柯力传感[603662]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
15.28 |
4 |
4 |
集合竞价 |
| 09:17:16 |
15.28 |
4 |
4 |
集合竞价 |
| 09:18:55 |
15.28 |
4 |
4 |
集合竞价 |
| 09:21:52 |
15.28 |
4 |
4 |
集合竞价 |
| 09:22:49 |
15.28 |
4 |
4 |
集合竞价 |
| 09:24:07 |
15.28 |
4 |
4 |
集合竞价 |
| 09:24:52 |
15.3 |
4 |
4 |
集合竞价 |
| 09:24:58 |
15.3 |
4 |
4 |
集合竞价 |
| 09:25:06 |
15.3 |
4 |
8 |
卖出 |
| 09:30:01 |
15.28 |
26 |
34 |
卖出 |
| 09:30:04 |
15.41 |
8 |
42 |
买入 |
| 09:30:07 |
15.32 |
54 |
96 |
卖出 |
| 09:30:10 |
15.32 |
14 |
110 |
卖出 |
| 09:30:13 |
15.32 |
51 |
161 |
卖出 |
| 09:30:16 |
15.33 |
4 |
165 |
买入 |
| 09:30:19 |
15.47 |
12 |
177 |
买入 |
| 09:30:22 |
15.34 |
18 |
195 |
卖出 |
| 09:30:25 |
15.34 |
14 |
209 |
买入 |
| 09:30:31 |
15.35 |
2 |
211 |
卖出 |
| 09:30:34 |
15.36 |
8 |
219 |
买入 |
| 09:30:37 |
15.46 |
28 |
247 |
买入 |
| 09:30:55 |
15.34 |
7 |
254 |
卖出 |
| 09:30:58 |
15.45 |
7 |
261 |
买入 |
| 09:31:01 |
15.45 |
5 |
266 |
卖出 |
| 09:31:04 |
15.35 |
17 |
283 |
买入 |
| 09:31:07 |
15.34 |
10 |
293 |
卖出 |
| 09:31:10 |
15.34 |
2 |
295 |
买入 |
| 09:31:13 |
15.34 |
7 |
302 |
买入 |
| 09:31:16 |
15.32 |
12 |
314 |
卖出 |
| 09:31:19 |
15.34 |
8 |
322 |
卖出 |
| 09:31:22 |
15.34 |
2 |
324 |
卖出 |
| 09:31:25 |
15.34 |
2 |
326 |
卖出 |
| 09:31:28 |
15.34 |
40 |
366 |
卖出 |
| 09:31:31 |
15.34 |
8 |
374 |
卖出 |
| 09:31:34 |
15.32 |
5 |
379 |
卖出 |
| 09:31:46 |
15.31 |
6 |
385 |
卖出 |
| 09:31:52 |
15.3 |
15 |
400 |
卖出 |
| 09:31:58 |
15.29 |
3 |
403 |
卖出 |
| 09:32:01 |
15.29 |
32 |
435 |
卖出 |
| 09:32:04 |
15.3 |
13 |
448 |
卖出 |
| 09:32:07 |
15.3 |
19 |
467 |
卖出 |
| 09:32:10 |
15.3 |
1 |
468 |
卖出 |
| 09:32:13 |
15.29 |
1 |
469 |
卖出 |
| 09:32:16 |
15.29 |
4 |
473 |
买入 |
| 09:32:19 |
15.29 |
1 |
474 |
卖出 |
| 09:32:22 |
15.29 |
27 |
501 |
卖出 |
| 09:32:25 |
15.29 |
1 |
502 |
卖出 |
| 09:32:28 |
15.29 |
6 |
508 |
卖出 |
| 09:32:31 |
15.28 |
6 |
514 |
卖出 |
| 09:32:34 |
15.28 |
3 |
517 |
卖出 |
| 09:32:37 |
15.28 |
5 |
522 |
卖出 |
| 09:32:46 |
15.25 |
9 |
531 |
卖出 |
| 09:32:49 |
15.25 |
4 |
535 |
卖出 |
| 09:32:52 |
15.24 |
2 |
537 |
卖出 |
| 09:32:55 |
15.24 |
30 |
567 |
卖出 |
| 09:33:01 |
15.22 |
16 |
583 |
卖出 |
| 09:33:07 |
15.21 |
20 |
603 |
卖出 |
| 09:33:16 |
15.27 |
15 |
618 |
买入 |
| 09:33:19 |
15.28 |
44 |
662 |
买入 |
| 09:33:22 |
15.3 |
10 |
672 |
买入 |
| 09:33:28 |
15.3 |
1 |
673 |
买入 |
| 09:33:31 |
15.31 |
8 |
681 |
买入 |
| 09:33:37 |
15.31 |
2 |
683 |
卖出 |
| 09:33:49 |
15.31 |
8 |
691 |
卖出 |
| 09:33:52 |
15.31 |
9 |
700 |
卖出 |
| 09:33:55 |
15.28 |
21 |
721 |
卖出 |
| 09:33:58 |
15.31 |
52 |
773 |
买入 |
| 09:34:01 |
15.38 |
41 |
814 |
买入 |
| 09:34:04 |
15.38 |
3 |
817 |
卖出 |
| 09:34:07 |
15.38 |
6 |
823 |
卖出 |
| 09:34:10 |
15.38 |
8 |
831 |
卖出 |
| 09:34:13 |
15.38 |
10 |
841 |
卖出 |
| 09:34:31 |
15.38 |
49 |
890 |
卖出 |
| 09:34:34 |
15.38 |
1 |
891 |
买入 |
| 09:34:43 |
15.4 |
9 |
900 |
买入 |
| 09:34:58 |
15.4 |
4 |
904 |
买入 |
| 09:35:04 |
15.4 |
2 |
906 |
卖出 |
| 09:35:25 |
15.31 |
11 |
917 |
卖出 |
| 09:35:43 |
15.41 |
3 |
920 |
买入 |
| 09:36:07 |
15.37 |
4 |
924 |
买入 |
| 09:36:10 |
15.35 |
3 |
927 |
卖出 |
| 09:36:13 |
15.35 |
11 |
938 |
买入 |
| 09:36:31 |
15.34 |
7 |
945 |
买入 |
| 09:36:34 |
15.34 |
6 |
951 |
买入 |
| 09:36:43 |
15.35 |
10 |
961 |
买入 |
| 09:36:46 |
15.35 |
1 |
962 |
买入 |
| 09:36:49 |
15.3 |
44 |
1006 |
卖出 |
| 09:36:52 |
15.37 |
7 |
1013 |
买入 |
| 09:36:55 |
15.32 |
10 |
1023 |
买入 |
| 09:37:04 |
15.3 |
18 |
1041 |
卖出 |
| 09:37:07 |
15.37 |
16 |
1057 |
买入 |
| 09:37:10 |
15.38 |
7 |
1064 |
买入 |
| 09:37:13 |
15.39 |
2 |
1066 |
买入 |
| 09:37:16 |
15.4 |
2 |
1068 |
买入 |
| 09:37:22 |
15.4 |
9 |
1077 |
买入 |
| 09:37:28 |
15.4 |
1 |
1078 |
买入 |
| 09:37:34 |
15.41 |
1 |
1079 |
买入 |
| 09:37:37 |
15.41 |
1 |
1080 |
买入 |
| 09:37:58 |
15.44 |
20 |
1100 |
买入 |
| 09:38:01 |
15.44 |
6 |
1106 |
卖出 |
| 09:38:07 |
15.44 |
25 |
1131 |
卖出 |
| 09:38:10 |
15.44 |
26 |
1157 |
卖出 |
| 09:38:16 |
15.4 |
2 |
1159 |
卖出 |
| 09:38:19 |
15.44 |
6 |
1165 |
买入 |
| 09:38:22 |
15.38 |
3 |
1168 |
卖出 |
| 09:38:25 |
15.39 |
11 |
1179 |
买入 |
| 09:38:28 |
15.39 |
2 |
1181 |
买入 |
| 09:38:31 |
15.39 |
6 |
1187 |
买入 |
| 09:38:46 |
15.39 |
1 |
1188 |
买入 |
| 09:39:19 |
15.41 |
19 |
1207 |
买入 |
| 09:39:22 |
15.43 |
5 |
1212 |
买入 |
| 09:39:25 |
15.41 |
2 |
1214 |
卖出 |
| 09:39:28 |
15.44 |
33 |
1247 |
买入 |
| 09:39:31 |
15.44 |
4 |
1251 |
买入 |
| 09:39:34 |
15.44 |
1 |
1252 |
买入 |
| 09:39:40 |
15.44 |
27 |
1279 |
买入 |
| 09:39:43 |
15.44 |
6 |
1285 |
买入 |
| 09:39:46 |
15.45 |
11 |
1296 |
买入 |
| 09:39:49 |
15.45 |
2 |
1298 |
买入 |
| 09:40:04 |
15.45 |
12 |
1310 |
买入 |
| 09:40:07 |
15.41 |
29 |
1339 |
卖出 |
| 09:40:10 |
15.41 |
20 |
1359 |
买入 |
| 09:40:13 |
15.41 |
2 |
1361 |
卖出 |
| 09:40:16 |
15.45 |
1 |
1362 |
买入 |
| 09:40:22 |
15.45 |
5 |
1367 |
买入 |
| 09:40:25 |
15.46 |
16 |
1383 |
买入 |
| 09:40:28 |
15.46 |
5 |
1388 |
买入 |
| 09:40:31 |
15.48 |
1 |
1389 |
买入 |
| 09:40:49 |
15.42 |
28 |
1417 |
卖出 |
| 09:40:52 |
15.47 |
1 |
1418 |
买入 |
| 09:41:04 |
15.44 |
4 |
1422 |
卖出 |
| 09:41:16 |
15.42 |
8 |
1430 |
卖出 |
| 09:41:19 |
15.42 |
4 |
1434 |
卖出 |
| 09:41:22 |
15.42 |
1 |
1435 |
卖出 |
| 09:41:28 |
15.43 |
3 |
1438 |
买入 |
| 09:41:31 |
15.45 |
9 |
1447 |
买入 |
| 09:41:49 |
15.45 |
9 |
1456 |
买入 |
| 09:42:01 |
15.43 |
3 |
1459 |
卖出 |
| 09:42:07 |
15.43 |
6 |
1465 |
卖出 |
| 09:42:10 |
15.43 |
1 |
1466 |
卖出 |
| 09:42:19 |
15.43 |
1 |
1467 |
卖出 |
| 09:42:22 |
15.46 |
1 |
1468 |
买入 |
| 09:42:34 |
15.46 |
3 |
1471 |
买入 |
| 09:42:49 |
15.47 |
10 |
1481 |
买入 |
| 09:42:52 |
15.48 |
15 |
1496 |
买入 |
| 09:42:55 |
15.48 |
31 |
1527 |
买入 |
| 09:42:58 |
15.49 |
32 |
1559 |
买入 |
| 09:43:01 |
15.49 |
25 |
1584 |
买入 |
| 09:43:04 |
15.49 |
7 |
1591 |
买入 |
| 09:43:13 |
15.51 |
7 |
1598 |
买入 |
| 09:43:16 |
15.51 |
8 |
1606 |
买入 |
| 09:43:19 |
15.51 |
7 |
1613 |
卖出 |
| 09:43:22 |
15.56 |
50 |
1663 |
买入 |
| 09:43:31 |
15.56 |
1 |
1664 |
买入 |
| 09:43:37 |
15.56 |
1 |
1665 |
买入 |
| 09:43:46 |
15.6 |
33 |
1698 |
买入 |
| 09:43:52 |
15.58 |
12 |
1710 |
买入 |
| 09:43:55 |
15.58 |
1 |
1711 |
卖出 |
| 09:44:07 |
15.58 |
109 |
1820 |
卖出 |
| 09:44:10 |
15.59 |
65 |
1885 |
买入 |
| 09:44:28 |
15.57 |
10 |
1895 |
买入 |
| 09:44:49 |
15.58 |
24 |
1919 |
买入 |
| 09:44:58 |
15.6 |
31 |
1950 |
买入 |
| 09:45:04 |
15.56 |
10 |
1960 |
卖出 |
| 09:45:07 |
15.52 |
14 |
1974 |
卖出 |
| 09:45:10 |
15.55 |
6 |
1980 |
买入 |
| 09:45:16 |
15.51 |
11 |
1991 |
卖出 |
| 09:45:37 |
15.55 |
19 |
2010 |
买入 |
| 09:45:40 |
15.54 |
2 |
2012 |
买入 |
| 09:46:04 |
15.54 |
14 |
2026 |
买入 |
| 09:46:07 |
15.52 |
45 |
2071 |
卖出 |
| 09:46:10 |
15.52 |
1 |
2072 |
买入 |
| 09:46:19 |
15.52 |
5 |
2077 |
买入 |
| 09:46:34 |
15.52 |
1 |
2078 |
卖出 |
| 09:46:52 |
15.53 |
6 |
2084 |
买入 |
| 09:47:10 |
15.54 |
2 |
2086 |
买入 |
| 09:47:13 |
15.55 |
27 |
2113 |
买入 |
| 09:47:16 |
15.55 |
2 |
2115 |
买入 |
| 09:47:22 |
15.56 |
42 |
2157 |
买入 |
| 09:47:31 |
15.55 |
10 |
2167 |
卖出 |
| 09:47:34 |
15.55 |
32 |
2199 |
卖出 |
| 09:47:37 |
15.54 |
1 |
2200 |
卖出 |
| 09:47:40 |
15.55 |
20 |
2220 |
买入 |
| 09:47:49 |
15.55 |
7 |
2227 |
买入 |
| 09:48:07 |
15.59 |
3 |
2230 |
买入 |
| 09:48:10 |
15.55 |
1 |
2231 |
卖出 |
| 09:48:16 |
15.54 |
9 |
2240 |
卖出 |
| 09:48:19 |
15.54 |
8 |
2248 |
卖出 |
| 09:48:22 |
15.54 |
1 |
2249 |
买入 |
| 09:48:31 |
15.54 |
8 |
2257 |
买入 |
| 09:48:55 |
15.55 |
6 |
2263 |
买入 |
| 09:48:58 |
15.55 |
1 |
2264 |
买入 |
| 09:49:01 |
15.59 |
15 |
2279 |
买入 |
| 09:49:55 |
15.57 |
2 |
2281 |
卖出 |
| 09:49:58 |
15.55 |
25 |
2306 |
卖出 |
| 09:50:10 |
15.56 |
1 |
2307 |
卖出 |
| 09:50:13 |
15.58 |
6 |
2313 |
买入 |
| 09:50:16 |
15.58 |
4 |
2317 |
买入 |
| 09:50:22 |
15.6 |
5 |
2322 |
买入 |
| 09:50:25 |
15.6 |
4 |
2326 |
买入 |
| 09:50:28 |
15.6 |
5 |
2331 |
买入 |
| 09:50:52 |
15.6 |
10 |
2341 |
买入 |
| 09:50:58 |
15.6 |
3 |
2344 |
买入 |
| 09:51:10 |
15.6 |
11 |
2355 |
买入 |
| 09:51:13 |
15.6 |
9 |
2364 |
买入 |
| 09:51:16 |
15.6 |
7 |
2371 |
买入 |
| 09:51:19 |
15.6 |
1 |
2372 |
买入 |
| 09:51:22 |
15.61 |
1 |
2373 |
买入 |
| 09:51:25 |
15.58 |
29 |
2402 |
卖出 |
| 09:51:49 |
15.61 |
7 |
2409 |
买入 |
| 09:52:16 |
15.6 |
15 |
2424 |
买入 |
| 09:52:43 |
15.6 |
1 |
2425 |
卖出 |
| 09:52:46 |
15.6 |
1 |
2426 |
卖出 |
| 09:52:49 |
15.6 |
5 |
2431 |
卖出 |
| 09:52:52 |
15.6 |
3 |
2434 |
卖出 |
| 09:53:01 |
15.58 |
1 |
2435 |
卖出 |
| 09:53:58 |
15.58 |
1 |
2436 |
卖出 |
| 09:54:01 |
15.58 |
11 |
2447 |
卖出 |
| 09:54:04 |
15.58 |
17 |
2464 |
卖出 |
| 09:54:07 |
15.59 |
16 |
2480 |
买入 |
| 09:54:16 |
15.58 |
1 |
2481 |
卖出 |
| 09:54:19 |
15.58 |
1 |
2482 |
卖出 |
| 09:54:22 |
15.59 |
5 |
2487 |
买入 |
| 09:55:01 |
15.58 |
11 |
2498 |
买入 |
| 09:55:07 |
15.59 |
9 |
2507 |
买入 |
| 09:55:10 |
15.59 |
14 |
2521 |
买入 |
| 09:55:13 |
15.59 |
6 |
2527 |
买入 |
| 09:55:16 |
15.6 |
46 |
2573 |
买入 |
| 09:55:19 |
15.61 |
20 |
2593 |
买入 |
| 09:55:22 |
15.62 |
2 |
2595 |
买入 |
| 09:55:25 |
15.62 |
17 |
2612 |
买入 |
| 09:55:28 |
15.63 |
7 |
2619 |
买入 |
| 09:55:31 |
15.65 |
86 |
2705 |
买入 |
| 09:55:34 |
15.68 |
50 |
2755 |
买入 |
| 09:55:37 |
15.68 |
24 |
2779 |
卖出 |
| 09:55:40 |
15.69 |
1 |
2780 |
买入 |
| 09:56:01 |
15.69 |
4 |
2784 |
买入 |
| 09:56:04 |
15.69 |
2 |
2786 |
买入 |
| 09:56:07 |
15.69 |
2 |
2788 |
买入 |
| 09:56:22 |
15.69 |
5 |
2793 |
买入 |
| 09:56:37 |
15.69 |
6 |
2799 |
买入 |
| 09:56:40 |
15.7 |
34 |
2833 |
买入 |
| 09:56:43 |
15.71 |
21 |
2854 |
买入 |
| 09:56:46 |
15.69 |
3 |
2857 |
卖出 |
| 09:56:49 |
15.69 |
2 |
2859 |
卖出 |
| 09:56:52 |
15.69 |
3 |
2862 |
卖出 |
| 09:56:55 |
15.71 |
16 |
2878 |
买入 |
| 09:57:16 |
15.69 |
4 |
2882 |
卖出 |
| 09:57:25 |
15.71 |
1 |
2883 |
买入 |
| 09:57:31 |
15.69 |
1 |
2884 |
卖出 |
| 09:57:34 |
15.68 |
84 |
2968 |
卖出 |
| 09:57:37 |
15.68 |
15 |
2983 |
卖出 |
| 09:57:40 |
15.68 |
9 |
2992 |
卖出 |
| 09:57:43 |
15.68 |
1 |
2993 |
买入 |
| 09:57:46 |
15.68 |
1 |
2994 |
买入 |
| 09:57:55 |
15.68 |
5 |
2999 |
买入 |
| 09:57:58 |
15.68 |
4 |
3003 |
卖出 |
| 09:58:19 |
15.65 |
3 |
3006 |
卖出 |
| 09:58:22 |
15.68 |
1 |
3007 |
买入 |
| 09:58:34 |
15.65 |
6 |
3013 |
卖出 |
| 09:58:52 |
15.65 |
2 |
3015 |
卖出 |
| 09:59:01 |
15.65 |
2 |
3017 |
卖出 |
| 09:59:04 |
15.65 |
2 |
3019 |
卖出 |
| 09:59:07 |
15.65 |
1 |
3020 |
卖出 |
| 09:59:19 |
15.65 |
1 |
3021 |
卖出 |
| 09:59:22 |
15.68 |
1 |
3022 |
买入 |
| 09:59:34 |
15.66 |
2 |
3024 |
卖出 |
| 09:59:37 |
15.69 |
46 |
3070 |
买入 |
| 09:59:40 |
15.69 |
2 |
3072 |
买入 |
| 09:59:43 |
15.68 |
7 |
3079 |
卖出 |
| 09:59:46 |
15.68 |
2 |
3081 |
卖出 |
| 09:59:52 |
15.69 |
20 |
3101 |
买入 |
| 09:59:58 |
15.68 |
2 |
3103 |
卖出 |
| 10:00:01 |
15.68 |
4 |
3107 |
卖出 |
| 10:00:10 |
15.65 |
41 |
3148 |
卖出 |
| 10:00:13 |
15.65 |
13 |
3161 |
卖出 |
| 10:00:16 |
15.67 |
22 |
3183 |
买入 |
| 10:00:31 |
15.65 |
3 |
3186 |
卖出 |
| 10:01:04 |
15.6 |
1 |
3187 |
卖出 |
| 10:01:07 |
15.6 |
1 |
3188 |
卖出 |
| 10:01:19 |
15.6 |
1 |
3189 |
买入 |
| 10:01:22 |
15.6 |
4 |
3193 |
卖出 |
| 10:01:25 |
15.6 |
1 |
3194 |
买入 |
| 10:01:58 |
15.63 |
2 |
3196 |
买入 |
| 10:02:01 |
15.63 |
1 |
3197 |
买入 |
| 10:02:07 |
15.64 |
4 |
3201 |
买入 |
| 10:02:10 |
15.65 |
5 |
3206 |
买入 |
| 10:02:13 |
15.65 |
5 |
3211 |
买入 |
| 10:02:34 |
15.69 |
12 |
3223 |
买入 |
| 10:02:37 |
15.69 |
3 |
3226 |
卖出 |
| 10:02:43 |
15.68 |
4 |
3230 |
买入 |
| 10:02:49 |
15.65 |
1 |
3231 |
买入 |
| 10:02:55 |
15.63 |
10 |
3241 |
卖出 |
| 10:03:04 |
15.63 |
2 |
3243 |
卖出 |
| 10:03:07 |
15.63 |
1 |
3244 |
卖出 |
| 10:03:10 |
15.65 |
1 |
3245 |
买入 |
| 10:03:13 |
15.65 |
5 |
3250 |
卖出 |
| 10:03:16 |
15.63 |
5 |
3255 |
卖出 |
| 10:03:19 |
15.68 |
1 |
3256 |
买入 |
| 10:03:22 |
15.63 |
1 |
3257 |
卖出 |