可立克[002782]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.42 |
23 |
23 |
集合竞价 |
| 09:15:45 |
11.42 |
15 |
15 |
集合竞价 |
| 09:15:54 |
11.32 |
22 |
22 |
集合竞价 |
| 09:16:03 |
11.32 |
22 |
22 |
集合竞价 |
| 09:16:12 |
11.32 |
22 |
22 |
集合竞价 |
| 09:16:30 |
11.32 |
22 |
22 |
集合竞价 |
| 09:17:06 |
11.4 |
22 |
22 |
集合竞价 |
| 09:17:33 |
11.4 |
22 |
22 |
集合竞价 |
| 09:17:42 |
11.4 |
128 |
128 |
集合竞价 |
| 09:19:48 |
11.4 |
123 |
123 |
集合竞价 |
| 09:20:00 |
11.4 |
141 |
141 |
集合竞价 |
| 09:20:09 |
11.4 |
144 |
144 |
集合竞价 |
| 09:20:27 |
11.4 |
144 |
144 |
集合竞价 |
| 09:21:12 |
11.4 |
144 |
144 |
集合竞价 |
| 09:22:06 |
11.4 |
165 |
165 |
集合竞价 |
| 09:22:15 |
11.42 |
273 |
273 |
集合竞价 |
| 09:22:51 |
11.42 |
275 |
275 |
集合竞价 |
| 09:23:09 |
11.42 |
285 |
285 |
集合竞价 |
| 09:23:18 |
11.42 |
285 |
285 |
集合竞价 |
| 09:23:36 |
11.42 |
285 |
285 |
集合竞价 |
| 09:23:45 |
11.42 |
285 |
285 |
集合竞价 |
| 09:23:54 |
11.42 |
315 |
315 |
集合竞价 |
| 09:24:21 |
11.42 |
323 |
323 |
集合竞价 |
| 09:24:30 |
11.42 |
323 |
323 |
集合竞价 |
| 09:24:39 |
11.42 |
324 |
324 |
集合竞价 |
| 09:24:48 |
11.42 |
354 |
354 |
集合竞价 |
| 09:24:57 |
11.42 |
354 |
354 |
集合竞价 |
| 09:25:00 |
11.48 |
389 |
743 |
买入 |
| 09:30:00 |
11.49 |
98 |
841 |
买入 |
| 09:30:03 |
11.51 |
450 |
1291 |
买入 |
| 09:30:06 |
11.55 |
297 |
1588 |
买入 |
| 09:30:09 |
11.54 |
141 |
1729 |
卖出 |
| 09:30:12 |
11.53 |
38 |
1767 |
买入 |
| 09:30:15 |
11.54 |
49 |
1816 |
买入 |
| 09:30:18 |
11.56 |
84 |
1900 |
买入 |
| 09:30:21 |
11.57 |
37 |
1937 |
买入 |
| 09:30:24 |
11.64 |
260 |
2197 |
买入 |
| 09:30:27 |
11.63 |
54 |
2251 |
卖出 |
| 09:30:30 |
11.56 |
41 |
2292 |
卖出 |
| 09:30:33 |
11.62 |
34 |
2326 |
买入 |
| 09:30:36 |
11.57 |
114 |
2440 |
卖出 |
| 09:30:39 |
11.6 |
9 |
2449 |
买入 |
| 09:30:42 |
11.57 |
58 |
2507 |
卖出 |
| 09:30:45 |
11.6 |
77 |
2584 |
买入 |
| 09:30:48 |
11.59 |
61 |
2645 |
卖出 |
| 09:30:51 |
11.6 |
68 |
2713 |
买入 |
| 09:30:54 |
11.57 |
31 |
2744 |
卖出 |
| 09:30:57 |
11.57 |
108 |
2852 |
卖出 |
| 09:31:00 |
11.57 |
425 |
3277 |
卖出 |
| 09:31:03 |
11.56 |
138 |
3415 |
卖出 |
| 09:31:06 |
11.53 |
207 |
3622 |
卖出 |
| 09:31:09 |
11.5 |
29 |
3651 |
卖出 |
| 09:31:12 |
11.51 |
110 |
3761 |
买入 |
| 09:31:15 |
11.49 |
86 |
3847 |
卖出 |
| 09:31:18 |
11.51 |
47 |
3894 |
买入 |
| 09:31:21 |
11.52 |
33 |
3927 |
买入 |
| 09:31:24 |
11.53 |
5 |
3932 |
买入 |
| 09:31:27 |
11.52 |
198 |
4130 |
卖出 |
| 09:31:30 |
11.53 |
163 |
4293 |
买入 |
| 09:31:33 |
11.55 |
61 |
4354 |
买入 |
| 09:31:36 |
11.53 |
46 |
4400 |
卖出 |
| 09:31:39 |
11.51 |
49 |
4449 |
卖出 |
| 09:31:42 |
11.5 |
71 |
4520 |
卖出 |
| 09:31:45 |
11.5 |
116 |
4636 |
卖出 |
| 09:31:48 |
11.48 |
28 |
4664 |
卖出 |
| 09:31:51 |
11.5 |
153 |
4817 |
买入 |
| 09:31:54 |
11.5 |
84 |
4901 |
买入 |
| 09:31:57 |
11.47 |
28 |
4929 |
卖出 |
| 09:32:00 |
11.45 |
14 |
4943 |
卖出 |
| 09:32:03 |
11.44 |
26 |
4969 |
卖出 |
| 09:32:06 |
11.44 |
25 |
4994 |
卖出 |
| 09:32:09 |
11.44 |
30 |
5024 |
卖出 |
| 09:32:12 |
11.46 |
41 |
5065 |
买入 |
| 09:32:15 |
11.44 |
53 |
5118 |
卖出 |
| 09:32:18 |
11.45 |
73 |
5191 |
买入 |
| 09:32:21 |
11.45 |
33 |
5224 |
卖出 |
| 09:32:24 |
11.45 |
85 |
5309 |
买入 |
| 09:32:27 |
11.45 |
228 |
5537 |
买入 |
| 09:32:30 |
11.47 |
43 |
5580 |
买入 |
| 09:32:33 |
11.47 |
34 |
5614 |
卖出 |
| 09:32:36 |
11.44 |
8 |
5622 |
卖出 |
| 09:32:39 |
11.46 |
19 |
5641 |
买入 |
| 09:32:42 |
11.47 |
13 |
5654 |
买入 |
| 09:32:45 |
11.45 |
3 |
5657 |
卖出 |
| 09:32:48 |
11.45 |
27 |
5684 |
卖出 |
| 09:32:51 |
11.45 |
32 |
5716 |
买入 |
| 09:32:54 |
11.45 |
22 |
5738 |
卖出 |
| 09:32:57 |
11.45 |
4 |
5742 |
买入 |
| 09:33:00 |
11.46 |
152 |
5894 |
买入 |
| 09:33:03 |
11.45 |
22 |
5916 |
卖出 |
| 09:33:06 |
11.43 |
49 |
5965 |
卖出 |
| 09:33:09 |
11.48 |
682 |
6647 |
买入 |
| 09:33:12 |
11.47 |
66 |
6713 |
买入 |
| 09:33:15 |
11.48 |
45 |
6758 |
买入 |
| 09:33:18 |
11.49 |
196 |
6954 |
买入 |
| 09:33:21 |
11.49 |
67 |
7021 |
卖出 |
| 09:33:24 |
11.46 |
119 |
7140 |
卖出 |
| 09:33:27 |
11.48 |
72 |
7212 |
买入 |
| 09:33:30 |
11.48 |
4 |
7216 |
买入 |
| 09:33:33 |
11.46 |
5 |
7221 |
卖出 |
| 09:33:36 |
11.48 |
18 |
7239 |
买入 |
| 09:33:39 |
11.48 |
5 |
7244 |
买入 |
| 09:33:42 |
11.49 |
13 |
7257 |
买入 |
| 09:33:45 |
11.49 |
1 |
7258 |
买入 |
| 09:33:48 |
11.48 |
17 |
7275 |
卖出 |
| 09:33:51 |
11.49 |
9 |
7284 |
买入 |
| 09:33:54 |
11.49 |
24 |
7308 |
买入 |
| 09:34:00 |
11.48 |
8 |
7316 |
卖出 |
| 09:34:03 |
11.5 |
227 |
7543 |
买入 |
| 09:34:06 |
11.52 |
44 |
7587 |
买入 |
| 09:34:09 |
11.51 |
11 |
7598 |
卖出 |
| 09:34:15 |
11.54 |
13 |
7611 |
买入 |
| 09:34:18 |
11.52 |
32 |
7643 |
卖出 |
| 09:34:21 |
11.51 |
105 |
7748 |
卖出 |
| 09:34:24 |
11.5 |
32 |
7780 |
卖出 |
| 09:34:27 |
11.5 |
7 |
7787 |
卖出 |
| 09:34:30 |
11.47 |
37 |
7824 |
卖出 |
| 09:34:33 |
11.44 |
147 |
7971 |
卖出 |
| 09:34:36 |
11.44 |
23 |
7994 |
卖出 |
| 09:34:39 |
11.43 |
11 |
8005 |
卖出 |
| 09:34:42 |
11.44 |
20 |
8025 |
买入 |
| 09:34:45 |
11.44 |
80 |
8105 |
买入 |
| 09:34:48 |
11.45 |
120 |
8225 |
买入 |
| 09:34:51 |
11.45 |
84 |
8309 |
买入 |
| 09:34:54 |
11.45 |
28 |
8337 |
卖出 |
| 09:34:57 |
11.44 |
51 |
8388 |
卖出 |
| 09:35:00 |
11.42 |
49 |
8437 |
卖出 |
| 09:35:03 |
11.42 |
6 |
8443 |
卖出 |
| 09:35:06 |
11.4 |
36 |
8479 |
卖出 |
| 09:35:09 |
11.4 |
54 |
8533 |
卖出 |
| 09:35:12 |
11.39 |
4 |
8537 |
卖出 |
| 09:35:15 |
11.38 |
120 |
8657 |
卖出 |
| 09:35:18 |
11.35 |
112 |
8769 |
卖出 |
| 09:35:21 |
11.38 |
109 |
8878 |
买入 |
| 09:35:24 |
11.38 |
18 |
8896 |
买入 |
| 09:35:27 |
11.38 |
2 |
8898 |
买入 |
| 09:35:30 |
11.35 |
7 |
8905 |
卖出 |
| 09:35:33 |
11.39 |
52 |
8957 |
买入 |
| 09:35:36 |
11.37 |
181 |
9138 |
卖出 |
| 09:35:39 |
11.37 |
5 |
9143 |
买入 |
| 09:35:42 |
11.39 |
19 |
9162 |
买入 |
| 09:35:45 |
11.39 |
33 |
9195 |
买入 |
| 09:35:48 |
11.39 |
2 |
9197 |
买入 |
| 09:35:51 |
11.38 |
5 |
9202 |
卖出 |
| 09:35:54 |
11.38 |
10 |
9212 |
买入 |
| 09:35:57 |
11.36 |
61 |
9273 |
卖出 |
| 09:36:00 |
11.38 |
10 |
9283 |
买入 |
| 09:36:03 |
11.39 |
7 |
9290 |
买入 |
| 09:36:06 |
11.39 |
3 |
9293 |
买入 |
| 09:36:09 |
11.39 |
130 |
9423 |
买入 |
| 09:36:12 |
11.42 |
442 |
9865 |
买入 |
| 09:36:15 |
11.38 |
673 |
10538 |
卖出 |
| 09:36:18 |
11.42 |
5 |
10543 |
买入 |
| 09:36:21 |
11.38 |
28 |
10571 |
卖出 |
| 09:36:24 |
11.38 |
28 |
10599 |
卖出 |
| 09:36:27 |
11.38 |
36 |
10635 |
买入 |
| 09:36:30 |
11.4 |
14 |
10649 |
买入 |
| 09:36:33 |
11.39 |
10 |
10659 |
卖出 |
| 09:36:36 |
11.4 |
2 |
10661 |
买入 |
| 09:36:42 |
11.42 |
1 |
10662 |
买入 |
| 09:36:45 |
11.42 |
20 |
10682 |
卖出 |
| 09:36:48 |
11.41 |
11 |
10693 |
买入 |
| 09:36:51 |
11.41 |
1 |
10694 |
买入 |
| 09:36:54 |
11.39 |
47 |
10741 |
卖出 |
| 09:37:00 |
11.41 |
20 |
10761 |
买入 |
| 09:37:03 |
11.41 |
5 |
10766 |
买入 |
| 09:37:06 |
11.4 |
45 |
10811 |
卖出 |
| 09:37:09 |
11.4 |
78 |
10889 |
卖出 |
| 09:37:12 |
11.41 |
43 |
10932 |
买入 |
| 09:37:15 |
11.42 |
109 |
11041 |
买入 |
| 09:37:18 |
11.42 |
15 |
11056 |
买入 |
| 09:37:24 |
11.42 |
14 |
11070 |
买入 |
| 09:37:30 |
11.41 |
37 |
11107 |
卖出 |
| 09:37:33 |
11.41 |
24 |
11131 |
卖出 |
| 09:37:36 |
11.41 |
25 |
11156 |
卖出 |
| 09:37:39 |
11.41 |
23 |
11179 |
买入 |
| 09:37:57 |
11.42 |
20 |
11199 |
卖出 |
| 09:38:00 |
11.42 |
107 |
11306 |
卖出 |
| 09:38:03 |
11.42 |
86 |
11392 |
卖出 |
| 09:38:06 |
11.4 |
270 |
11662 |
卖出 |
| 09:38:09 |
11.4 |
18 |
11680 |
买入 |
| 09:38:12 |
11.38 |
56 |
11736 |
卖出 |
| 09:38:15 |
11.39 |
31 |
11767 |
买入 |
| 09:38:18 |
11.41 |
2 |
11769 |
买入 |
| 09:38:21 |
11.39 |
1 |
11770 |
卖出 |
| 09:38:27 |
11.39 |
2 |
11772 |
买入 |
| 09:38:33 |
11.39 |
34 |
11806 |
买入 |
| 09:38:36 |
11.36 |
260 |
12066 |
卖出 |
| 09:38:45 |
11.36 |
1 |
12067 |
卖出 |
| 09:38:51 |
11.37 |
11 |
12078 |
买入 |
| 09:38:54 |
11.37 |
11 |
12089 |
卖出 |
| 09:38:57 |
11.35 |
79 |
12168 |
卖出 |
| 09:39:03 |
11.33 |
153 |
12321 |
卖出 |
| 09:39:06 |
11.35 |
17 |
12338 |
买入 |
| 09:39:12 |
11.33 |
139 |
12477 |
卖出 |
| 09:39:15 |
11.33 |
2 |
12479 |
买入 |
| 09:39:18 |
11.33 |
2 |
12481 |
买入 |
| 09:39:21 |
11.35 |
22 |
12503 |
买入 |
| 09:39:24 |
11.33 |
3 |
12506 |
卖出 |
| 09:39:27 |
11.33 |
2 |
12508 |
卖出 |
| 09:39:30 |
11.32 |
13 |
12521 |
卖出 |
| 09:39:33 |
11.32 |
6 |
12527 |
卖出 |
| 09:39:36 |
11.38 |
217 |
12744 |
买入 |
| 09:39:39 |
11.38 |
12 |
12756 |
买入 |
| 09:39:48 |
11.34 |
7 |
12763 |
卖出 |
| 09:39:51 |
11.35 |
18 |
12781 |
买入 |
| 09:39:54 |
11.36 |
7 |
12788 |
买入 |
| 09:39:57 |
11.36 |
1 |
12789 |
卖出 |
| 09:40:00 |
11.36 |
3 |
12792 |
卖出 |
| 09:40:03 |
11.36 |
6 |
12798 |
买入 |
| 09:40:06 |
11.38 |
109 |
12907 |
买入 |
| 09:40:09 |
11.36 |
10 |
12917 |
卖出 |
| 09:40:12 |
11.37 |
65 |
12982 |
卖出 |
| 09:40:15 |
11.38 |
38 |
13020 |
买入 |
| 09:40:18 |
11.39 |
29 |
13049 |
买入 |
| 09:40:21 |
11.35 |
10 |
13059 |
卖出 |
| 09:40:24 |
11.35 |
22 |
13081 |
卖出 |
| 09:40:27 |
11.36 |
1 |
13082 |
买入 |
| 09:40:30 |
11.36 |
2 |
13084 |
卖出 |
| 09:40:33 |
11.37 |
16 |
13100 |
买入 |
| 09:40:36 |
11.38 |
4 |
13104 |
卖出 |
| 09:40:39 |
11.38 |
1 |
13105 |
卖出 |
| 09:40:42 |
11.38 |
6 |
13111 |
买入 |
| 09:40:45 |
11.38 |
5 |
13116 |
买入 |
| 09:40:48 |
11.38 |
10 |
13126 |
买入 |
| 09:40:51 |
11.38 |
13 |
13139 |
卖出 |
| 09:40:54 |
11.36 |
49 |
13188 |
卖出 |
| 09:40:57 |
11.35 |
13 |
13201 |
卖出 |
| 09:41:00 |
11.35 |
1 |
13202 |
卖出 |
| 09:41:03 |
11.35 |
10 |
13212 |
卖出 |
| 09:41:06 |
11.36 |
32 |
13244 |
买入 |
| 09:41:09 |
11.36 |
112 |
13356 |
卖出 |
| 09:41:12 |
11.34 |
2 |
13358 |
卖出 |
| 09:41:15 |
11.34 |
14 |
13372 |
卖出 |
| 09:41:18 |
11.33 |
50 |
13422 |
卖出 |
| 09:41:21 |
11.33 |
2 |
13424 |
卖出 |
| 09:41:24 |
11.33 |
1 |
13425 |
卖出 |
| 09:41:27 |
11.33 |
2 |
13427 |
卖出 |
| 09:41:30 |
11.33 |
1 |
13428 |
卖出 |
| 09:41:33 |
11.34 |
5 |
13433 |
买入 |
| 09:41:36 |
11.35 |
2 |
13435 |
买入 |
| 09:41:39 |
11.34 |
171 |
13606 |
卖出 |
| 09:41:42 |
11.34 |
8 |
13614 |
卖出 |
| 09:41:45 |
11.34 |
36 |
13650 |
卖出 |
| 09:41:48 |
11.34 |
154 |
13804 |
卖出 |
| 09:41:51 |
11.33 |
13 |
13817 |
卖出 |
| 09:41:54 |
11.32 |
69 |
13886 |
卖出 |
| 09:41:57 |
11.32 |
39 |
13925 |
卖出 |
| 09:42:00 |
11.32 |
10 |
13935 |
卖出 |
| 09:42:03 |
11.33 |
55 |
13990 |
买入 |
| 09:42:06 |
11.33 |
69 |
14059 |
卖出 |
| 09:42:09 |
11.31 |
71 |
14130 |
卖出 |
| 09:42:12 |
11.31 |
5 |
14135 |
卖出 |
| 09:42:15 |
11.31 |
3 |
14138 |
卖出 |
| 09:42:18 |
11.31 |
86 |
14224 |
卖出 |
| 09:42:21 |
11.31 |
9 |
14233 |
卖出 |
| 09:42:24 |
11.31 |
5 |
14238 |
卖出 |
| 09:42:27 |
11.3 |
27 |
14265 |
卖出 |
| 09:42:33 |
11.3 |
2 |
14267 |
卖出 |
| 09:42:36 |
11.3 |
5 |
14272 |
卖出 |
| 09:42:39 |
11.31 |
28 |
14300 |
买入 |
| 09:42:42 |
11.33 |
19 |
14319 |
买入 |
| 09:42:45 |
11.33 |
23 |
14342 |
卖出 |
| 09:42:48 |
11.33 |
10 |
14352 |
卖出 |
| 09:42:51 |
11.33 |
9 |
14361 |
买入 |
| 09:42:54 |
11.33 |
15 |
14376 |
卖出 |
| 09:42:57 |
11.31 |
34 |
14410 |
卖出 |
| 09:43:00 |
11.33 |
2 |
14412 |
买入 |
| 09:43:03 |
11.34 |
2 |
14414 |
卖出 |
| 09:43:06 |
11.32 |
15 |
14429 |
卖出 |
| 09:43:09 |
11.32 |
1 |
14430 |
卖出 |
| 09:43:12 |
11.33 |
15 |
14445 |
买入 |
| 09:43:15 |
11.33 |
66 |
14511 |
买入 |
| 09:43:18 |
11.31 |
76 |
14587 |
卖出 |
| 09:43:24 |
11.33 |
10 |
14597 |
买入 |
| 09:43:27 |
11.33 |
10 |
14607 |
卖出 |
| 09:43:30 |
11.33 |
19 |
14626 |
买入 |
| 09:43:33 |
11.33 |
49 |
14675 |
卖出 |
| 09:43:36 |
11.33 |
7 |
14682 |
买入 |
| 09:43:39 |
11.33 |
3 |
14685 |
买入 |
| 09:43:42 |
11.33 |
2 |
14687 |
买入 |
| 09:43:45 |
11.32 |
3 |
14690 |
卖出 |
| 09:43:48 |
11.32 |
1 |
14691 |
卖出 |
| 09:43:51 |
11.32 |
13 |
14704 |
卖出 |
| 09:43:54 |
11.32 |
8 |
14712 |
卖出 |
| 09:43:57 |
11.32 |
9 |
14721 |
卖出 |
| 09:44:00 |
11.32 |
4 |
14725 |
卖出 |
| 09:44:03 |
11.35 |
128 |
14853 |
买入 |
| 09:44:06 |
11.36 |
40 |
14893 |
买入 |
| 09:44:09 |
11.35 |
22 |
14915 |
卖出 |
| 09:44:12 |
11.35 |
1 |
14916 |
卖出 |
| 09:44:15 |
11.35 |
2 |
14918 |
卖出 |
| 09:44:18 |
11.35 |
1 |
14919 |
卖出 |
| 09:44:21 |
11.36 |
105 |
15024 |
买入 |
| 09:44:24 |
11.35 |
20 |
15044 |
卖出 |
| 09:44:27 |
11.35 |
5 |
15049 |
卖出 |
| 09:44:30 |
11.35 |
1 |
15050 |
卖出 |
| 09:44:33 |
11.35 |
19 |
15069 |
卖出 |
| 09:44:36 |
11.35 |
1 |
15070 |
卖出 |
| 09:44:39 |
11.38 |
118 |
15188 |
买入 |