034 |
卖出 |
09:59:08 |
35.49 |
2 |
1036 |
买入 |
09:59:20 |
35.49 |
2 |
1038 |
买入 |
09:59:32 |
35.44 |
4 |
1042 |
卖出 |
09:59:44 |
35.5 |
4 |
1046 |
买入 |
09:59:50 |
35.5 |
5 |
1051 |
买入 |
09:59:59 |
35.44 |
2 |
1053 |
卖出 |
10:00:08 |
35.43 |
3 |
1056 |
卖出 |
10:00:38 |
35.4 |
11 |
1067 |
卖出 |
10:00:47 |
35.34 |
3 |
1070 |
卖出 |
10:01:20 |
35.34 |
7 |
1077 |
卖出 |
10:01:23 |
35.33 |
3 |
1080 |
卖出 |
10:01:59 |
35.33 |
2 |
1082 |
卖出 |
10:02:23 |
35.4 |
22 |
1104 |
买入 |
10:02:29 |
35.34 |
5 |
1109 |
卖出 |
10:02:38 |
35.34 |
3 |
1112 |
卖出 |
10:03:11 |
35.35 |
2 |
1114 |
卖出 |
10:03:20 |
35.35 |
2 |
1116 |
卖出 |
10:03:23 |
35.35 |
5 |
1121 |
卖出 |
10:03:26 |
35.35 |
2 |
1123 |
卖出 |
10:03:29 |
35.34 |
1 |
1124 |
卖出 |
10:03:32 |
35.34 |
6 |
1130 |
卖出 |
10:03:35 |
35.33 |
13 |
1143 |
卖出 |
10:03:38 |
35.32 |
19 |
1162 |
卖出 |
10:03:41 |
35.32 |
1 |
1163 |
卖出 |
10:03:44 |
35.32 |
1 |
1164 |
卖出 |
10:03:50 |
35.32 |
11 |
1175 |
卖出 |
10:03:53 |
35.32 |
6 |
1181 |
卖出 |
10:03:56 |
35.32 |
5 |
1186 |
卖出 |
10:04:11 |
35.32 |
1 |
1187 |
卖出 |
10:04:26 |
35.32 |
2 |
1189 |
卖出 |
10:05:02 |
35.32 |
1 |
1190 |
卖出 |
10:05:05 |
35.32 |
7 |
1197 |
卖出 |
10:05:08 |
35.32 |
1 |
1198 |
卖出 |
10:05:14 |
35.33 |
3 |
1201 |
买入 |
10:05:26 |
35.32 |
5 |
1206 |
卖出 |
10:05:32 |
35.33 |
1 |
1207 |
买入 |
10:05:38 |
35.32 |
2 |
1209 |
卖出 |
10:05:47 |
35.32 |
2 |
1211 |
卖出 |
10:06:17 |
35.31 |
15 |
1226 |
卖出 |
10:06:29 |
35.31 |
5 |
1231 |
卖出 |
10:06:32 |
35.31 |
3 |
1234 |
卖出 |
10:06:47 |
35.3 |
22 |
1256 |
卖出 |
10:06:50 |
35.31 |
1 |
1257 |
买入 |
10:07:02 |
35.3 |
17 |
1274 |
卖出 |
10:07:17 |
35.3 |
6 |
1280 |
卖出 |
10:07:20 |
35.3 |
2 |
1282 |
卖出 |
10:08:05 |
35.31 |
2 |
1284 |
买入 |
10:08:08 |
35.3 |
3 |
1287 |
卖出 |
10:08:11 |
35.3 |
7 |
1294 |
卖出 |
10:08:14 |
35.31 |
1 |
1295 |
买入 |
10:08:17 |
35.31 |
39 |
1334 |
买入 |
10:08:23 |
35.31 |
7 |
1341 |
买入 |
10:08:26 |
35.31 |
5 |
1346 |
买入 |
10:08:32 |
35.31 |
10 |
1356 |
买入 |