快克股份[603203]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
26.7 |
10 |
10 |
集合竞价 |
| 09:15:07 |
26.55 |
14 |
14 |
集合竞价 |
| 09:15:40 |
26.55 |
19 |
19 |
集合竞价 |
| 09:21:34 |
26.7 |
19 |
19 |
集合竞价 |
| 09:22:01 |
26.51 |
30 |
30 |
集合竞价 |
| 09:22:28 |
26.51 |
35 |
35 |
集合竞价 |
| 09:23:22 |
26.51 |
35 |
35 |
集合竞价 |
| 09:23:55 |
26.55 |
35 |
35 |
集合竞价 |
| 09:23:58 |
26.51 |
44 |
44 |
集合竞价 |
| 09:24:16 |
26.51 |
44 |
44 |
集合竞价 |
| 09:24:22 |
26.51 |
45 |
45 |
集合竞价 |
| 09:24:28 |
26.51 |
49 |
49 |
集合竞价 |
| 09:24:31 |
26.51 |
57 |
57 |
集合竞价 |
| 09:24:37 |
26.49 |
62 |
62 |
集合竞价 |
| 09:24:55 |
26.49 |
62 |
62 |
集合竞价 |
| 09:25:01 |
26.49 |
62 |
62 |
集合竞价 |
| 09:25:05 |
26.49 |
62 |
124 |
买入 |
| 09:30:04 |
26.39 |
24 |
148 |
卖出 |
| 09:30:07 |
26.49 |
17 |
165 |
买入 |
| 09:30:13 |
26.31 |
31 |
196 |
卖出 |
| 09:30:16 |
26.26 |
21 |
217 |
卖出 |
| 09:30:19 |
26.3 |
20 |
237 |
买入 |
| 09:30:22 |
26.26 |
29 |
266 |
卖出 |
| 09:30:25 |
26.22 |
4 |
270 |
卖出 |
| 09:30:28 |
26.2 |
10 |
280 |
卖出 |
| 09:30:31 |
26.2 |
5 |
285 |
买入 |
| 09:30:34 |
26.2 |
9 |
294 |
卖出 |
| 09:30:37 |
26.22 |
1 |
295 |
买入 |
| 09:30:43 |
26.2 |
6 |
301 |
卖出 |
| 09:30:46 |
26.2 |
10 |
311 |
买入 |
| 09:30:49 |
26.18 |
5 |
316 |
卖出 |
| 09:30:52 |
26.19 |
6 |
322 |
买入 |
| 09:30:55 |
26.22 |
2 |
324 |
买入 |
| 09:30:58 |
26.19 |
77 |
401 |
卖出 |
| 09:31:01 |
26.26 |
3 |
404 |
买入 |
| 09:31:04 |
26.19 |
43 |
447 |
卖出 |
| 09:31:07 |
26.3 |
10 |
457 |
买入 |
| 09:31:10 |
26.3 |
11 |
468 |
买入 |
| 09:31:13 |
26.31 |
11 |
479 |
买入 |
| 09:31:16 |
26.4 |
5 |
484 |
买入 |
| 09:31:19 |
26.4 |
1 |
485 |
买入 |
| 09:31:31 |
26.4 |
11 |
496 |
买入 |
| 09:31:37 |
26.33 |
9 |
505 |
卖出 |
| 09:31:40 |
26.39 |
3 |
508 |
买入 |
| 09:31:49 |
26.33 |
4 |
512 |
卖出 |
| 09:31:52 |
26.39 |
2 |
514 |
买入 |
| 09:31:58 |
26.38 |
1 |
515 |
买入 |
| 09:32:01 |
26.39 |
2 |
517 |
卖出 |
| 09:32:07 |
26.39 |
16 |
533 |
买入 |
| 09:32:10 |
26.35 |
2 |
535 |
卖出 |
| 09:32:13 |
26.35 |
2 |
537 |
卖出 |
| 09:32:19 |
26.38 |
20 |
557 |
买入 |
| 09:32:22 |
26.38 |
1 |
558 |
买入 |
| 09:32:28 |
26.36 |
5 |
563 |
卖出 |
| 09:32:31 |
26.38 |
8 |
571 |
买入 |
| 09:32:34 |
26.32 |
5 |
576 |
卖出 |
| 09:32:37 |
26.35 |
1 |
577 |
买入 |
| 09:32:43 |
26.38 |
38 |
615 |
买入 |
| 09:32:46 |
26.38 |
9 |
624 |
买入 |
| 09:32:49 |
26.38 |
5 |
629 |
买入 |
| 09:32:52 |
26.38 |
3 |
632 |
买入 |
| 09:32:55 |
26.38 |
1 |
633 |
买入 |
| 09:33:04 |
26.39 |
4 |
637 |
买入 |
| 09:33:07 |
26.39 |
1 |
638 |
买入 |
| 09:33:10 |
26.4 |
4 |
642 |
买入 |
| 09:33:13 |
26.4 |
1 |
643 |
买入 |
| 09:33:16 |
26.39 |
3 |
646 |
卖出 |
| 09:33:19 |
26.4 |
6 |
652 |
买入 |
| 09:33:31 |
26.39 |
6 |
658 |
买入 |
| 09:33:37 |
26.41 |
2 |
660 |
买入 |
| 09:33:49 |
26.47 |
9 |
669 |
买入 |
| 09:33:52 |
26.41 |
10 |
679 |
卖出 |
| 09:33:55 |
26.41 |
4 |
683 |
卖出 |
| 09:34:01 |
26.46 |
1 |
684 |
买入 |
| 09:34:04 |
26.48 |
5 |
689 |
买入 |
| 09:34:07 |
26.48 |
15 |
704 |
买入 |
| 09:34:10 |
26.48 |
18 |
722 |
买入 |
| 09:34:13 |
26.48 |
6 |
728 |
卖出 |
| 09:34:16 |
26.48 |
6 |
734 |
买入 |
| 09:34:19 |
26.47 |
5 |
739 |
卖出 |
| 09:34:22 |
26.47 |
11 |
750 |
卖出 |
| 09:34:25 |
26.45 |
4 |
754 |
卖出 |
| 09:34:28 |
26.45 |
1 |
755 |
卖出 |
| 09:34:40 |
26.45 |
3 |
758 |
卖出 |
| 09:34:43 |
26.45 |
4 |
762 |
卖出 |
| 09:34:46 |
26.45 |
2 |
764 |
卖出 |
| 09:34:52 |
26.47 |
5 |
769 |
买入 |
| 09:35:07 |
26.48 |
2 |
771 |
买入 |
| 09:35:10 |
26.45 |
10 |
781 |
卖出 |
| 09:35:19 |
26.43 |
4 |
785 |
卖出 |
| 09:35:25 |
26.43 |
6 |
791 |
卖出 |
| 09:35:31 |
26.41 |
8 |
799 |
卖出 |
| 09:35:40 |
26.41 |
15 |
814 |
卖出 |
| 09:35:43 |
26.4 |
1 |
815 |
买入 |
| 09:35:49 |
26.38 |
11 |
826 |
卖出 |
| 09:35:52 |
26.4 |
2 |
828 |
买入 |
| 09:35:58 |
26.38 |
1 |
829 |
卖出 |
| 09:36:04 |
26.39 |
10 |
839 |
买入 |
| 09:36:07 |
26.38 |
17 |
856 |
卖出 |
| 09:36:13 |
26.38 |
15 |
871 |
买入 |
| 09:36:16 |
26.38 |
5 |
876 |
买入 |
| 09:36:19 |
26.4 |
12 |
888 |
买入 |
| 09:36:22 |
26.35 |
62 |
950 |
卖出 |
| 09:36:25 |
26.35 |
7 |
957 |
买入 |
| 09:36:28 |
26.35 |
3 |
960 |
买入 |
| 09:36:34 |
26.34 |
18 |
978 |
卖出 |
| 09:36:40 |
26.34 |
5 |
983 |
买入 |
| 09:36:43 |
26.33 |
4 |
987 |
卖出 |
| 09:36:55 |
26.3 |
72 |
1059 |
卖出 |
| 09:36:58 |
26.3 |
20 |
1079 |
买入 |
| 09:37:01 |
26.34 |
31 |
1110 |
买入 |
| 09:37:04 |
26.32 |
5 |
1115 |
卖出 |
| 09:37:07 |
26.34 |
16 |
1131 |
买入 |
| 09:37:10 |
26.35 |
2 |
1133 |
买入 |
| 09:37:13 |
26.35 |
21 |
1154 |
买入 |
| 09:37:16 |
26.35 |
3 |
1157 |
买入 |
| 09:37:19 |
26.35 |
8 |
1165 |
买入 |
| 09:37:34 |
26.34 |
27 |
1192 |
卖出 |
| 09:37:37 |
26.44 |
1 |
1193 |
买入 |
| 09:37:40 |
26.5 |
11 |
1204 |
买入 |
| 09:37:46 |
26.39 |
5 |
1209 |
卖出 |
| 09:37:49 |
26.5 |
5 |
1214 |
买入 |
| 09:37:55 |
26.5 |
1 |
1215 |
买入 |
| 09:37:58 |
26.5 |
1 |
1216 |
买入 |
| 09:38:01 |
26.5 |
1 |
1217 |
买入 |
| 09:38:07 |
26.5 |
2 |
1219 |
卖出 |
| 09:38:10 |
26.58 |
6 |
1225 |
买入 |
| 09:38:13 |
26.58 |
3 |
1228 |
买入 |
| 09:38:16 |
26.56 |
9 |
1237 |
卖出 |
| 09:38:19 |
26.56 |
4 |
1241 |
卖出 |
| 09:38:22 |
26.56 |
10 |
1251 |
买入 |
| 09:38:28 |
26.58 |
17 |
1268 |
买入 |
| 09:38:31 |
26.54 |
13 |
1281 |
卖出 |
| 09:38:34 |
26.59 |
15 |
1296 |
买入 |
| 09:38:43 |
26.62 |
12 |
1308 |
买入 |
| 09:38:52 |
26.62 |
4 |
1312 |
卖出 |
| 09:38:55 |
26.74 |
2 |
1314 |
买入 |
| 09:39:04 |
26.74 |
17 |
1331 |
买入 |
| 09:39:10 |
26.81 |
6 |
1337 |
买入 |
| 09:39:13 |
26.81 |
1 |
1338 |
买入 |
| 09:39:16 |
26.81 |
11 |
1349 |
买入 |
| 09:39:19 |
26.75 |
1 |
1350 |
卖出 |
| 09:39:22 |
26.75 |
1 |
1351 |
卖出 |
| 09:39:25 |
26.75 |
4 |
1355 |
买入 |
| 09:39:31 |
26.75 |
5 |
1360 |
买入 |
| 09:39:37 |
26.75 |
2 |
1362 |
卖出 |
| 09:39:40 |
26.75 |
14 |
1376 |
卖出 |
| 09:39:46 |
26.7 |
19 |
1395 |
卖出 |
| 09:39:49 |
26.77 |
9 |
1404 |
买入 |
| 09:39:52 |
26.76 |
2 |
1406 |
买入 |
| 09:40:07 |
26.76 |
1 |
1407 |
买入 |
| 09:40:13 |
26.76 |
1 |
1408 |
买入 |
| 09:40:22 |
26.77 |
3 |
1411 |
买入 |
| 09:40:31 |
26.76 |
4 |
1415 |
卖出 |
| 09:40:37 |
26.76 |
1 |
1416 |
卖出 |
| 09:40:46 |
26.75 |
5 |
1421 |
卖出 |
| 09:40:49 |
26.77 |
2 |
1423 |
买入 |
| 09:40:55 |
26.78 |
6 |
1429 |
买入 |
| 09:41:04 |
26.78 |
4 |
1433 |
买入 |
| 09:41:19 |
26.78 |
3 |
1436 |
卖出 |
| 09:41:58 |
26.77 |
10 |
1446 |
买入 |
| 09:42:04 |
26.77 |
2 |
1448 |
卖出 |
| 09:42:07 |
26.71 |
7 |
1455 |
卖出 |
| 09:42:10 |
26.78 |
35 |
1490 |
买入 |
| 09:42:19 |
26.77 |
14 |
1504 |
卖出 |
| 09:42:22 |
26.78 |
13 |
1517 |
买入 |
| 09:42:37 |
26.78 |
6 |
1523 |
卖出 |
| 09:42:49 |
26.78 |
2 |
1525 |
买入 |
| 09:42:52 |
26.77 |
2 |
1527 |
卖出 |
| 09:43:07 |
26.78 |
1 |
1528 |
买入 |
| 09:43:19 |
26.77 |
40 |
1568 |
卖出 |
| 09:43:22 |
26.78 |
1 |
1569 |
买入 |
| 09:43:31 |
26.76 |
3 |
1572 |
买入 |
| 09:43:40 |
26.76 |
4 |
1576 |
买入 |
| 09:43:55 |
26.78 |
9 |
1585 |
买入 |
| 09:43:58 |
26.8 |
45 |
1630 |
买入 |
| 09:44:01 |
26.81 |
1 |
1631 |
买入 |
| 09:44:04 |
26.82 |
12 |
1643 |
买入 |
| 09:44:07 |
26.82 |
9 |
1652 |
买入 |
| 09:44:10 |
26.82 |
2 |
1654 |
买入 |
| 09:44:19 |
26.82 |
5 |
1659 |
卖出 |
| 09:44:25 |
26.82 |
2 |
1661 |
买入 |
| 09:44:34 |
26.79 |
49 |
1710 |
卖出 |
| 09:44:37 |
26.79 |
2 |
1712 |
卖出 |
| 09:44:40 |
26.82 |
21 |
1733 |
买入 |
| 09:44:49 |
26.8 |
2 |
1735 |
卖出 |
| 09:44:55 |
26.82 |
4 |
1739 |
买入 |
| 09:45:04 |
26.82 |
4 |
1743 |
卖出 |
| 09:45:10 |
26.84 |
1 |
1744 |
买入 |
| 09:45:13 |
26.82 |
13 |
1757 |
卖出 |
| 09:45:19 |
26.82 |
5 |
1762 |
卖出 |
| 09:45:34 |
26.82 |
5 |
1767 |
买入 |
| 09:45:46 |
26.82 |
43 |
1810 |
卖出 |
| 09:45:55 |
26.82 |
5 |
1815 |
买入 |
| 09:46:04 |
26.82 |
1 |
1816 |
买入 |
| 09:46:07 |
26.81 |
1 |
1817 |
卖出 |
| 09:46:13 |
26.8 |
1 |
1818 |
卖出 |
| 09:46:16 |
26.8 |
4 |
1822 |
买入 |
| 09:46:22 |
26.81 |
3 |
1825 |
买入 |
| 09:46:25 |
26.8 |
7 |
1832 |
卖出 |
| 09:46:28 |
26.8 |
5 |
1837 |
买入 |
| 09:46:40 |
26.8 |
20 |
1857 |
买入 |
| 09:46:43 |
26.76 |
1 |
1858 |
卖出 |
| 09:46:46 |
26.8 |
1 |
1859 |
买入 |
| 09:47:01 |
26.76 |
6 |
1865 |
卖出 |
| 09:47:07 |
26.76 |
31 |
1896 |
卖出 |
| 09:47:10 |
26.8 |
11 |
1907 |
买入 |
| 09:47:16 |
26.82 |
24 |
1931 |
买入 |
| 09:47:52 |
26.85 |
4 |
1935 |
买入 |
| 09:47:55 |
26.8 |
1 |
1936 |
卖出 |
| 09:48:01 |
26.8 |
1 |
1937 |
买入 |
| 09:48:10 |
26.84 |
1 |
1938 |
买入 |
| 09:48:13 |
26.8 |
3 |
1941 |
卖出 |
| 09:48:19 |
26.89 |
17 |
1958 |
买入 |
| 09:49:04 |
26.89 |
5 |
1963 |
卖出 |
| 09:49:07 |
26.88 |
10 |
1973 |
买入 |
| 09:49:10 |
26.88 |
1 |
1974 |
买入 |
| 09:49:13 |
26.8 |
6 |
1980 |
卖出 |
| 09:49:22 |
26.83 |
7 |
1987 |
买入 |
| 09:50:13 |
26.87 |
1 |
1988 |
买入 |
| 09:51:01 |
26.81 |
24 |
2012 |
卖出 |
| 09:51:10 |
26.79 |
10 |
2022 |
卖出 |
| 09:51:22 |
26.79 |
1 |
2023 |
卖出 |
| 09:51:25 |
26.79 |
22 |
2045 |
卖出 |
| 09:51:34 |
26.78 |
15 |
2060 |
卖出 |
| 09:51:37 |
26.76 |
100 |
2160 |
卖出 |
| 09:51:40 |
26.76 |
4 |
2164 |
买入 |
| 09:51:49 |
26.77 |
3 |
2167 |
卖出 |
| 09:51:52 |
26.7 |
8 |
2175 |
卖出 |
| 09:52:01 |
26.68 |
19 |
2194 |
卖出 |
| 09:52:25 |
26.71 |
14 |
2208 |
卖出 |
| 09:52:28 |
26.71 |
3 |
2211 |
买入 |
| 09:52:46 |
26.73 |
3 |
2214 |
卖出 |
| 09:52:52 |
26.73 |
6 |
2220 |
买入 |
| 09:53:10 |
26.73 |
5 |
2225 |
买入 |
| 09:53:13 |
26.73 |
9 |
2234 |
买入 |
| 09:53:22 |
26.74 |
1 |
2235 |
卖出 |
| 09:53:31 |
26.82 |
9 |
2244 |
买入 |
| 09:53:37 |
26.82 |
10 |
2254 |
买入 |
| 09:53:40 |
26.75 |
1 |
2255 |
卖出 |
| 09:53:52 |
26.76 |
3 |
2258 |
卖出 |
| 09:53:58 |
26.81 |
14 |
2272 |
买入 |
| 09:54:01 |
26.81 |
3 |
2275 |
卖出 |
| 09:54:07 |
26.82 |
10 |
2285 |
买入 |
| 09:54:31 |
26.78 |
2 |
2287 |
卖出 |
| 09:54:46 |
26.78 |
1 |
2288 |
买入 |
| 09:54:49 |
26.78 |
5 |
2293 |
买入 |
| 09:54:52 |
26.76 |
1 |
2294 |
卖出 |
| 09:55:10 |
26.75 |
13 |
2307 |
卖出 |
| 09:55:16 |
26.79 |
1 |
2308 |
买入 |
| 09:55:19 |
26.82 |
8 |
2316 |
买入 |
| 09:55:22 |
26.79 |
1 |
2317 |
卖出 |
| 09:55:34 |
26.82 |
1 |
2318 |
买入 |
| 09:55:40 |
26.79 |
5 |
2323 |
卖出 |
| 09:55:55 |
26.79 |
2 |
2325 |
卖出 |
| 09:56:01 |
26.78 |
23 |
2348 |
卖出 |
| 09:56:04 |
26.78 |
1 |
2349 |
卖出 |
| 09:56:22 |
26.82 |
4 |
2353 |
买入 |
| 09:56:25 |
26.78 |
1 |
2354 |
卖出 |
| 09:56:37 |
26.83 |
5 |
2359 |
买入 |
| 09:56:40 |
26.78 |
5 |
2364 |
卖出 |
| 09:57:07 |
26.8 |
3 |
2367 |
买入 |
| 09:57:13 |
26.82 |
1 |
2368 |
买入 |
| 09:57:22 |
26.83 |
6 |
2374 |
买入 |
| 09:57:25 |
26.85 |
1 |
2375 |
卖出 |
| 09:57:28 |
26.87 |
10 |
2385 |
买入 |
| 09:57:58 |
26.84 |
13 |
2398 |
买入 |
| 09:58:01 |
26.78 |
1 |
2399 |
卖出 |
| 09:58:10 |
26.83 |
1 |
2400 |
买入 |
| 09:58:22 |
26.79 |
8 |
2408 |
卖出 |
| 09:58:31 |
26.85 |
5 |
2413 |
买入 |
| 09:58:34 |
26.79 |
1 |
2414 |
卖出 |
| 09:58:43 |
26.85 |
9 |
2423 |
买入 |
| 09:58:49 |
26.85 |
2 |
2425 |
买入 |
| 09:59:13 |
26.85 |
4 |
2429 |
买入 |
| 09:59:22 |
26.85 |
10 |
2439 |
买入 |
| 09:59:25 |
26.79 |
1 |
2440 |
卖出 |
| 09:59:40 |
26.8 |
5 |
2445 |
卖出 |
| 09:59:43 |
26.8 |
1 |
2446 |
卖出 |
| 10:00:10 |
26.83 |
4 |
2450 |
买入 |
| 10:00:13 |
26.8 |
1 |
2451 |
卖出 |
| 10:00:31 |
26.84 |
1 |
2452 |
买入 |
| 10:00:34 |
26.8 |
5 |
2457 |
买入 |
| 10:00:40 |
26.84 |
3 |
2460 |
买入 |
| 10:00:52 |
26.84 |
1 |
2461 |
买入 |
| 10:00:58 |
26.85 |
8 |
2469 |
买入 |
| 10:01:04 |
26.8 |
21 |
2490 |
卖出 |
| 10:01:07 |
26.85 |
10 |
2500 |
买入 |
| 10:01:13 |
26.85 |
2 |
2502 |
卖出 |
| 10:01:22 |
26.85 |
34 |
2536 |
买入 |
| 10:01:25 |
26.84 |
14 |
2550 |
卖出 |
| 10:01:28 |
26.83 |
1 |
2551 |
卖出 |
| 10:01:31 |
26.85 |
1 |
2552 |
买入 |
| 10:01:52 |
26.89 |
68 |
2620 |
买入 |
| 10:01:55 |
26.85 |
5 |
2625 |
卖出 |
| 10:02:04 |
26.92 |
28 |
2653 |
买入 |
| 10:02:07 |
26.99 |
4 |
2657 |
买入 |
| 10:02:19 |
26.99 |
10 |
2667 |
买入 |
| 10:02:22 |
27 |
55 |
2722 |
买入 |
| 10:02:25 |
27 |
4 |
2726 |
卖出 |