柯力传感[603662]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:55 |
15.3 |
3 |
3 |
集合竞价 |
| 09:17:37 |
15.3 |
7 |
7 |
集合竞价 |
| 09:18:07 |
15.3 |
7 |
7 |
集合竞价 |
| 09:18:49 |
15.3 |
12 |
12 |
集合竞价 |
| 09:20:04 |
15.3 |
13 |
13 |
集合竞价 |
| 09:21:22 |
15.3 |
13 |
13 |
集合竞价 |
| 09:21:31 |
15.3 |
13 |
13 |
集合竞价 |
| 09:23:40 |
15.3 |
13 |
13 |
集合竞价 |
| 09:23:43 |
15.3 |
13 |
13 |
集合竞价 |
| 09:23:46 |
15.3 |
13 |
13 |
集合竞价 |
| 09:24:28 |
15.27 |
13 |
13 |
集合竞价 |
| 09:24:43 |
15.28 |
18 |
18 |
集合竞价 |
| 09:24:52 |
15.28 |
18 |
18 |
集合竞价 |
| 09:24:55 |
15.28 |
39 |
39 |
集合竞价 |
| 09:24:58 |
15.28 |
39 |
39 |
集合竞价 |
| 09:25:01 |
15.27 |
58 |
58 |
集合竞价 |
| 09:25:05 |
15.27 |
58 |
116 |
买入 |
| 09:30:04 |
15.26 |
5 |
121 |
卖出 |
| 09:30:07 |
15.22 |
3 |
124 |
卖出 |
| 09:30:10 |
15.26 |
15 |
139 |
买入 |
| 09:30:13 |
15.17 |
7 |
146 |
卖出 |
| 09:30:16 |
15.17 |
6 |
152 |
卖出 |
| 09:30:19 |
15.17 |
44 |
196 |
卖出 |
| 09:30:22 |
15.17 |
27 |
223 |
卖出 |
| 09:30:31 |
15.17 |
1 |
224 |
卖出 |
| 09:30:34 |
15.19 |
16 |
240 |
买入 |
| 09:30:40 |
15.18 |
1 |
241 |
买入 |
| 09:30:49 |
15.19 |
2 |
243 |
买入 |
| 09:30:52 |
15.18 |
6 |
249 |
卖出 |
| 09:30:58 |
15.19 |
1 |
250 |
卖出 |
| 09:31:04 |
15.19 |
7 |
257 |
卖出 |
| 09:31:07 |
15.21 |
4 |
261 |
买入 |
| 09:31:10 |
15.19 |
30 |
291 |
卖出 |
| 09:31:13 |
15.19 |
8 |
299 |
买入 |
| 09:31:16 |
15.19 |
3 |
302 |
卖出 |
| 09:31:22 |
15.2 |
12 |
314 |
卖出 |
| 09:31:25 |
15.2 |
1 |
315 |
卖出 |
| 09:31:28 |
15.2 |
22 |
337 |
买入 |
| 09:31:31 |
15.28 |
36 |
373 |
买入 |
| 09:31:37 |
15.2 |
1 |
374 |
卖出 |
| 09:31:40 |
15.26 |
1 |
375 |
买入 |
| 09:31:58 |
15.23 |
2 |
377 |
买入 |
| 09:32:07 |
15.2 |
1 |
378 |
卖出 |
| 09:32:16 |
15.2 |
1 |
379 |
卖出 |
| 09:32:19 |
15.2 |
8 |
387 |
卖出 |
| 09:32:22 |
15.19 |
9 |
396 |
卖出 |
| 09:32:25 |
15.19 |
1 |
397 |
卖出 |
| 09:32:28 |
15.19 |
3 |
400 |
卖出 |
| 09:32:37 |
15.19 |
28 |
428 |
卖出 |
| 09:32:40 |
15.19 |
19 |
447 |
卖出 |
| 09:32:43 |
15.19 |
5 |
452 |
买入 |
| 09:32:49 |
15.18 |
14 |
466 |
卖出 |
| 09:32:55 |
15.18 |
2 |
468 |
买入 |
| 09:33:01 |
15.18 |
1 |
469 |
卖出 |
| 09:33:07 |
15.2 |
2 |
471 |
买入 |
| 09:33:13 |
15.19 |
1 |
472 |
卖出 |
| 09:33:25 |
15.2 |
6 |
478 |
买入 |
| 09:33:28 |
15.2 |
17 |
495 |
买入 |
| 09:33:31 |
15.2 |
12 |
507 |
买入 |
| 09:33:34 |
15.2 |
4 |
511 |
买入 |
| 09:33:37 |
15.19 |
3 |
514 |
卖出 |
| 09:33:40 |
15.19 |
8 |
522 |
卖出 |
| 09:33:43 |
15.2 |
1 |
523 |
买入 |
| 09:33:46 |
15.2 |
1 |
524 |
卖出 |
| 09:33:52 |
15.2 |
20 |
544 |
卖出 |
| 09:33:55 |
15.2 |
6 |
550 |
买入 |
| 09:33:58 |
15.2 |
9 |
559 |
买入 |
| 09:34:07 |
15.2 |
10 |
569 |
卖出 |
| 09:34:13 |
15.2 |
14 |
583 |
卖出 |
| 09:34:16 |
15.2 |
11 |
594 |
卖出 |
| 09:34:19 |
15.21 |
3 |
597 |
买入 |
| 09:34:22 |
15.21 |
2 |
599 |
卖出 |
| 09:34:25 |
15.21 |
1 |
600 |
卖出 |
| 09:34:28 |
15.21 |
1 |
601 |
卖出 |
| 09:34:31 |
15.21 |
1 |
602 |
卖出 |
| 09:34:40 |
15.21 |
9 |
611 |
卖出 |
| 09:34:43 |
15.21 |
10 |
621 |
卖出 |
| 09:34:46 |
15.21 |
7 |
628 |
卖出 |
| 09:34:49 |
15.21 |
8 |
636 |
卖出 |
| 09:34:52 |
15.21 |
11 |
647 |
卖出 |
| 09:34:55 |
15.18 |
25 |
672 |
卖出 |
| 09:34:58 |
15.18 |
21 |
693 |
卖出 |
| 09:35:01 |
15.17 |
12 |
705 |
卖出 |
| 09:35:04 |
15.16 |
22 |
727 |
卖出 |
| 09:35:07 |
15.16 |
19 |
746 |
卖出 |
| 09:35:10 |
15.16 |
20 |
766 |
买入 |
| 09:35:13 |
15.15 |
1 |
767 |
卖出 |
| 09:35:16 |
15.15 |
2 |
769 |
卖出 |
| 09:35:28 |
15.16 |
12 |
781 |
买入 |
| 09:35:31 |
15.17 |
24 |
805 |
买入 |
| 09:35:34 |
15.18 |
1 |
806 |
买入 |
| 09:35:37 |
15.19 |
9 |
815 |
买入 |
| 09:35:40 |
15.2 |
15 |
830 |
买入 |
| 09:35:43 |
15.2 |
7 |
837 |
买入 |
| 09:35:46 |
15.19 |
2 |
839 |
买入 |
| 09:35:55 |
15.19 |
2 |
841 |
卖出 |
| 09:35:58 |
15.22 |
1 |
842 |
买入 |
| 09:36:04 |
15.28 |
6 |
848 |
买入 |
| 09:36:07 |
15.28 |
5 |
853 |
买入 |
| 09:36:43 |
15.28 |
7 |
860 |
买入 |
| 09:36:46 |
15.28 |
1 |
861 |
买入 |
| 09:36:52 |
15.27 |
5 |
866 |
卖出 |
| 09:36:55 |
15.27 |
1 |
867 |
卖出 |
| 09:37:13 |
15.28 |
2 |
869 |
买入 |
| 09:37:16 |
15.28 |
1 |
870 |
买入 |
| 09:38:13 |
15.24 |
11 |
881 |
卖出 |
| 09:38:19 |
15.24 |
23 |
904 |
卖出 |
| 09:38:22 |
15.22 |
39 |
943 |
卖出 |
| 09:38:34 |
15.22 |
38 |
981 |
卖出 |
| 09:38:37 |
15.22 |
1 |
982 |
买入 |
| 09:38:40 |
15.22 |
2 |
984 |
买入 |
| 09:38:43 |
15.22 |
4 |
988 |
买入 |
| 09:38:46 |
15.21 |
3 |
991 |
卖出 |
| 09:38:55 |
15.2 |
38 |
1029 |
卖出 |
| 09:39:13 |
15.23 |
3 |
1032 |
买入 |
| 09:39:31 |
15.21 |
4 |
1036 |
卖出 |
| 09:39:37 |
15.21 |
1 |
1037 |
卖出 |
| 09:39:40 |
15.23 |
7 |
1044 |
买入 |
| 09:39:49 |
15.23 |
23 |
1067 |
买入 |
| 09:39:52 |
15.23 |
17 |
1084 |
买入 |
| 09:40:01 |
15.21 |
30 |
1114 |
卖出 |
| 09:40:13 |
15.24 |
8 |
1122 |
买入 |
| 09:40:16 |
15.24 |
8 |
1130 |
买入 |
| 09:40:19 |
15.25 |
9 |
1139 |
买入 |
| 09:40:22 |
15.24 |
1 |
1140 |
卖出 |
| 09:40:25 |
15.25 |
5 |
1145 |
买入 |
| 09:40:28 |
15.26 |
1 |
1146 |
买入 |
| 09:40:31 |
15.27 |
4 |
1150 |
买入 |
| 09:40:34 |
15.27 |
2 |
1152 |
买入 |
| 09:40:43 |
15.28 |
4 |
1156 |
买入 |
| 09:41:13 |
15.28 |
1 |
1157 |
买入 |
| 09:41:22 |
15.2 |
363 |
1520 |
卖出 |
| 09:41:25 |
15.2 |
1 |
1521 |
买入 |
| 09:41:28 |
15.2 |
16 |
1537 |
买入 |
| 09:41:31 |
15.16 |
137 |
1674 |
卖出 |
| 09:42:07 |
15.25 |
3 |
1677 |
买入 |
| 09:42:13 |
15.25 |
55 |
1732 |
买入 |
| 09:42:16 |
15.25 |
5 |
1737 |
买入 |
| 09:42:19 |
15.24 |
4 |
1741 |
卖出 |
| 09:42:31 |
15.25 |
1 |
1742 |
卖出 |
| 09:42:52 |
15.25 |
1 |
1743 |
卖出 |
| 09:43:10 |
15.25 |
3 |
1746 |
卖出 |
| 09:43:19 |
15.23 |
5 |
1751 |
卖出 |
| 09:43:28 |
15.23 |
2 |
1753 |
卖出 |
| 09:43:31 |
15.23 |
9 |
1762 |
卖出 |
| 09:43:34 |
15.23 |
1 |
1763 |
卖出 |
| 09:43:43 |
15.23 |
14 |
1777 |
卖出 |
| 09:44:10 |
15.23 |
17 |
1794 |
卖出 |
| 09:44:16 |
15.23 |
1 |
1795 |
卖出 |
| 09:44:19 |
15.23 |
12 |
1807 |
卖出 |
| 09:44:28 |
15.2 |
26 |
1833 |
卖出 |
| 09:44:31 |
15.2 |
30 |
1863 |
卖出 |
| 09:44:34 |
15.2 |
6 |
1869 |
卖出 |
| 09:44:37 |
15.19 |
7 |
1876 |
卖出 |
| 09:44:40 |
15.19 |
6 |
1882 |
卖出 |
| 09:44:43 |
15.2 |
8 |
1890 |
买入 |
| 09:44:46 |
15.19 |
10 |
1900 |
卖出 |
| 09:44:49 |
15.19 |
24 |
1924 |
卖出 |
| 09:44:55 |
15.2 |
10 |
1934 |
买入 |
| 09:44:58 |
15.2 |
45 |
1979 |
买入 |
| 09:45:01 |
15.17 |
4 |
1983 |
卖出 |
| 09:45:10 |
15.18 |
9 |
1992 |
买入 |
| 09:45:13 |
15.18 |
2 |
1994 |
买入 |
| 09:45:19 |
15.17 |
35 |
2029 |
卖出 |
| 09:45:22 |
15.18 |
1 |
2030 |
买入 |
| 09:45:31 |
15.18 |
1 |
2031 |
买入 |
| 09:45:34 |
15.18 |
3 |
2034 |
卖出 |
| 09:45:43 |
15.2 |
12 |
2046 |
买入 |
| 09:45:46 |
15.2 |
7 |
2053 |
卖出 |
| 09:45:58 |
15.19 |
2 |
2055 |
卖出 |
| 09:46:10 |
15.21 |
50 |
2105 |
买入 |
| 09:46:16 |
15.19 |
1 |
2106 |
卖出 |
| 09:46:34 |
15.24 |
15 |
2121 |
买入 |
| 09:46:37 |
15.23 |
1 |
2122 |
买入 |
| 09:46:52 |
15.21 |
14 |
2136 |
买入 |
| 09:46:55 |
15.23 |
10 |
2146 |
买入 |
| 09:46:58 |
15.2 |
7 |
2153 |
卖出 |
| 09:47:01 |
15.2 |
12 |
2165 |
买入 |
| 09:47:13 |
15.2 |
61 |
2226 |
买入 |
| 09:48:01 |
15.26 |
24 |
2250 |
买入 |
| 09:48:07 |
15.27 |
50 |
2300 |
买入 |
| 09:48:10 |
15.27 |
1 |
2301 |
买入 |
| 09:48:28 |
15.27 |
12 |
2313 |
买入 |
| 09:48:34 |
15.23 |
5 |
2318 |
卖出 |
| 09:48:46 |
15.27 |
65 |
2383 |
买入 |
| 09:48:49 |
15.23 |
2 |
2385 |
卖出 |
| 09:49:04 |
15.25 |
2 |
2387 |
卖出 |
| 09:49:13 |
15.28 |
13 |
2400 |
买入 |
| 09:49:58 |
15.28 |
3 |
2403 |
买入 |
| 09:50:10 |
15.24 |
9 |
2412 |
卖出 |
| 09:50:13 |
15.24 |
2 |
2414 |
卖出 |
| 09:50:16 |
15.23 |
13 |
2427 |
卖出 |
| 09:50:19 |
15.23 |
3 |
2430 |
卖出 |
| 09:50:22 |
15.23 |
24 |
2454 |
卖出 |
| 09:50:25 |
15.24 |
3 |
2457 |
买入 |
| 09:50:37 |
15.24 |
1 |
2458 |
买入 |
| 09:50:55 |
15.24 |
13 |
2471 |
卖出 |
| 09:51:10 |
15.24 |
2 |
2473 |
卖出 |
| 09:51:31 |
15.24 |
5 |
2478 |
买入 |
| 09:51:43 |
15.23 |
14 |
2492 |
卖出 |
| 09:51:46 |
15.24 |
1 |
2493 |
买入 |
| 09:51:55 |
15.24 |
5 |
2498 |
卖出 |
| 09:52:07 |
15.24 |
1 |
2499 |
卖出 |
| 09:52:28 |
15.24 |
15 |
2514 |
卖出 |
| 09:52:31 |
15.24 |
9 |
2523 |
买入 |
| 09:53:01 |
15.23 |
38 |
2561 |
卖出 |
| 09:53:04 |
15.23 |
7 |
2568 |
买入 |
| 09:53:07 |
15.23 |
7 |
2575 |
买入 |
| 09:53:16 |
15.25 |
29 |
2604 |
买入 |
| 09:53:19 |
15.25 |
2 |
2606 |
买入 |
| 09:53:25 |
15.25 |
13 |
2619 |
买入 |
| 09:53:28 |
15.25 |
7 |
2626 |
卖出 |
| 09:53:31 |
15.25 |
10 |
2636 |
买入 |
| 09:53:37 |
15.25 |
3 |
2639 |
买入 |
| 09:53:55 |
15.26 |
10 |
2649 |
买入 |
| 09:53:58 |
15.26 |
3 |
2652 |
买入 |
| 09:54:01 |
15.26 |
3 |
2655 |
买入 |
| 09:54:07 |
15.25 |
1 |
2656 |
卖出 |
| 09:54:19 |
15.26 |
3 |
2659 |
买入 |
| 09:54:31 |
15.26 |
1 |
2660 |
买入 |
| 09:54:40 |
15.27 |
3 |
2663 |
买入 |
| 09:55:04 |
15.28 |
5 |
2668 |
买入 |
| 09:55:10 |
15.28 |
91 |
2759 |
买入 |
| 09:55:16 |
15.27 |
7 |
2766 |
卖出 |
| 09:55:19 |
15.28 |
9 |
2775 |
买入 |
| 09:55:25 |
15.28 |
137 |
2912 |
买入 |
| 09:55:28 |
15.29 |
2 |
2914 |
买入 |
| 09:55:37 |
15.27 |
1 |
2915 |
卖出 |
| 09:55:40 |
15.27 |
2 |
2917 |
卖出 |
| 09:55:46 |
15.29 |
5 |
2922 |
买入 |
| 09:55:49 |
15.29 |
24 |
2946 |
卖出 |
| 09:55:52 |
15.29 |
6 |
2952 |
卖出 |
| 09:55:55 |
15.29 |
13 |
2965 |
买入 |
| 09:56:04 |
15.27 |
1 |
2966 |
卖出 |
| 09:56:37 |
15.29 |
3 |
2969 |
买入 |
| 09:56:55 |
15.27 |
11 |
2980 |
卖出 |
| 09:57:13 |
15.27 |
1 |
2981 |
买入 |
| 09:57:19 |
15.27 |
26 |
3007 |
买入 |
| 09:57:40 |
15.3 |
3 |
3010 |
买入 |
| 09:57:46 |
15.27 |
3 |
3013 |
卖出 |
| 09:57:49 |
15.27 |
11 |
3024 |
卖出 |
| 09:57:52 |
15.27 |
3 |
3027 |
卖出 |
| 09:57:55 |
15.26 |
3 |
3030 |
卖出 |
| 09:58:01 |
15.27 |
3 |
3033 |
买入 |
| 09:58:07 |
15.26 |
1 |
3034 |
卖出 |
| 09:58:19 |
15.26 |
29 |
3063 |
卖出 |
| 09:58:28 |
15.25 |
6 |
3069 |
卖出 |
| 09:58:49 |
15.25 |
1 |
3070 |
卖出 |
| 09:58:52 |
15.26 |
5 |
3075 |
买入 |
| 09:59:13 |
15.26 |
1 |
3076 |
买入 |
| 09:59:16 |
15.26 |
3 |
3079 |
买入 |
| 09:59:37 |
15.28 |
7 |
3086 |
买入 |
| 09:59:52 |
15.25 |
2 |
3088 |
卖出 |
| 09:59:55 |
15.25 |
7 |
3095 |
卖出 |
| 10:00:01 |
15.25 |
1 |
3096 |
卖出 |
| 10:00:10 |
15.25 |
2 |
3098 |
卖出 |
| 10:00:16 |
15.26 |
1 |
3099 |
买入 |
| 10:00:19 |
15.26 |
1 |
3100 |
买入 |
| 10:00:22 |
15.26 |
3 |
3103 |
买入 |
| 10:00:46 |
15.23 |
25 |
3128 |
卖出 |
| 10:01:10 |
15.26 |
13 |
3141 |
买入 |
| 10:01:13 |
15.26 |
56 |
3197 |
买入 |
| 10:01:16 |
15.26 |
13 |
3210 |
买入 |
| 10:01:19 |
15.28 |
3 |
3213 |
买入 |
| 10:01:22 |
15.28 |
10 |
3223 |
买入 |
| 10:01:28 |
15.25 |
10 |
3233 |
卖出 |
| 10:01:31 |
15.29 |
11 |
3244 |
买入 |
| 10:01:34 |
15.29 |
5 |
3249 |
买入 |
| 10:02:31 |
15.3 |
11 |
3260 |
买入 |
| 10:02:46 |
15.29 |
4 |
3264 |
卖出 |
| 10:02:49 |
15.28 |
3 |
3267 |
卖出 |
| 10:03:01 |
15.27 |
1 |
3268 |
卖出 |
| 10:03:07 |
15.27 |
2 |
3270 |
卖出 |
| 10:03:10 |
15.26 |
1 |
3271 |
卖出 |
| 10:03:13 |
15.26 |
6 |
3277 |
卖出 |
| 10:03:16 |
15.26 |
33 |
3310 |
卖出 |
| 10:03:19 |
15.25 |
2 |
3312 |
卖出 |
| 10:03:22 |
15.25 |
1 |
3313 |
卖出 |
| 10:03:25 |
15.25 |
1 |
3314 |
卖出 |
| 10:03:40 |
15.25 |
4 |
3318 |
卖出 |
| 10:04:01 |
15.26 |
17 |
3335 |
买入 |
| 10:04:19 |
15.25 |
16 |
3351 |
卖出 |
| 10:04:25 |
15.26 |
4 |
3355 |
买入 |
| 10:04:34 |
15.25 |
28 |
3383 |
卖出 |
| 10:04:46 |
15.26 |
3 |
3386 |
买入 |
| 10:05:01 |
15.26 |
2 |
3388 |
买入 |
| 10:05:07 |
15.26 |
3 |
3391 |
买入 |
| 10:05:10 |
15.24 |
29 |
3420 |
卖出 |
| 10:05:34 |
15.24 |
2 |
3422 |
卖出 |
| 10:05:58 |
15.24 |
1 |
3423 |
卖出 |
| 10:06:07 |
15.25 |
27 |
3450 |
买入 |
| 10:06:13 |
15.25 |
6 |
3456 |
买入 |
| 10:06:19 |
15.25 |
5 |
3461 |
买入 |
| 10:06:31 |
15.25 |
3 |
3464 |
买入 |
| 10:06:40 |
15.22 |
100 |
3564 |
卖出 |
| 10:07:04 |
15.24 |
6 |
3570 |
买入 |
| 10:07:13 |
15.24 |
1 |
3571 |
买入 |
| 10:07:16 |
15.24 |
35 |
3606 |
买入 |
| 10:07:19 |
15.24 |
5 |
3611 |
卖出 |
| 10:07:22 |
15.24 |
1 |
3612 |
卖出 |