克来机电[603960]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:35 |
24.5 |
1 |
1 |
集合竞价 |
| 09:15:47 |
24.39 |
0 |
0 |
集合竞价 |
| 09:16:02 |
24.54 |
2 |
2 |
集合竞价 |
| 09:17:53 |
24.54 |
21 |
21 |
集合竞价 |
| 09:18:32 |
24.54 |
26 |
26 |
集合竞价 |
| 09:18:47 |
24.54 |
32 |
32 |
集合竞价 |
| 09:19:47 |
24.54 |
52 |
52 |
集合竞价 |
| 09:20:02 |
24.54 |
53 |
53 |
集合竞价 |
| 09:20:11 |
24.54 |
64 |
64 |
集合竞价 |
| 09:21:11 |
24.54 |
64 |
64 |
集合竞价 |
| 09:21:20 |
24.54 |
64 |
64 |
集合竞价 |
| 09:21:23 |
24.54 |
69 |
69 |
集合竞价 |
| 09:22:17 |
24.54 |
69 |
69 |
集合竞价 |
| 09:23:05 |
24.54 |
69 |
69 |
集合竞价 |
| 09:23:14 |
24.54 |
69 |
69 |
集合竞价 |
| 09:23:47 |
24.54 |
69 |
69 |
集合竞价 |
| 09:24:14 |
24.54 |
69 |
69 |
集合竞价 |
| 09:24:17 |
24.52 |
69 |
69 |
集合竞价 |
| 09:24:23 |
24.52 |
69 |
69 |
集合竞价 |
| 09:24:32 |
24.52 |
69 |
69 |
集合竞价 |
| 09:24:38 |
24.52 |
69 |
69 |
集合竞价 |
| 09:24:47 |
24.48 |
69 |
69 |
集合竞价 |
| 09:24:50 |
24.48 |
69 |
69 |
集合竞价 |
| 09:24:53 |
24.48 |
69 |
69 |
集合竞价 |
| 09:24:56 |
24.48 |
69 |
69 |
集合竞价 |
| 09:24:59 |
24.3 |
73 |
73 |
集合竞价 |
| 09:25:03 |
24.3 |
82 |
155 |
卖出 |
| 09:30:02 |
24.3 |
53 |
208 |
卖出 |
| 09:30:05 |
24.29 |
7 |
215 |
卖出 |
| 09:30:08 |
24.26 |
35 |
250 |
卖出 |
| 09:30:11 |
24.25 |
23 |
273 |
卖出 |
| 09:30:14 |
24.23 |
8 |
281 |
卖出 |
| 09:30:17 |
24.23 |
2 |
283 |
卖出 |
| 09:30:20 |
24.22 |
20 |
303 |
卖出 |
| 09:30:23 |
24.2 |
51 |
354 |
卖出 |
| 09:30:26 |
24.13 |
6 |
360 |
卖出 |
| 09:30:29 |
24.17 |
8 |
368 |
买入 |
| 09:30:32 |
24.11 |
43 |
411 |
卖出 |
| 09:30:35 |
24.1 |
25 |
436 |
卖出 |
| 09:30:38 |
24.13 |
29 |
465 |
买入 |
| 09:30:41 |
24.13 |
8 |
473 |
买入 |
| 09:30:44 |
24.06 |
25 |
498 |
卖出 |
| 09:30:47 |
24.09 |
5 |
503 |
买入 |
| 09:30:50 |
24 |
86 |
589 |
卖出 |
| 09:30:53 |
24.1 |
227 |
816 |
买入 |
| 09:30:56 |
24.05 |
18 |
834 |
卖出 |
| 09:30:59 |
24.06 |
47 |
881 |
卖出 |
| 09:31:02 |
24.07 |
76 |
957 |
买入 |
| 09:31:05 |
24.07 |
17 |
974 |
买入 |
| 09:31:11 |
24.06 |
39 |
1013 |
卖出 |
| 09:31:14 |
24.06 |
6 |
1019 |
买入 |
| 09:31:17 |
24.15 |
2 |
1021 |
买入 |
| 09:31:20 |
24.15 |
10 |
1031 |
买入 |
| 09:31:23 |
24.15 |
8 |
1039 |
买入 |
| 09:31:26 |
24.16 |
38 |
1077 |
买入 |
| 09:31:29 |
24.18 |
30 |
1107 |
买入 |
| 09:31:32 |
24.2 |
63 |
1170 |
买入 |
| 09:31:35 |
24.2 |
19 |
1189 |
买入 |
| 09:31:38 |
24.26 |
1 |
1190 |
买入 |
| 09:31:41 |
24.21 |
4 |
1194 |
卖出 |
| 09:31:44 |
24.3 |
129 |
1323 |
买入 |
| 09:31:47 |
24.3 |
20 |
1343 |
买入 |
| 09:31:50 |
24.3 |
11 |
1354 |
买入 |
| 09:31:53 |
24.26 |
11 |
1365 |
卖出 |
| 09:31:56 |
24.3 |
11 |
1376 |
买入 |
| 09:31:59 |
24.25 |
28 |
1404 |
卖出 |
| 09:32:02 |
24.25 |
29 |
1433 |
买入 |
| 09:32:05 |
24.26 |
1 |
1434 |
卖出 |
| 09:32:08 |
24.3 |
6 |
1440 |
买入 |
| 09:32:11 |
24.3 |
7 |
1447 |
买入 |
| 09:32:17 |
24.3 |
1 |
1448 |
买入 |
| 09:32:26 |
24.3 |
3 |
1451 |
买入 |
| 09:32:32 |
24.3 |
21 |
1472 |
卖出 |
| 09:32:41 |
24.33 |
4 |
1476 |
买入 |
| 09:32:50 |
24.33 |
11 |
1487 |
买入 |
| 09:32:53 |
24.38 |
53 |
1540 |
买入 |
| 09:32:59 |
24.3 |
1 |
1541 |
卖出 |
| 09:33:02 |
24.34 |
8 |
1549 |
买入 |
| 09:33:05 |
24.33 |
1 |
1550 |
卖出 |
| 09:33:08 |
24.31 |
4 |
1554 |
卖出 |
| 09:33:11 |
24.31 |
9 |
1563 |
卖出 |
| 09:33:14 |
24.3 |
4 |
1567 |
卖出 |
| 09:33:17 |
24.29 |
55 |
1622 |
卖出 |
| 09:33:23 |
24.24 |
6 |
1628 |
卖出 |
| 09:33:26 |
24.2 |
9 |
1637 |
卖出 |
| 09:33:29 |
24.2 |
1 |
1638 |
卖出 |
| 09:33:32 |
24.19 |
15 |
1653 |
卖出 |
| 09:33:35 |
24.24 |
2 |
1655 |
买入 |
| 09:33:50 |
24.2 |
5 |
1660 |
卖出 |
| 09:33:59 |
24.2 |
13 |
1673 |
买入 |
| 09:34:02 |
24.18 |
1 |
1674 |
卖出 |
| 09:34:05 |
24.18 |
2 |
1676 |
卖出 |
| 09:34:14 |
24.24 |
2 |
1678 |
买入 |
| 09:34:17 |
24.24 |
2 |
1680 |
买入 |
| 09:34:20 |
24.3 |
102 |
1782 |
买入 |
| 09:34:23 |
24.3 |
4 |
1786 |
买入 |
| 09:34:26 |
24.3 |
2 |
1788 |
买入 |
| 09:34:32 |
24.26 |
2 |
1790 |
卖出 |
| 09:35:02 |
24.28 |
2 |
1792 |
买入 |
| 09:35:08 |
24.33 |
2 |
1794 |
买入 |
| 09:35:17 |
24.3 |
9 |
1803 |
卖出 |
| 09:35:23 |
24.32 |
4 |
1807 |
买入 |
| 09:35:29 |
24.32 |
1 |
1808 |
买入 |
| 09:35:38 |
24.32 |
1 |
1809 |
买入 |
| 09:35:53 |
24.31 |
10 |
1819 |
卖出 |
| 09:35:56 |
24.33 |
15 |
1834 |
买入 |
| 09:35:59 |
24.35 |
8 |
1842 |
买入 |
| 09:36:02 |
24.39 |
1 |
1843 |
买入 |
| 09:36:05 |
24.4 |
1 |
1844 |
买入 |
| 09:36:08 |
24.38 |
12 |
1856 |
卖出 |
| 09:36:11 |
24.39 |
6 |
1862 |
买入 |
| 09:36:29 |
24.37 |
2 |
1864 |
买入 |
| 09:36:35 |
24.37 |
3 |
1867 |
卖出 |
| 09:36:38 |
24.37 |
2 |
1869 |
买入 |
| 09:36:41 |
24.37 |
3 |
1872 |
买入 |
| 09:36:44 |
24.37 |
13 |
1885 |
买入 |
| 09:36:47 |
24.37 |
34 |
1919 |
卖出 |
| 09:36:50 |
24.39 |
18 |
1937 |
买入 |
| 09:37:02 |
24.47 |
4 |
1941 |
买入 |
| 09:37:08 |
24.39 |
18 |
1959 |
卖出 |
| 09:37:11 |
24.4 |
20 |
1979 |
买入 |
| 09:37:17 |
24.39 |
3 |
1982 |
买入 |
| 09:37:20 |
24.4 |
20 |
2002 |
买入 |
| 09:37:32 |
24.44 |
3 |
2005 |
买入 |
| 09:37:41 |
24.45 |
6 |
2011 |
买入 |
| 09:37:44 |
24.4 |
43 |
2054 |
卖出 |
| 09:37:47 |
24.45 |
101 |
2155 |
买入 |
| 09:37:50 |
24.41 |
20 |
2175 |
买入 |
| 09:37:56 |
24.42 |
2 |
2177 |
买入 |
| 09:38:02 |
24.45 |
8 |
2185 |
买入 |
| 09:38:08 |
24.45 |
10 |
2195 |
买入 |
| 09:38:11 |
24.46 |
2 |
2197 |
买入 |
| 09:38:14 |
24.43 |
8 |
2205 |
卖出 |
| 09:38:26 |
24.5 |
40 |
2245 |
买入 |
| 09:38:29 |
24.53 |
2 |
2247 |
买入 |
| 09:38:44 |
24.5 |
60 |
2307 |
卖出 |
| 09:38:50 |
24.5 |
2 |
2309 |
卖出 |
| 09:38:53 |
24.45 |
1 |
2310 |
卖出 |
| 09:39:02 |
24.48 |
4 |
2314 |
买入 |
| 09:39:11 |
24.43 |
22 |
2336 |
卖出 |
| 09:39:14 |
24.43 |
6 |
2342 |
卖出 |
| 09:39:17 |
24.43 |
27 |
2369 |
买入 |
| 09:39:23 |
24.42 |
14 |
2383 |
卖出 |
| 09:39:26 |
24.42 |
39 |
2422 |
卖出 |
| 09:39:29 |
24.42 |
10 |
2432 |
卖出 |
| 09:39:53 |
24.38 |
5 |
2437 |
卖出 |
| 09:40:05 |
24.35 |
7 |
2444 |
卖出 |
| 09:40:08 |
24.35 |
13 |
2457 |
买入 |
| 09:40:20 |
24.36 |
2 |
2459 |
买入 |
| 09:40:23 |
24.35 |
13 |
2472 |
买入 |
| 09:40:35 |
24.32 |
1 |
2473 |
卖出 |
| 09:40:47 |
24.32 |
1 |
2474 |
卖出 |
| 09:40:50 |
24.33 |
1 |
2475 |
卖出 |
| 09:40:56 |
24.35 |
1 |
2476 |
买入 |
| 09:41:02 |
24.34 |
1 |
2477 |
卖出 |
| 09:41:05 |
24.33 |
22 |
2499 |
卖出 |
| 09:41:08 |
24.36 |
4 |
2503 |
买入 |
| 09:41:20 |
24.36 |
4 |
2507 |
买入 |
| 09:41:23 |
24.37 |
12 |
2519 |
买入 |
| 09:41:29 |
24.39 |
2 |
2521 |
买入 |
| 09:41:32 |
24.39 |
20 |
2541 |
买入 |
| 09:41:47 |
24.39 |
2 |
2543 |
卖出 |
| 09:41:50 |
24.36 |
3 |
2546 |
卖出 |
| 09:41:53 |
24.36 |
3 |
2549 |
卖出 |
| 09:41:59 |
24.38 |
3 |
2552 |
买入 |
| 09:42:05 |
24.4 |
3 |
2555 |
卖出 |
| 09:42:11 |
24.36 |
11 |
2566 |
卖出 |
| 09:42:17 |
24.36 |
1 |
2567 |
买入 |
| 09:42:35 |
24.36 |
1 |
2568 |
卖出 |
| 09:42:38 |
24.36 |
3 |
2571 |
买入 |
| 09:42:53 |
24.34 |
5 |
2576 |
卖出 |
| 09:42:56 |
24.35 |
13 |
2589 |
买入 |
| 09:43:02 |
24.34 |
2 |
2591 |
买入 |
| 09:43:08 |
24.36 |
1 |
2592 |
买入 |
| 09:43:23 |
24.36 |
8 |
2600 |
卖出 |
| 09:43:26 |
24.36 |
9 |
2609 |
买入 |
| 09:43:29 |
24.36 |
3 |
2612 |
买入 |
| 09:43:38 |
24.35 |
31 |
2643 |
卖出 |
| 09:43:41 |
24.35 |
17 |
2660 |
卖出 |
| 09:43:47 |
24.32 |
6 |
2666 |
卖出 |
| 09:43:50 |
24.32 |
15 |
2681 |
卖出 |
| 09:43:53 |
24.32 |
1 |
2682 |
卖出 |
| 09:43:56 |
24.32 |
2 |
2684 |
卖出 |
| 09:43:59 |
24.35 |
2 |
2686 |
买入 |
| 09:44:08 |
24.32 |
2 |
2688 |
卖出 |
| 09:44:11 |
24.31 |
17 |
2705 |
卖出 |
| 09:44:14 |
24.3 |
23 |
2728 |
卖出 |
| 09:44:20 |
24.28 |
10 |
2738 |
卖出 |
| 09:44:23 |
24.32 |
3 |
2741 |
买入 |
| 09:44:26 |
24.29 |
2 |
2743 |
卖出 |
| 09:44:32 |
24.26 |
42 |
2785 |
卖出 |
| 09:44:38 |
24.32 |
5 |
2790 |
买入 |
| 09:44:59 |
24.29 |
1 |
2791 |
卖出 |
| 09:45:02 |
24.28 |
4 |
2795 |
卖出 |
| 09:45:05 |
24.28 |
6 |
2801 |
卖出 |
| 09:45:26 |
24.28 |
2 |
2803 |
买入 |
| 09:45:29 |
24.28 |
2 |
2805 |
买入 |
| 09:45:38 |
24.27 |
3 |
2808 |
买入 |
| 09:45:41 |
24.29 |
7 |
2815 |
买入 |
| 09:45:44 |
24.32 |
1 |
2816 |
买入 |
| 09:45:47 |
24.32 |
5 |
2821 |
买入 |
| 09:45:50 |
24.35 |
2 |
2823 |
买入 |
| 09:45:56 |
24.38 |
1 |
2824 |
买入 |
| 09:46:08 |
24.37 |
1 |
2825 |
卖出 |
| 09:46:11 |
24.38 |
25 |
2850 |
买入 |
| 09:46:17 |
24.38 |
44 |
2894 |
买入 |
| 09:46:20 |
24.39 |
43 |
2937 |
买入 |
| 09:46:23 |
24.41 |
3 |
2940 |
买入 |
| 09:46:26 |
24.41 |
1 |
2941 |
买入 |
| 09:46:35 |
24.43 |
2 |
2943 |
买入 |
| 09:46:53 |
24.41 |
3 |
2946 |
卖出 |
| 09:46:56 |
24.41 |
7 |
2953 |
卖出 |
| 09:47:02 |
24.42 |
11 |
2964 |
买入 |
| 09:47:11 |
24.42 |
5 |
2969 |
买入 |
| 09:47:23 |
24.4 |
7 |
2976 |
卖出 |
| 09:47:44 |
24.43 |
10 |
2986 |
买入 |
| 09:47:50 |
24.43 |
2 |
2988 |
卖出 |
| 09:47:53 |
24.43 |
1 |
2989 |
卖出 |
| 09:48:11 |
24.43 |
5 |
2994 |
买入 |
| 09:48:47 |
24.44 |
20 |
3014 |
买入 |
| 09:48:50 |
24.45 |
3 |
3017 |
买入 |
| 09:49:08 |
24.47 |
2 |
3019 |
买入 |
| 09:49:11 |
24.47 |
1 |
3020 |
卖出 |
| 09:49:14 |
24.47 |
4 |
3024 |
买入 |
| 09:49:17 |
24.47 |
1 |
3025 |
卖出 |
| 09:49:20 |
24.49 |
10 |
3035 |
买入 |
| 09:49:44 |
24.45 |
1 |
3036 |
卖出 |
| 09:50:08 |
24.45 |
2 |
3038 |
卖出 |
| 09:50:11 |
24.44 |
2 |
3040 |
卖出 |
| 09:50:14 |
24.43 |
52 |
3092 |
卖出 |
| 09:50:20 |
24.41 |
2 |
3094 |
买入 |
| 09:50:23 |
24.41 |
5 |
3099 |
买入 |
| 09:50:26 |
24.42 |
2 |
3101 |
买入 |
| 09:50:38 |
24.42 |
3 |
3104 |
卖出 |
| 09:50:56 |
24.42 |
7 |
3111 |
买入 |
| 09:50:59 |
24.42 |
6 |
3117 |
买入 |
| 09:51:05 |
24.43 |
2 |
3119 |
买入 |
| 09:51:20 |
24.43 |
5 |
3124 |
买入 |
| 09:51:29 |
24.44 |
11 |
3135 |
买入 |
| 09:51:32 |
24.45 |
2 |
3137 |
买入 |
| 09:51:38 |
24.45 |
2 |
3139 |
买入 |
| 09:51:44 |
24.45 |
1 |
3140 |
买入 |
| 09:51:56 |
24.44 |
8 |
3148 |
买入 |
| 09:52:05 |
24.44 |
1 |
3149 |
买入 |
| 09:52:11 |
24.4 |
1 |
3150 |
卖出 |
| 09:52:29 |
24.44 |
5 |
3155 |
买入 |
| 09:52:35 |
24.43 |
1 |
3156 |
卖出 |
| 09:52:38 |
24.44 |
8 |
3164 |
买入 |
| 09:52:41 |
24.45 |
33 |
3197 |
买入 |
| 09:52:44 |
24.45 |
7 |
3204 |
卖出 |
| 09:52:47 |
24.45 |
11 |
3215 |
卖出 |
| 09:52:50 |
24.45 |
1 |
3216 |
买入 |
| 09:52:53 |
24.45 |
1 |
3217 |
买入 |
| 09:52:56 |
24.46 |
8 |
3225 |
买入 |
| 09:53:02 |
24.45 |
32 |
3257 |
卖出 |
| 09:53:08 |
24.46 |
19 |
3276 |
买入 |
| 09:53:11 |
24.47 |
1 |
3277 |
买入 |
| 09:53:14 |
24.48 |
10 |
3287 |
买入 |
| 09:53:17 |
24.5 |
11 |
3298 |
买入 |
| 09:53:20 |
24.5 |
16 |
3314 |
买入 |
| 09:53:23 |
24.51 |
6 |
3320 |
买入 |
| 09:53:26 |
24.51 |
5 |
3325 |
买入 |
| 09:53:29 |
24.51 |
8 |
3333 |
买入 |
| 09:53:47 |
24.51 |
1 |
3334 |
买入 |
| 09:53:56 |
24.52 |
8 |
3342 |
买入 |
| 09:54:05 |
24.52 |
20 |
3362 |
买入 |
| 09:54:11 |
24.51 |
3 |
3365 |
卖出 |
| 09:54:14 |
24.51 |
2 |
3367 |
卖出 |
| 09:54:17 |
24.52 |
10 |
3377 |
买入 |
| 09:54:20 |
24.51 |
5 |
3382 |
卖出 |
| 09:54:23 |
24.51 |
1 |
3383 |
卖出 |
| 09:54:35 |
24.51 |
1 |
3384 |
卖出 |
| 09:54:47 |
24.51 |
8 |
3392 |
卖出 |
| 09:54:50 |
24.51 |
2 |
3394 |
卖出 |
| 09:54:53 |
24.54 |
10 |
3404 |
买入 |
| 09:54:59 |
24.5 |
1 |
3405 |
卖出 |
| 09:55:02 |
24.48 |
5 |
3410 |
卖出 |
| 09:55:05 |
24.48 |
16 |
3426 |
卖出 |
| 09:55:08 |
24.48 |
3 |
3429 |
买入 |
| 09:55:20 |
24.48 |
19 |
3448 |
买入 |
| 09:55:29 |
24.48 |
4 |
3452 |
卖出 |
| 09:55:38 |
24.48 |
13 |
3465 |
卖出 |
| 09:55:41 |
24.48 |
4 |
3469 |
卖出 |
| 09:55:50 |
24.47 |
78 |
3547 |
卖出 |
| 09:55:53 |
24.45 |
1 |
3548 |
卖出 |
| 09:56:02 |
24.45 |
1 |
3549 |
卖出 |
| 09:56:17 |
24.44 |
4 |
3553 |
卖出 |
| 09:56:23 |
24.45 |
1 |
3554 |
买入 |
| 09:56:41 |
24.49 |
4 |
3558 |
买入 |
| 09:56:50 |
24.49 |
1 |
3559 |
买入 |
| 09:57:05 |
24.46 |
2 |
3561 |
卖出 |
| 09:57:32 |
24.44 |
21 |
3582 |
卖出 |
| 09:57:44 |
24.47 |
20 |
3602 |
买入 |
| 09:57:47 |
24.48 |
3 |
3605 |
买入 |
| 09:57:53 |
24.48 |
8 |
3613 |
买入 |
| 09:57:56 |
24.48 |
6 |
3619 |
卖出 |
| 09:57:59 |
24.47 |
2 |
3621 |
卖出 |
| 09:58:08 |
24.47 |
4 |
3625 |
买入 |
| 09:58:11 |
24.47 |
1 |
3626 |
买入 |
| 09:58:14 |
24.47 |
15 |
3641 |
买入 |