克来机电[603960]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14.95 |
9 |
9 |
集合竞价 |
| 09:15:08 |
14.95 |
14 |
14 |
集合竞价 |
| 09:15:43 |
14.95 |
18 |
18 |
集合竞价 |
| 09:15:55 |
14.95 |
13 |
13 |
集合竞价 |
| 09:16:01 |
15 |
35 |
35 |
集合竞价 |
| 09:16:13 |
15.99 |
106 |
106 |
集合竞价 |
| 09:16:31 |
15.99 |
109 |
109 |
集合竞价 |
| 09:16:40 |
15.99 |
109 |
109 |
集合竞价 |
| 09:16:43 |
15.99 |
109 |
109 |
集合竞价 |
| 09:16:49 |
15.99 |
109 |
109 |
集合竞价 |
| 09:16:52 |
15.99 |
109 |
109 |
集合竞价 |
| 09:16:55 |
15.99 |
109 |
109 |
集合竞价 |
| 09:16:58 |
15.99 |
109 |
109 |
集合竞价 |
| 09:17:07 |
14.95 |
116 |
116 |
集合竞价 |
| 09:17:10 |
14.95 |
120 |
120 |
集合竞价 |
| 09:17:43 |
14.61 |
107 |
107 |
集合竞价 |
| 09:17:58 |
14.16 |
107 |
107 |
集合竞价 |
| 09:18:04 |
14.1 |
107 |
107 |
集合竞价 |
| 09:18:25 |
14.95 |
12 |
12 |
集合竞价 |
| 09:18:28 |
14.95 |
12 |
12 |
集合竞价 |
| 09:18:40 |
14.95 |
12 |
12 |
集合竞价 |
| 09:18:46 |
14.95 |
13 |
13 |
集合竞价 |
| 09:19:19 |
14.95 |
18 |
18 |
集合竞价 |
| 09:19:28 |
14.95 |
22 |
22 |
集合竞价 |
| 09:19:37 |
14.95 |
22 |
22 |
集合竞价 |
| 09:19:49 |
14.95 |
22 |
22 |
集合竞价 |
| 09:19:55 |
14.95 |
19 |
19 |
集合竞价 |
| 09:19:58 |
14.95 |
18 |
18 |
集合竞价 |
| 09:20:19 |
14.95 |
19 |
19 |
集合竞价 |
| 09:20:25 |
14.95 |
28 |
28 |
集合竞价 |
| 09:20:31 |
14.95 |
28 |
28 |
集合竞价 |
| 09:20:49 |
14.95 |
28 |
28 |
集合竞价 |
| 09:20:52 |
14.95 |
32 |
32 |
集合竞价 |
| 09:21:01 |
14.95 |
32 |
32 |
集合竞价 |
| 09:21:10 |
14.95 |
34 |
34 |
集合竞价 |
| 09:21:26 |
14.95 |
34 |
34 |
集合竞价 |
| 09:21:49 |
14.95 |
37 |
37 |
集合竞价 |
| 09:21:58 |
14.95 |
39 |
39 |
集合竞价 |
| 09:22:29 |
14.7 |
45 |
45 |
集合竞价 |
| 09:22:31 |
14.7 |
65 |
65 |
集合竞价 |
| 09:22:44 |
14.7 |
67 |
67 |
集合竞价 |
| 09:22:47 |
14.7 |
68 |
68 |
集合竞价 |
| 09:22:53 |
14.7 |
68 |
68 |
集合竞价 |
| 09:22:56 |
14.7 |
73 |
73 |
集合竞价 |
| 09:23:14 |
14.7 |
73 |
73 |
集合竞价 |
| 09:23:29 |
14.7 |
73 |
73 |
集合竞价 |
| 09:23:31 |
14.76 |
73 |
73 |
集合竞价 |
| 09:23:56 |
14.7 |
89 |
89 |
集合竞价 |
| 09:23:59 |
14.7 |
93 |
93 |
集合竞价 |
| 09:24:14 |
14.7 |
93 |
93 |
集合竞价 |
| 09:24:20 |
14.7 |
93 |
93 |
集合竞价 |
| 09:24:23 |
14.66 |
93 |
93 |
集合竞价 |
| 09:24:29 |
14.7 |
116 |
116 |
集合竞价 |
| 09:24:32 |
14.7 |
116 |
116 |
集合竞价 |
| 09:24:35 |
14.7 |
116 |
116 |
集合竞价 |
| 09:24:38 |
14.7 |
116 |
116 |
集合竞价 |
| 09:24:47 |
14.7 |
117 |
117 |
集合竞价 |
| 09:24:50 |
14.7 |
122 |
122 |
集合竞价 |
| 09:24:53 |
14.7 |
122 |
122 |
集合竞价 |
| 09:24:56 |
14.7 |
125 |
125 |
集合竞价 |
| 09:24:59 |
14.61 |
176 |
176 |
集合竞价 |
| 09:25:04 |
14.66 |
206 |
382 |
卖出 |
| 09:30:02 |
14.66 |
16 |
398 |
卖出 |
| 09:30:05 |
14.69 |
57 |
455 |
买入 |
| 09:30:08 |
14.66 |
66 |
521 |
卖出 |
| 09:30:11 |
14.67 |
82 |
603 |
买入 |
| 09:30:14 |
14.66 |
38 |
641 |
卖出 |
| 09:30:17 |
14.7 |
138 |
779 |
买入 |
| 09:30:20 |
14.69 |
32 |
811 |
卖出 |
| 09:30:23 |
14.77 |
10 |
821 |
买入 |
| 09:30:26 |
14.69 |
15 |
836 |
卖出 |
| 09:30:29 |
14.7 |
50 |
886 |
买入 |
| 09:30:32 |
14.68 |
31 |
917 |
卖出 |
| 09:30:35 |
14.67 |
30 |
947 |
卖出 |
| 09:30:38 |
14.66 |
98 |
1045 |
卖出 |
| 09:30:41 |
14.63 |
25 |
1070 |
卖出 |
| 09:30:44 |
14.61 |
27 |
1097 |
卖出 |
| 09:30:47 |
14.61 |
80 |
1177 |
卖出 |
| 09:30:50 |
14.52 |
22 |
1199 |
卖出 |
| 09:30:53 |
14.56 |
26 |
1225 |
买入 |
| 09:30:56 |
14.5 |
34 |
1259 |
卖出 |
| 09:30:59 |
14.45 |
31 |
1290 |
卖出 |
| 09:31:02 |
14.48 |
37 |
1327 |
买入 |
| 09:31:05 |
14.52 |
41 |
1368 |
买入 |
| 09:31:08 |
14.56 |
8 |
1376 |
买入 |
| 09:31:11 |
14.54 |
7 |
1383 |
卖出 |
| 09:31:14 |
14.53 |
22 |
1405 |
卖出 |
| 09:31:17 |
14.53 |
23 |
1428 |
卖出 |
| 09:31:20 |
14.52 |
67 |
1495 |
卖出 |
| 09:31:23 |
14.51 |
18 |
1513 |
卖出 |
| 09:31:26 |
14.46 |
24 |
1537 |
卖出 |
| 09:31:29 |
14.46 |
24 |
1561 |
买入 |
| 09:31:32 |
14.5 |
49 |
1610 |
买入 |
| 09:31:35 |
14.44 |
15 |
1625 |
卖出 |
| 09:31:38 |
14.48 |
60 |
1685 |
买入 |
| 09:31:41 |
14.49 |
6 |
1691 |
买入 |
| 09:31:44 |
14.49 |
8 |
1699 |
卖出 |
| 09:31:47 |
14.51 |
36 |
1735 |
买入 |
| 09:31:50 |
14.53 |
40 |
1775 |
买入 |
| 09:31:53 |
14.5 |
10 |
1785 |
卖出 |
| 09:31:56 |
14.52 |
72 |
1857 |
买入 |
| 09:31:59 |
14.53 |
13 |
1870 |
买入 |
| 09:32:05 |
14.53 |
21 |
1891 |
买入 |
| 09:32:08 |
14.51 |
80 |
1971 |
卖出 |
| 09:32:11 |
14.5 |
89 |
2060 |
卖出 |
| 09:32:14 |
14.48 |
37 |
2097 |
卖出 |
| 09:32:17 |
14.46 |
26 |
2123 |
卖出 |
| 09:32:20 |
14.52 |
24 |
2147 |
买入 |
| 09:32:23 |
14.46 |
18 |
2165 |
卖出 |
| 09:32:26 |
14.44 |
3 |
2168 |
卖出 |
| 09:32:29 |
14.46 |
15 |
2183 |
买入 |
| 09:32:32 |
14.46 |
19 |
2202 |
卖出 |
| 09:32:35 |
14.44 |
54 |
2256 |
卖出 |
| 09:32:38 |
14.43 |
12 |
2268 |
卖出 |
| 09:32:41 |
14.43 |
4 |
2272 |
卖出 |
| 09:32:44 |
14.43 |
27 |
2299 |
卖出 |
| 09:32:47 |
14.42 |
21 |
2320 |
卖出 |
| 09:32:50 |
14.41 |
4 |
2324 |
卖出 |
| 09:32:53 |
14.42 |
13 |
2337 |
买入 |
| 09:32:56 |
14.42 |
10 |
2347 |
买入 |
| 09:32:59 |
14.42 |
41 |
2388 |
卖出 |
| 09:33:02 |
14.42 |
14 |
2402 |
卖出 |
| 09:33:05 |
14.42 |
5 |
2407 |
卖出 |
| 09:33:08 |
14.3 |
112 |
2519 |
卖出 |
| 09:33:11 |
14.3 |
331 |
2850 |
买入 |
| 09:33:14 |
14.31 |
75 |
2925 |
买入 |
| 09:33:17 |
14.38 |
144 |
3069 |
买入 |
| 09:33:20 |
14.4 |
17 |
3086 |
买入 |
| 09:33:23 |
14.42 |
19 |
3105 |
买入 |
| 09:33:26 |
14.42 |
33 |
3138 |
买入 |
| 09:33:29 |
14.42 |
25 |
3163 |
卖出 |
| 09:33:32 |
14.41 |
28 |
3191 |
卖出 |
| 09:33:35 |
14.41 |
13 |
3204 |
买入 |
| 09:33:38 |
14.42 |
20 |
3224 |
买入 |
| 09:33:41 |
14.41 |
70 |
3294 |
卖出 |
| 09:33:44 |
14.4 |
25 |
3319 |
卖出 |
| 09:33:47 |
14.4 |
46 |
3365 |
卖出 |
| 09:33:50 |
14.4 |
79 |
3444 |
卖出 |
| 09:33:53 |
14.4 |
35 |
3479 |
买入 |
| 09:33:56 |
14.4 |
29 |
3508 |
卖出 |
| 09:33:59 |
14.38 |
6 |
3514 |
卖出 |
| 09:34:02 |
14.4 |
34 |
3548 |
买入 |
| 09:34:05 |
14.4 |
45 |
3593 |
买入 |
| 09:34:08 |
14.41 |
40 |
3633 |
卖出 |
| 09:34:11 |
14.43 |
28 |
3661 |
买入 |
| 09:34:14 |
14.44 |
177 |
3838 |
买入 |
| 09:34:17 |
14.48 |
115 |
3953 |
买入 |
| 09:34:20 |
14.48 |
27 |
3980 |
买入 |
| 09:34:23 |
14.44 |
23 |
4003 |
卖出 |
| 09:34:26 |
14.47 |
2 |
4005 |
买入 |
| 09:34:29 |
14.48 |
14 |
4019 |
买入 |
| 09:34:32 |
14.45 |
15 |
4034 |
卖出 |
| 09:34:35 |
14.49 |
16 |
4050 |
买入 |
| 09:34:38 |
14.49 |
2 |
4052 |
卖出 |
| 09:34:41 |
14.5 |
9 |
4061 |
买入 |
| 09:34:44 |
14.5 |
12 |
4073 |
买入 |
| 09:34:47 |
14.51 |
10 |
4083 |
买入 |
| 09:34:50 |
14.52 |
18 |
4101 |
买入 |
| 09:34:53 |
14.54 |
22 |
4123 |
买入 |
| 09:34:56 |
14.55 |
11 |
4134 |
买入 |
| 09:34:59 |
14.54 |
11 |
4145 |
卖出 |
| 09:35:02 |
14.65 |
240 |
4385 |
买入 |
| 09:35:05 |
14.54 |
55 |
4440 |
卖出 |
| 09:35:08 |
14.53 |
34 |
4474 |
卖出 |
| 09:35:11 |
14.55 |
55 |
4529 |
卖出 |
| 09:35:14 |
14.58 |
17 |
4546 |
买入 |
| 09:35:17 |
14.58 |
6 |
4552 |
买入 |
| 09:35:20 |
14.58 |
50 |
4602 |
买入 |
| 09:35:23 |
14.58 |
70 |
4672 |
买入 |
| 09:35:26 |
14.58 |
25 |
4697 |
卖出 |
| 09:35:29 |
14.57 |
27 |
4724 |
卖出 |
| 09:35:32 |
14.54 |
49 |
4773 |
卖出 |
| 09:35:35 |
14.53 |
26 |
4799 |
卖出 |
| 09:35:38 |
14.53 |
13 |
4812 |
卖出 |
| 09:35:41 |
14.52 |
27 |
4839 |
卖出 |
| 09:35:44 |
14.52 |
1 |
4840 |
买入 |
| 09:35:47 |
14.52 |
13 |
4853 |
买入 |
| 09:35:50 |
14.52 |
23 |
4876 |
卖出 |
| 09:35:53 |
14.52 |
7 |
4883 |
卖出 |
| 09:35:59 |
14.51 |
134 |
5017 |
卖出 |
| 09:36:02 |
14.57 |
20 |
5037 |
买入 |
| 09:36:08 |
14.53 |
7 |
5044 |
卖出 |
| 09:36:11 |
14.53 |
2 |
5046 |
卖出 |
| 09:36:14 |
14.52 |
78 |
5124 |
卖出 |
| 09:36:17 |
14.53 |
29 |
5153 |
买入 |
| 09:36:20 |
14.53 |
3 |
5156 |
卖出 |
| 09:36:26 |
14.53 |
85 |
5241 |
卖出 |
| 09:36:29 |
14.54 |
1 |
5242 |
买入 |
| 09:36:41 |
14.52 |
7 |
5249 |
卖出 |
| 09:36:44 |
14.53 |
13 |
5262 |
买入 |
| 09:36:47 |
14.51 |
5 |
5267 |
卖出 |
| 09:36:50 |
14.51 |
8 |
5275 |
卖出 |
| 09:36:53 |
14.51 |
5 |
5280 |
卖出 |
| 09:36:56 |
14.5 |
45 |
5325 |
卖出 |
| 09:37:05 |
14.49 |
2 |
5327 |
买入 |
| 09:37:08 |
14.47 |
3 |
5330 |
卖出 |
| 09:37:11 |
14.51 |
123 |
5453 |
买入 |
| 09:37:14 |
14.52 |
5 |
5458 |
买入 |
| 09:37:17 |
14.53 |
60 |
5518 |
买入 |
| 09:37:20 |
14.53 |
10 |
5528 |
买入 |
| 09:37:23 |
14.54 |
4 |
5532 |
买入 |
| 09:37:26 |
14.55 |
16 |
5548 |
买入 |
| 09:37:29 |
14.54 |
1 |
5549 |
卖出 |
| 09:37:32 |
14.54 |
25 |
5574 |
买入 |
| 09:37:35 |
14.54 |
3 |
5577 |
卖出 |
| 09:37:41 |
14.55 |
31 |
5608 |
买入 |
| 09:37:44 |
14.55 |
14 |
5622 |
买入 |
| 09:37:50 |
14.53 |
8 |
5630 |
卖出 |
| 09:37:53 |
14.53 |
28 |
5658 |
买入 |
| 09:37:56 |
14.55 |
52 |
5710 |
买入 |
| 09:37:59 |
14.54 |
11 |
5721 |
买入 |
| 09:38:02 |
14.54 |
1 |
5722 |
卖出 |
| 09:38:05 |
14.55 |
6 |
5728 |
买入 |
| 09:38:08 |
14.57 |
2 |
5730 |
买入 |
| 09:38:11 |
14.55 |
8 |
5738 |
卖出 |
| 09:38:14 |
14.55 |
19 |
5757 |
卖出 |
| 09:38:17 |
14.56 |
38 |
5795 |
卖出 |
| 09:38:20 |
14.56 |
35 |
5830 |
卖出 |
| 09:38:23 |
14.56 |
14 |
5844 |
卖出 |
| 09:38:26 |
14.55 |
8 |
5852 |
卖出 |
| 09:38:29 |
14.57 |
11 |
5863 |
买入 |
| 09:38:32 |
14.57 |
22 |
5885 |
买入 |
| 09:38:41 |
14.57 |
35 |
5920 |
买入 |
| 09:38:44 |
14.57 |
31 |
5951 |
买入 |
| 09:38:47 |
14.58 |
13 |
5964 |
买入 |
| 09:38:50 |
14.58 |
20 |
5984 |
买入 |
| 09:38:56 |
14.6 |
36 |
6020 |
买入 |
| 09:38:59 |
14.6 |
7 |
6027 |
买入 |
| 09:39:02 |
14.6 |
20 |
6047 |
买入 |
| 09:39:05 |
14.58 |
10 |
6057 |
卖出 |
| 09:39:08 |
14.61 |
40 |
6097 |
买入 |
| 09:39:11 |
14.62 |
66 |
6163 |
买入 |
| 09:39:14 |
14.6 |
42 |
6205 |
卖出 |
| 09:39:17 |
14.6 |
46 |
6251 |
买入 |
| 09:39:20 |
14.63 |
46 |
6297 |
买入 |
| 09:39:26 |
14.64 |
12 |
6309 |
买入 |
| 09:39:29 |
14.65 |
120 |
6429 |
买入 |
| 09:39:32 |
14.65 |
120 |
6549 |
买入 |
| 09:39:38 |
14.65 |
80 |
6629 |
买入 |
| 09:39:41 |
14.64 |
15 |
6644 |
卖出 |
| 09:39:44 |
14.65 |
23 |
6667 |
买入 |
| 09:39:47 |
14.65 |
36 |
6703 |
买入 |
| 09:39:50 |
14.66 |
10 |
6713 |
买入 |
| 09:39:53 |
14.65 |
32 |
6745 |
卖出 |
| 09:39:56 |
14.65 |
88 |
6833 |
卖出 |
| 09:39:59 |
14.65 |
89 |
6922 |
卖出 |
| 09:40:02 |
14.64 |
48 |
6970 |
卖出 |
| 09:40:05 |
14.65 |
5 |
6975 |
买入 |
| 09:40:08 |
14.63 |
57 |
7032 |
卖出 |
| 09:40:11 |
14.63 |
55 |
7087 |
卖出 |
| 09:40:14 |
14.6 |
57 |
7144 |
卖出 |
| 09:40:17 |
14.62 |
12 |
7156 |
买入 |
| 09:40:20 |
14.62 |
2 |
7158 |
卖出 |
| 09:40:23 |
14.59 |
130 |
7288 |
卖出 |
| 09:40:26 |
14.6 |
11 |
7299 |
买入 |
| 09:40:32 |
14.58 |
8 |
7307 |
卖出 |
| 09:40:35 |
14.57 |
92 |
7399 |
卖出 |
| 09:40:38 |
14.58 |
16 |
7415 |
买入 |
| 09:40:41 |
14.62 |
6 |
7421 |
买入 |
| 09:41:02 |
14.59 |
2 |
7423 |
卖出 |
| 09:41:05 |
14.59 |
4 |
7427 |
卖出 |
| 09:41:08 |
14.59 |
6 |
7433 |
卖出 |
| 09:41:11 |
14.59 |
14 |
7447 |
买入 |
| 09:41:14 |
14.57 |
24 |
7471 |
卖出 |
| 09:41:17 |
14.57 |
17 |
7488 |
卖出 |
| 09:41:20 |
14.57 |
113 |
7601 |
卖出 |
| 09:41:23 |
14.56 |
3 |
7604 |
卖出 |
| 09:41:32 |
14.56 |
1 |
7605 |
卖出 |
| 09:41:35 |
14.55 |
15 |
7620 |
卖出 |
| 09:41:38 |
14.55 |
3 |
7623 |
卖出 |
| 09:41:41 |
14.57 |
52 |
7675 |
买入 |
| 09:41:50 |
14.57 |
1 |
7676 |
卖出 |
| 09:41:59 |
14.57 |
6 |
7682 |
卖出 |
| 09:42:08 |
14.57 |
5 |
7687 |
买入 |
| 09:42:11 |
14.61 |
58 |
7745 |
买入 |
| 09:42:14 |
14.6 |
1 |
7746 |
卖出 |
| 09:42:17 |
14.61 |
90 |
7836 |
买入 |
| 09:42:20 |
14.63 |
167 |
8003 |
买入 |
| 09:42:23 |
14.65 |
70 |
8073 |
买入 |
| 09:42:26 |
14.66 |
27 |
8100 |
买入 |
| 09:42:29 |
14.66 |
9 |
8109 |
卖出 |
| 09:42:32 |
14.66 |
3 |
8112 |
卖出 |
| 09:42:35 |
14.67 |
64 |
8176 |
买入 |
| 09:42:38 |
14.7 |
34 |
8210 |
买入 |
| 09:42:41 |
14.66 |
31 |
8241 |
卖出 |
| 09:42:44 |
14.69 |
17 |
8258 |
买入 |
| 09:42:47 |
14.69 |
60 |
8318 |
买入 |
| 09:42:50 |
14.7 |
188 |
8506 |
买入 |
| 09:42:53 |
14.7 |
53 |
8559 |
买入 |
| 09:42:56 |
14.7 |
7 |
8566 |
卖出 |
| 09:42:59 |
14.71 |
9 |
8575 |
买入 |
| 09:43:02 |
14.7 |
29 |
8604 |
卖出 |
| 09:43:05 |
14.7 |
3 |
8607 |
买入 |
| 09:43:08 |
14.7 |
25 |
8632 |
卖出 |
| 09:43:11 |
14.71 |
7 |
8639 |
卖出 |
| 09:43:14 |
14.71 |
1 |
8640 |
卖出 |
| 09:43:17 |
14.72 |
7 |
8647 |
买入 |
| 09:43:20 |
14.72 |
11 |
8658 |
买入 |
| 09:43:23 |
14.72 |
1 |
8659 |
买入 |
| 09:43:26 |
14.69 |
111 |
8770 |
卖出 |