快克股份[603203]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:54 |
32.82 |
1 |
1 |
集合竞价 |
| 09:18:09 |
32.81 |
0 |
0 |
集合竞价 |
| 09:18:27 |
32.82 |
1 |
1 |
集合竞价 |
| 09:18:42 |
32.81 |
0 |
0 |
集合竞价 |
| 09:22:06 |
32.88 |
1 |
1 |
集合竞价 |
| 09:22:51 |
32.65 |
5 |
5 |
集合竞价 |
| 09:23:03 |
32.6 |
5 |
5 |
集合竞价 |
| 09:24:54 |
32.59 |
5 |
5 |
集合竞价 |
| 09:25:06 |
32.59 |
5 |
10 |
买入 |
| 09:30:03 |
32.5 |
6 |
16 |
卖出 |
| 09:30:06 |
32.55 |
14 |
30 |
买入 |
| 09:30:09 |
32.49 |
33 |
63 |
卖出 |
| 09:30:12 |
32.59 |
2 |
65 |
买入 |
| 09:30:15 |
32.48 |
3 |
68 |
卖出 |
| 09:30:21 |
32.58 |
6 |
74 |
买入 |
| 09:30:24 |
32.5 |
4 |
78 |
卖出 |
| 09:30:48 |
32.5 |
2 |
80 |
卖出 |
| 09:30:51 |
32.49 |
1 |
81 |
卖出 |
| 09:30:54 |
32.49 |
5 |
86 |
买入 |
| 09:30:57 |
32.49 |
2 |
88 |
买入 |
| 09:31:00 |
32.5 |
2 |
90 |
买入 |
| 09:31:03 |
32.58 |
2 |
92 |
买入 |
| 09:31:06 |
32.59 |
2 |
94 |
买入 |
| 09:31:12 |
32.59 |
1 |
95 |
买入 |
| 09:31:15 |
32.59 |
2 |
97 |
买入 |
| 09:31:24 |
32.65 |
2 |
99 |
买入 |
| 09:31:27 |
32.6 |
1 |
100 |
卖出 |
| 09:31:30 |
32.6 |
1 |
101 |
卖出 |
| 09:31:33 |
32.6 |
2 |
103 |
卖出 |
| 09:31:42 |
32.51 |
5 |
108 |
卖出 |
| 09:31:48 |
32.5 |
1 |
109 |
卖出 |
| 09:31:57 |
32.47 |
1 |
110 |
买入 |
| 09:32:03 |
32.4 |
5 |
115 |
卖出 |
| 09:32:06 |
32.4 |
1 |
116 |
买入 |
| 09:32:09 |
32.4 |
1 |
117 |
卖出 |
| 09:32:12 |
32.4 |
2 |
119 |
买入 |
| 09:32:15 |
32.4 |
2 |
121 |
买入 |
| 09:32:18 |
32.4 |
2 |
123 |
买入 |
| 09:32:27 |
32.49 |
1 |
124 |
买入 |
| 09:32:30 |
32.4 |
1 |
125 |
买入 |
| 09:32:36 |
32.5 |
1 |
126 |
买入 |
| 09:32:42 |
32.37 |
3 |
129 |
卖出 |
| 09:32:45 |
32.5 |
1 |
130 |
卖出 |
| 09:32:48 |
32.4 |
5 |
135 |
卖出 |
| 09:32:54 |
32.45 |
1 |
136 |
买入 |
| 09:33:03 |
32.45 |
2 |
138 |
买入 |
| 09:33:15 |
32.4 |
1 |
139 |
卖出 |
| 09:33:21 |
32.4 |
1 |
140 |
卖出 |
| 09:33:24 |
32.4 |
9 |
149 |
卖出 |
| 09:33:27 |
32.4 |
7 |
156 |
卖出 |
| 09:33:30 |
32.4 |
3 |
159 |
买入 |
| 09:33:33 |
32.4 |
1 |
160 |
卖出 |
| 09:33:42 |
32.49 |
1 |
161 |
买入 |
| 09:33:51 |
32.41 |
5 |
166 |
卖出 |
| 09:33:54 |
32.41 |
2 |
168 |
卖出 |
| 09:34:03 |
32.41 |
3 |
171 |
卖出 |
| 09:34:06 |
32.41 |
3 |
174 |
卖出 |
| 09:34:09 |
32.41 |
3 |
177 |
卖出 |
| 09:34:12 |
32.41 |
1 |
178 |
卖出 |
| 09:34:15 |
32.41 |
1 |
179 |
卖出 |
| 09:34:18 |
32.39 |
13 |
192 |
卖出 |
| 09:34:21 |
32.37 |
8 |
200 |
卖出 |
| 09:34:24 |
32.36 |
5 |
205 |
卖出 |
| 09:34:27 |
32.35 |
11 |
216 |
卖出 |
| 09:34:33 |
32.35 |
17 |
233 |
卖出 |
| 09:34:36 |
32.34 |
30 |
263 |
卖出 |
| 09:34:39 |
32.33 |
2 |
265 |
卖出 |
| 09:34:42 |
32.31 |
1 |
266 |
卖出 |
| 09:34:45 |
32.3 |
13 |
279 |
卖出 |
| 09:34:48 |
32.13 |
1 |
280 |
卖出 |
| 09:34:51 |
32.13 |
3 |
283 |
卖出 |
| 09:35:03 |
32.16 |
1 |
284 |
卖出 |
| 09:35:12 |
32.17 |
5 |
289 |
卖出 |
| 09:35:15 |
32.18 |
5 |
294 |
卖出 |
| 09:35:18 |
32.18 |
7 |
301 |
卖出 |
| 09:35:21 |
32.37 |
20 |
321 |
买入 |
| 09:35:24 |
32.2 |
10 |
331 |
卖出 |
| 09:35:30 |
32.24 |
1 |
332 |
买入 |
| 09:35:51 |
32.38 |
9 |
341 |
买入 |
| 09:35:54 |
32.36 |
2 |
343 |
卖出 |
| 09:35:57 |
32.35 |
1 |
344 |
卖出 |
| 09:36:03 |
32.35 |
5 |
349 |
卖出 |
| 09:36:06 |
32.36 |
3 |
352 |
买入 |
| 09:36:09 |
32.35 |
3 |
355 |
卖出 |
| 09:36:12 |
32.35 |
3 |
358 |
卖出 |
| 09:36:15 |
32.36 |
1 |
359 |
买入 |
| 09:36:18 |
32.35 |
1 |
360 |
卖出 |
| 09:36:21 |
32.35 |
2 |
362 |
卖出 |
| 09:36:27 |
32.3 |
1 |
363 |
卖出 |
| 09:36:33 |
32.3 |
4 |
367 |
买入 |
| 09:36:51 |
32.28 |
1 |
368 |
卖出 |
| 09:37:42 |
32.35 |
1 |
369 |
买入 |
| 09:37:54 |
32.35 |
64 |
433 |
买入 |
| 09:37:57 |
32.35 |
13 |
446 |
买入 |
| 09:38:00 |
32.35 |
72 |
518 |
买入 |
| 09:38:03 |
32.42 |
1 |
519 |
买入 |
| 09:38:12 |
32.36 |
29 |
548 |
卖出 |
| 09:38:15 |
32.42 |
64 |
612 |
买入 |
| 09:38:18 |
32.42 |
7 |
619 |
卖出 |
| 09:38:21 |
32.3 |
27 |
646 |
卖出 |
| 09:38:24 |
32.28 |
19 |
665 |
卖出 |
| 09:38:30 |
32.28 |
1 |
666 |
卖出 |
| 09:38:33 |
32.21 |
2 |
668 |
卖出 |
| 09:38:36 |
32.3 |
3 |
671 |
买入 |
| 09:38:48 |
32.26 |
1 |
672 |
卖出 |
| 09:38:51 |
32.21 |
2 |
674 |
卖出 |
| 09:38:54 |
32.3 |
105 |
779 |
买入 |
| 09:38:57 |
32.2 |
2 |
781 |
买入 |
| 09:39:09 |
32.21 |
3 |
784 |
卖出 |
| 09:39:12 |
32.21 |
8 |
792 |
卖出 |
| 09:39:15 |
32.2 |
43 |
835 |
卖出 |
| 09:39:18 |
32.18 |
26 |
861 |
卖出 |
| 09:39:21 |
32.16 |
1 |
862 |
卖出 |
| 09:39:24 |
32.18 |
1 |
863 |
买入 |
| 09:39:27 |
32.2 |
2 |
865 |
买入 |
| 09:39:30 |
32.2 |
2 |
867 |
卖出 |
| 09:39:39 |
32.2 |
10 |
877 |
卖出 |
| 09:39:42 |
32.2 |
4 |
881 |
卖出 |
| 09:39:45 |
32.21 |
2 |
883 |
买入 |
| 09:39:48 |
32.21 |
1 |
884 |
买入 |
| 09:39:51 |
32.21 |
6 |
890 |
买入 |
| 09:39:54 |
32.21 |
4 |
894 |
买入 |
| 09:39:57 |
32.21 |
1 |
895 |
卖出 |
| 09:40:03 |
32.27 |
10 |
905 |
买入 |
| 09:40:06 |
32.21 |
1 |
906 |
卖出 |
| 09:40:09 |
32.21 |
3 |
909 |
卖出 |
| 09:40:39 |
32.27 |
12 |
921 |
买入 |
| 09:41:06 |
32.27 |
1 |
922 |
买入 |
| 09:41:33 |
32.25 |
3 |
925 |
卖出 |
| 09:41:36 |
32.24 |
1 |
926 |
卖出 |
| 09:41:39 |
32.23 |
2 |
928 |
卖出 |
| 09:41:42 |
32.23 |
1 |
929 |
卖出 |
| 09:41:45 |
32.24 |
1 |
930 |
买入 |
| 09:41:48 |
32.3 |
9 |
939 |
买入 |
| 09:42:06 |
32.25 |
8 |
947 |
卖出 |
| 09:42:09 |
32.24 |
5 |
952 |
卖出 |
| 09:42:12 |
32.25 |
5 |
957 |
买入 |
| 09:42:15 |
32.25 |
3 |
960 |
卖出 |
| 09:42:18 |
32.25 |
7 |
967 |
卖出 |
| 09:42:21 |
32.25 |
4 |
971 |
卖出 |
| 09:42:24 |
32.24 |
35 |
1006 |
卖出 |
| 09:42:27 |
32.22 |
5 |
1011 |
卖出 |
| 09:42:54 |
32.23 |
1 |
1012 |
卖出 |
| 09:43:00 |
32.23 |
3 |
1015 |
买入 |
| 09:43:03 |
32.23 |
3 |
1018 |
卖出 |
| 09:43:06 |
32.23 |
1 |
1019 |
卖出 |
| 09:43:12 |
32.23 |
1 |
1020 |
卖出 |
| 09:43:21 |
32.24 |
6 |
1026 |
买入 |
| 09:43:24 |
32.24 |
1 |
1027 |
买入 |
| 09:43:42 |
32.26 |
2 |
1029 |
买入 |
| 09:43:45 |
32.29 |
4 |
1033 |
买入 |
| 09:43:48 |
32.29 |
1 |
1034 |
买入 |
| 09:44:03 |
32.29 |
1 |
1035 |
卖出 |
| 09:44:33 |
32.35 |
6 |
1041 |
买入 |
| 09:44:36 |
32.37 |
1 |
1042 |
买入 |
| 09:44:39 |
32.35 |
3 |
1045 |
卖出 |
| 09:44:42 |
32.35 |
1 |
1046 |
卖出 |
| 09:44:45 |
32.3 |
1 |
1047 |
卖出 |
| 09:44:48 |
32.3 |
7 |
1054 |
卖出 |
| 09:44:51 |
32.3 |
1 |
1055 |
卖出 |
| 09:45:03 |
32.3 |
2 |
1057 |
卖出 |
| 09:45:06 |
32.26 |
1 |
1058 |
卖出 |
| 09:45:18 |
32.24 |
3 |
1061 |
卖出 |
| 09:45:30 |
32.24 |
1 |
1062 |
卖出 |
| 09:45:33 |
32.22 |
11 |
1073 |
卖出 |
| 09:46:00 |
32.27 |
12 |
1085 |
买入 |
| 09:46:09 |
32.28 |
2 |
1087 |
卖出 |
| 09:46:21 |
32.28 |
1 |
1088 |
卖出 |
| 09:46:24 |
32.27 |
2 |
1090 |
卖出 |
| 09:46:27 |
32.27 |
2 |
1092 |
卖出 |
| 09:46:30 |
32.28 |
1 |
1093 |
买入 |
| 09:46:33 |
32.28 |
9 |
1102 |
买入 |
| 09:46:39 |
32.3 |
4 |
1106 |
买入 |
| 09:46:51 |
32.3 |
1 |
1107 |
卖出 |
| 09:47:21 |
32.28 |
1 |
1108 |
卖出 |
| 09:47:24 |
32.28 |
1 |
1109 |
卖出 |
| 09:47:27 |
32.28 |
1 |
1110 |
卖出 |
| 09:47:51 |
32.28 |
8 |
1118 |
卖出 |
| 09:47:54 |
32.28 |
8 |
1126 |
卖出 |
| 09:47:57 |
32.26 |
25 |
1151 |
卖出 |
| 09:48:09 |
32.26 |
1 |
1152 |
买入 |
| 09:48:12 |
32.26 |
30 |
1182 |
买入 |
| 09:48:45 |
32.27 |
1 |
1183 |
买入 |
| 09:49:00 |
32.24 |
5 |
1188 |
卖出 |
| 09:49:15 |
32.27 |
8 |
1196 |
买入 |
| 09:49:18 |
32.29 |
6 |
1202 |
买入 |
| 09:49:30 |
32.3 |
30 |
1232 |
买入 |
| 09:49:33 |
32.3 |
5 |
1237 |
买入 |
| 09:50:00 |
32.3 |
5 |
1242 |
买入 |
| 09:50:03 |
32.3 |
3 |
1245 |
买入 |
| 09:50:06 |
32.3 |
4 |
1249 |
买入 |
| 09:50:15 |
32.27 |
2 |
1251 |
卖出 |
| 09:50:21 |
32.27 |
1 |
1252 |
卖出 |
| 09:50:24 |
32.27 |
2 |
1254 |
卖出 |
| 09:50:27 |
32.25 |
1 |
1255 |
卖出 |
| 09:50:30 |
32.25 |
9 |
1264 |
卖出 |
| 09:50:33 |
32.25 |
2 |
1266 |
卖出 |
| 09:50:39 |
32.26 |
2 |
1268 |
卖出 |
| 09:50:45 |
32.25 |
13 |
1281 |
卖出 |
| 09:50:48 |
32.24 |
2 |
1283 |
卖出 |
| 09:50:57 |
32.24 |
1 |
1284 |
卖出 |
| 09:51:00 |
32.24 |
2 |
1286 |
卖出 |
| 09:51:03 |
32.24 |
6 |
1292 |
卖出 |
| 09:51:06 |
32.24 |
3 |
1295 |
卖出 |
| 09:51:09 |
32.25 |
4 |
1299 |
买入 |
| 09:51:18 |
32.25 |
2 |
1301 |
卖出 |
| 09:51:21 |
32.25 |
5 |
1306 |
卖出 |
| 09:51:24 |
32.24 |
5 |
1311 |
卖出 |
| 09:51:27 |
32.23 |
11 |
1322 |
卖出 |
| 09:51:39 |
32.23 |
1 |
1323 |
卖出 |
| 09:51:51 |
32.23 |
7 |
1330 |
卖出 |
| 09:52:06 |
32.23 |
1 |
1331 |
卖出 |
| 09:52:09 |
32.24 |
2 |
1333 |
买入 |
| 09:52:12 |
32.23 |
1 |
1334 |
卖出 |
| 09:52:24 |
32.23 |
16 |
1350 |
卖出 |
| 09:52:27 |
32.23 |
33 |
1383 |
买入 |
| 09:52:30 |
32.24 |
12 |
1395 |
买入 |
| 09:52:33 |
32.24 |
15 |
1410 |
卖出 |
| 09:52:45 |
32.26 |
10 |
1420 |
买入 |
| 09:52:57 |
32.23 |
7 |
1427 |
卖出 |
| 09:53:00 |
32.23 |
2 |
1429 |
卖出 |
| 09:53:03 |
32.23 |
9 |
1438 |
卖出 |
| 09:53:06 |
32.23 |
9 |
1447 |
卖出 |
| 09:53:09 |
32.21 |
12 |
1459 |
卖出 |
| 09:53:12 |
32.2 |
3 |
1462 |
卖出 |
| 09:53:15 |
32.2 |
38 |
1500 |
卖出 |
| 09:53:21 |
32.2 |
1 |
1501 |
卖出 |
| 09:53:39 |
32.19 |
1 |
1502 |
卖出 |
| 09:53:51 |
32.19 |
1 |
1503 |
卖出 |
| 09:54:03 |
32.17 |
6 |
1509 |
卖出 |
| 09:54:06 |
32.17 |
6 |
1515 |
卖出 |
| 09:54:30 |
32.24 |
21 |
1536 |
买入 |
| 09:55:00 |
32.17 |
2 |
1538 |
卖出 |
| 09:55:03 |
32.17 |
2 |
1540 |
卖出 |
| 09:55:06 |
32.17 |
1 |
1541 |
卖出 |
| 09:55:21 |
32.22 |
2 |
1543 |
买入 |
| 09:55:42 |
32.2 |
4 |
1547 |
卖出 |
| 09:55:57 |
32.22 |
6 |
1553 |
买入 |
| 09:56:45 |
32.28 |
1 |
1554 |
买入 |
| 09:56:48 |
32.28 |
3 |
1557 |
买入 |
| 09:56:54 |
32.3 |
9 |
1566 |
买入 |
| 09:56:57 |
32.3 |
7 |
1573 |
卖出 |
| 09:57:00 |
32.3 |
7 |
1580 |
卖出 |
| 09:57:09 |
32.3 |
13 |
1593 |
卖出 |
| 09:57:24 |
32.3 |
4 |
1597 |
买入 |
| 09:57:27 |
32.3 |
16 |
1613 |
买入 |
| 09:57:36 |
32.3 |
4 |
1617 |
卖出 |
| 09:58:27 |
32.37 |
1 |
1618 |
买入 |
| 09:58:39 |
32.38 |
9 |
1627 |
买入 |
| 09:58:42 |
32.2 |
344 |
1971 |
卖出 |
| 09:58:45 |
32.21 |
1 |
1972 |
卖出 |
| 09:59:15 |
32.2 |
172 |
2144 |
卖出 |
| 09:59:18 |
32.3 |
87 |
2231 |
买入 |
| 09:59:57 |
32.2 |
445 |
2676 |
卖出 |
| 10:00:00 |
32.2 |
187 |
2863 |
买入 |
| 10:00:03 |
32.2 |
40 |
2903 |
买入 |
| 10:00:06 |
32.2 |
25 |
2928 |
买入 |
| 10:00:09 |
32.2 |
26 |
2954 |
买入 |
| 10:00:12 |
32.2 |
6 |
2960 |
买入 |
| 10:00:15 |
32.2 |
5 |
2965 |
买入 |
| 10:00:18 |
32.2 |
5 |
2970 |
买入 |
| 10:00:21 |
32.2 |
5 |
2975 |
买入 |
| 10:00:24 |
32.2 |
7 |
2982 |
买入 |
| 10:00:27 |
32.2 |
16 |
2998 |
买入 |
| 10:00:36 |
32.2 |
10 |
3008 |
买入 |
| 10:01:09 |
32.2 |
1 |
3009 |
卖出 |
| 10:01:12 |
32.2 |
1 |
3010 |
卖出 |
| 10:01:24 |
32.21 |
1 |
3011 |
卖出 |
| 10:01:27 |
32.21 |
1 |
3012 |
卖出 |
| 10:01:30 |
32.21 |
9 |
3021 |
卖出 |
| 10:01:33 |
32.2 |
7 |
3028 |
卖出 |
| 10:01:42 |
32.21 |
3 |
3031 |
卖出 |
| 10:01:45 |
32.21 |
1 |
3032 |
卖出 |
| 10:02:03 |
32.21 |
4 |
3036 |
卖出 |
| 10:02:06 |
32.2 |
2 |
3038 |
卖出 |
| 10:02:15 |
32.2 |
3 |
3041 |
卖出 |
| 10:02:18 |
32.2 |
31 |
3072 |
卖出 |
| 10:02:21 |
32.2 |
13 |
3085 |
卖出 |
| 10:02:24 |
32.2 |
1 |
3086 |
卖出 |
| 10:02:30 |
32.24 |
10 |
3096 |
买入 |
| 10:03:03 |
32.2 |
2 |
3098 |
卖出 |
| 10:03:06 |
32.2 |
2 |
3100 |
卖出 |
| 10:03:09 |
32.2 |
1 |
3101 |
卖出 |
| 10:03:12 |
32.2 |
2 |
3103 |
卖出 |
| 10:03:15 |
32.2 |
1 |
3104 |
卖出 |
| 10:03:18 |
32.2 |
7 |
3111 |
卖出 |
| 10:03:21 |
32.2 |
18 |
3129 |
卖出 |
| 10:03:24 |
32.19 |
3 |
3132 |
卖出 |
| 10:03:27 |
32.19 |
2 |
3134 |
卖出 |
| 10:04:09 |
32.22 |
1 |
3135 |
买入 |
| 10:04:24 |
32.21 |
2 |
3137 |
买入 |
| 10:04:54 |
32.21 |
2 |
3139 |
卖出 |
| 10:04:57 |
32.22 |
1 |
3140 |
买入 |
| 10:05:03 |
32.31 |
5 |
3145 |
买入 |
| 10:05:12 |
32.3 |
4 |
3149 |
买入 |
| 10:05:18 |
32.3 |
2 |
3151 |
买入 |
| 10:05:39 |
32.3 |
10 |
3161 |
买入 |
| 10:05:42 |
32.3 |
5 |
3166 |
卖出 |
| 10:05:57 |
32.31 |
3 |
3169 |
买入 |
| 10:06:09 |
32.19 |
2 |
3171 |
卖出 |