可立克[002782]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
18.81 |
7 |
7 |
集合竞价 |
| 09:15:09 |
19.12 |
99 |
99 |
集合竞价 |
| 09:15:27 |
19.12 |
105 |
105 |
集合竞价 |
| 09:15:36 |
19.08 |
130 |
130 |
集合竞价 |
| 09:15:45 |
19 |
196 |
196 |
集合竞价 |
| 09:15:54 |
19 |
184 |
184 |
集合竞价 |
| 09:16:03 |
19 |
196 |
196 |
集合竞价 |
| 09:16:12 |
18.97 |
183 |
183 |
集合竞价 |
| 09:16:21 |
18.97 |
183 |
183 |
集合竞价 |
| 09:16:30 |
18.81 |
236 |
236 |
集合竞价 |
| 09:16:48 |
18.81 |
347 |
347 |
集合竞价 |
| 09:16:57 |
18.81 |
347 |
347 |
集合竞价 |
| 09:17:06 |
18.81 |
391 |
391 |
集合竞价 |
| 09:17:15 |
18.81 |
455 |
455 |
集合竞价 |
| 09:17:24 |
18.8 |
473 |
473 |
集合竞价 |
| 09:17:42 |
18.7 |
476 |
476 |
集合竞价 |
| 09:17:51 |
18.7 |
477 |
477 |
集合竞价 |
| 09:18:00 |
18.7 |
477 |
477 |
集合竞价 |
| 09:18:09 |
18.7 |
477 |
477 |
集合竞价 |
| 09:18:18 |
18.7 |
476 |
476 |
集合竞价 |
| 09:18:27 |
18.7 |
482 |
482 |
集合竞价 |
| 09:18:36 |
18.7 |
487 |
487 |
集合竞价 |
| 09:18:45 |
18.7 |
486 |
486 |
集合竞价 |
| 09:18:54 |
18.7 |
486 |
486 |
集合竞价 |
| 09:19:03 |
18.7 |
486 |
486 |
集合竞价 |
| 09:19:12 |
18.7 |
486 |
486 |
集合竞价 |
| 09:19:21 |
18.7 |
489 |
489 |
集合竞价 |
| 09:19:30 |
18.7 |
490 |
490 |
集合竞价 |
| 09:19:39 |
18.7 |
500 |
500 |
集合竞价 |
| 09:19:48 |
18.7 |
500 |
500 |
集合竞价 |
| 09:20:09 |
18.7 |
525 |
525 |
集合竞价 |
| 09:20:18 |
18.7 |
531 |
531 |
集合竞价 |
| 09:20:27 |
18.7 |
548 |
548 |
集合竞价 |
| 09:20:36 |
18.56 |
642 |
642 |
集合竞价 |
| 09:20:45 |
18.57 |
642 |
642 |
集合竞价 |
| 09:20:54 |
18.57 |
643 |
643 |
集合竞价 |
| 09:21:03 |
18.56 |
653 |
653 |
集合竞价 |
| 09:21:12 |
18.57 |
658 |
658 |
集合竞价 |
| 09:21:21 |
18.57 |
663 |
663 |
集合竞价 |
| 09:21:30 |
18.57 |
671 |
671 |
集合竞价 |
| 09:21:39 |
18.57 |
682 |
682 |
集合竞价 |
| 09:21:48 |
18.57 |
704 |
704 |
集合竞价 |
| 09:21:57 |
18.57 |
761 |
761 |
集合竞价 |
| 09:22:06 |
18.57 |
792 |
792 |
集合竞价 |
| 09:22:15 |
18.57 |
809 |
809 |
集合竞价 |
| 09:22:24 |
18.57 |
813 |
813 |
集合竞价 |
| 09:22:33 |
18.57 |
828 |
828 |
集合竞价 |
| 09:22:42 |
18.57 |
829 |
829 |
集合竞价 |
| 09:22:51 |
18.57 |
893 |
893 |
集合竞价 |
| 09:23:00 |
18.57 |
904 |
904 |
集合竞价 |
| 09:23:09 |
18.57 |
950 |
950 |
集合竞价 |
| 09:23:18 |
18.57 |
1003 |
1003 |
集合竞价 |
| 09:23:27 |
18.57 |
1003 |
1003 |
集合竞价 |
| 09:23:36 |
18.57 |
1005 |
1005 |
集合竞价 |
| 09:23:45 |
18.57 |
1007 |
1007 |
集合竞价 |
| 09:23:54 |
18.57 |
1015 |
1015 |
集合竞价 |
| 09:24:03 |
18.57 |
1015 |
1015 |
集合竞价 |
| 09:24:12 |
18.57 |
1016 |
1016 |
集合竞价 |
| 09:24:21 |
18.57 |
1036 |
1036 |
集合竞价 |
| 09:24:30 |
18.57 |
1104 |
1104 |
集合竞价 |
| 09:24:39 |
18.58 |
1131 |
1131 |
集合竞价 |
| 09:24:48 |
18.58 |
1165 |
1165 |
集合竞价 |
| 09:24:57 |
18.7 |
1476 |
1476 |
集合竞价 |
| 09:25:00 |
18.7 |
2272 |
3748 |
买入 |
| 09:30:00 |
18.8 |
230 |
3978 |
买入 |
| 09:30:03 |
18.7 |
1159 |
5137 |
卖出 |
| 09:30:06 |
18.75 |
140 |
5277 |
买入 |
| 09:30:09 |
18.73 |
327 |
5604 |
卖出 |
| 09:30:12 |
18.74 |
350 |
5954 |
买入 |
| 09:30:15 |
18.75 |
54 |
6008 |
买入 |
| 09:30:18 |
18.88 |
381 |
6389 |
买入 |
| 09:30:21 |
18.81 |
26 |
6415 |
卖出 |
| 09:30:24 |
18.88 |
53 |
6468 |
买入 |
| 09:30:27 |
18.88 |
27 |
6495 |
买入 |
| 09:30:30 |
18.88 |
11 |
6506 |
买入 |
| 09:30:33 |
18.88 |
33 |
6539 |
买入 |
| 09:30:36 |
18.81 |
122 |
6661 |
卖出 |
| 09:30:39 |
18.88 |
17 |
6678 |
买入 |
| 09:30:42 |
18.81 |
32 |
6710 |
卖出 |
| 09:30:45 |
18.79 |
252 |
6962 |
卖出 |
| 09:30:48 |
18.73 |
28 |
6990 |
卖出 |
| 09:30:51 |
18.68 |
20 |
7010 |
卖出 |
| 09:30:54 |
18.7 |
67 |
7077 |
卖出 |
| 09:30:57 |
18.68 |
105 |
7182 |
卖出 |
| 09:31:00 |
18.66 |
158 |
7340 |
卖出 |
| 09:31:03 |
18.68 |
206 |
7546 |
买入 |
| 09:31:06 |
18.71 |
102 |
7648 |
买入 |
| 09:31:09 |
18.69 |
20 |
7668 |
卖出 |
| 09:31:12 |
18.7 |
26 |
7694 |
买入 |
| 09:31:15 |
18.68 |
176 |
7870 |
卖出 |
| 09:31:18 |
18.67 |
80 |
7950 |
卖出 |
| 09:31:21 |
18.66 |
210 |
8160 |
卖出 |
| 09:31:24 |
18.65 |
100 |
8260 |
卖出 |
| 09:31:27 |
18.64 |
110 |
8370 |
卖出 |
| 09:31:30 |
18.64 |
122 |
8492 |
买入 |
| 09:31:33 |
18.65 |
128 |
8620 |
买入 |
| 09:31:36 |
18.67 |
470 |
9090 |
买入 |
| 09:31:39 |
18.68 |
38 |
9128 |
买入 |
| 09:31:42 |
18.65 |
22 |
9150 |
卖出 |
| 09:31:45 |
18.67 |
123 |
9273 |
买入 |
| 09:31:48 |
18.67 |
174 |
9447 |
卖出 |
| 09:31:51 |
18.67 |
35 |
9482 |
买入 |
| 09:31:54 |
18.66 |
17 |
9499 |
卖出 |
| 09:31:57 |
18.61 |
173 |
9672 |
卖出 |
| 09:32:00 |
18.61 |
121 |
9793 |
卖出 |
| 09:32:03 |
18.62 |
33 |
9826 |
买入 |
| 09:32:06 |
18.63 |
417 |
10243 |
买入 |
| 09:32:09 |
18.61 |
62 |
10305 |
卖出 |
| 09:32:12 |
18.61 |
144 |
10449 |
买入 |
| 09:32:15 |
18.6 |
86 |
10535 |
卖出 |
| 09:32:18 |
18.6 |
70 |
10605 |
买入 |
| 09:32:21 |
18.58 |
3 |
10608 |
卖出 |
| 09:32:24 |
18.59 |
45 |
10653 |
买入 |
| 09:32:27 |
18.58 |
103 |
10756 |
卖出 |
| 09:32:30 |
18.62 |
107 |
10863 |
买入 |
| 09:32:33 |
18.57 |
235 |
11098 |
卖出 |
| 09:32:36 |
18.59 |
62 |
11160 |
买入 |
| 09:32:39 |
18.59 |
21 |
11181 |
卖出 |
| 09:32:42 |
18.61 |
21 |
11202 |
买入 |
| 09:32:45 |
18.58 |
48 |
11250 |
卖出 |
| 09:32:48 |
18.59 |
24 |
11274 |
买入 |
| 09:32:51 |
18.58 |
250 |
11524 |
卖出 |
| 09:32:54 |
18.55 |
237 |
11761 |
卖出 |
| 09:32:57 |
18.56 |
58 |
11819 |
买入 |
| 09:33:00 |
18.54 |
193 |
12012 |
卖出 |
| 09:33:03 |
18.51 |
115 |
12127 |
卖出 |
| 09:33:06 |
18.5 |
83 |
12210 |
卖出 |
| 09:33:09 |
18.49 |
286 |
12496 |
卖出 |
| 09:33:12 |
18.49 |
18 |
12514 |
买入 |
| 09:33:15 |
18.49 |
162 |
12676 |
买入 |
| 09:33:18 |
18.46 |
29 |
12705 |
卖出 |
| 09:33:21 |
18.44 |
57 |
12762 |
卖出 |
| 09:33:24 |
18.46 |
211 |
12973 |
买入 |
| 09:33:27 |
18.46 |
148 |
13121 |
卖出 |
| 09:33:30 |
18.45 |
156 |
13277 |
卖出 |
| 09:33:33 |
18.48 |
466 |
13743 |
买入 |
| 09:33:36 |
18.53 |
88 |
13831 |
买入 |
| 09:33:39 |
18.5 |
53 |
13884 |
卖出 |
| 09:33:42 |
18.5 |
470 |
14354 |
买入 |
| 09:33:45 |
18.5 |
24 |
14378 |
卖出 |
| 09:33:48 |
18.53 |
59 |
14437 |
买入 |
| 09:33:51 |
18.51 |
3 |
14440 |
卖出 |
| 09:33:54 |
18.53 |
79 |
14519 |
买入 |
| 09:33:57 |
18.51 |
107 |
14626 |
卖出 |
| 09:34:00 |
18.51 |
119 |
14745 |
卖出 |
| 09:34:03 |
18.51 |
194 |
14939 |
卖出 |
| 09:34:06 |
18.5 |
194 |
15133 |
卖出 |
| 09:34:09 |
18.5 |
150 |
15283 |
卖出 |
| 09:34:12 |
18.53 |
87 |
15370 |
买入 |
| 09:34:15 |
18.52 |
61 |
15431 |
卖出 |
| 09:34:18 |
18.5 |
72 |
15503 |
卖出 |
| 09:34:21 |
18.51 |
296 |
15799 |
买入 |
| 09:34:24 |
18.48 |
184 |
15983 |
卖出 |
| 09:34:27 |
18.5 |
53 |
16036 |
买入 |
| 09:34:30 |
18.48 |
208 |
16244 |
卖出 |
| 09:34:33 |
18.5 |
70 |
16314 |
买入 |
| 09:34:36 |
18.52 |
50 |
16364 |
买入 |
| 09:34:39 |
18.52 |
102 |
16466 |
买入 |
| 09:34:42 |
18.52 |
8 |
16474 |
买入 |
| 09:34:45 |
18.51 |
151 |
16625 |
卖出 |
| 09:34:48 |
18.48 |
178 |
16803 |
卖出 |
| 09:34:51 |
18.48 |
46 |
16849 |
卖出 |
| 09:34:54 |
18.5 |
403 |
17252 |
买入 |
| 09:34:57 |
18.47 |
69 |
17321 |
卖出 |
| 09:35:00 |
18.45 |
207 |
17528 |
卖出 |
| 09:35:03 |
18.46 |
95 |
17623 |
买入 |
| 09:35:06 |
18.44 |
86 |
17709 |
卖出 |
| 09:35:09 |
18.45 |
91 |
17800 |
卖出 |
| 09:35:12 |
18.44 |
78 |
17878 |
卖出 |
| 09:35:15 |
18.46 |
88 |
17966 |
买入 |
| 09:35:18 |
18.45 |
69 |
18035 |
卖出 |
| 09:35:21 |
18.45 |
53 |
18088 |
卖出 |
| 09:35:24 |
18.44 |
76 |
18164 |
卖出 |
| 09:35:27 |
18.44 |
47 |
18211 |
卖出 |
| 09:35:30 |
18.44 |
141 |
18352 |
卖出 |
| 09:35:33 |
18.44 |
57 |
18409 |
卖出 |
| 09:35:36 |
18.46 |
34 |
18443 |
买入 |
| 09:35:39 |
18.5 |
141 |
18584 |
买入 |
| 09:35:42 |
18.45 |
58 |
18642 |
卖出 |
| 09:35:45 |
18.45 |
67 |
18709 |
卖出 |
| 09:35:48 |
18.44 |
107 |
18816 |
卖出 |
| 09:35:51 |
18.45 |
162 |
18978 |
买入 |
| 09:35:54 |
18.43 |
28 |
19006 |
卖出 |
| 09:35:57 |
18.44 |
68 |
19074 |
买入 |
| 09:36:00 |
18.43 |
64 |
19138 |
卖出 |
| 09:36:03 |
18.45 |
32 |
19170 |
买入 |
| 09:36:06 |
18.49 |
36 |
19206 |
买入 |
| 09:36:09 |
18.52 |
353 |
19559 |
买入 |
| 09:36:12 |
18.45 |
206 |
19765 |
卖出 |
| 09:36:15 |
18.51 |
53 |
19818 |
买入 |
| 09:36:18 |
18.51 |
46 |
19864 |
卖出 |
| 09:36:21 |
18.54 |
78 |
19942 |
买入 |
| 09:36:24 |
18.55 |
126 |
20068 |
买入 |
| 09:36:27 |
18.55 |
38 |
20106 |
买入 |
| 09:36:30 |
18.53 |
67 |
20173 |
买入 |
| 09:36:33 |
18.5 |
29 |
20202 |
卖出 |
| 09:36:36 |
18.53 |
100 |
20302 |
买入 |
| 09:36:39 |
18.54 |
49 |
20351 |
买入 |
| 09:36:42 |
18.54 |
38 |
20389 |
卖出 |
| 09:36:45 |
18.54 |
20 |
20409 |
买入 |
| 09:36:48 |
18.54 |
153 |
20562 |
买入 |
| 09:36:51 |
18.58 |
235 |
20797 |
买入 |
| 09:36:54 |
18.54 |
42 |
20839 |
卖出 |
| 09:36:57 |
18.6 |
46 |
20885 |
买入 |
| 09:37:00 |
18.54 |
22 |
20907 |
卖出 |
| 09:37:03 |
18.55 |
26 |
20933 |
买入 |
| 09:37:06 |
18.55 |
6 |
20939 |
卖出 |
| 09:37:09 |
18.57 |
2 |
20941 |
买入 |
| 09:37:12 |
18.56 |
14 |
20955 |
卖出 |
| 09:37:15 |
18.53 |
205 |
21160 |
卖出 |
| 09:37:18 |
18.51 |
85 |
21245 |
卖出 |
| 09:37:21 |
18.53 |
92 |
21337 |
买入 |
| 09:37:24 |
18.55 |
49 |
21386 |
买入 |
| 09:37:27 |
18.56 |
69 |
21455 |
买入 |
| 09:37:30 |
18.55 |
49 |
21504 |
卖出 |
| 09:37:33 |
18.55 |
49 |
21553 |
买入 |
| 09:37:36 |
18.5 |
351 |
21904 |
卖出 |
| 09:37:39 |
18.49 |
449 |
22353 |
卖出 |
| 09:37:42 |
18.5 |
100 |
22453 |
卖出 |
| 09:37:45 |
18.5 |
104 |
22557 |
卖出 |
| 09:37:48 |
18.52 |
32 |
22589 |
买入 |
| 09:37:51 |
18.5 |
101 |
22690 |
卖出 |
| 09:37:54 |
18.5 |
61 |
22751 |
买入 |
| 09:37:57 |
18.49 |
44 |
22795 |
卖出 |
| 09:38:00 |
18.5 |
41 |
22836 |
买入 |
| 09:38:03 |
18.5 |
13 |
22849 |
买入 |
| 09:38:06 |
18.49 |
18 |
22867 |
卖出 |
| 09:38:09 |
18.5 |
11 |
22878 |
买入 |
| 09:38:12 |
18.5 |
63 |
22941 |
买入 |
| 09:38:15 |
18.5 |
44 |
22985 |
卖出 |
| 09:38:18 |
18.5 |
29 |
23014 |
买入 |
| 09:38:21 |
18.5 |
94 |
23108 |
买入 |
| 09:38:24 |
18.53 |
19 |
23127 |
买入 |
| 09:38:27 |
18.5 |
27 |
23154 |
卖出 |
| 09:38:30 |
18.48 |
291 |
23445 |
卖出 |
| 09:38:33 |
18.49 |
16 |
23461 |
卖出 |
| 09:38:36 |
18.48 |
90 |
23551 |
卖出 |
| 09:38:39 |
18.48 |
54 |
23605 |
卖出 |
| 09:38:42 |
18.48 |
14 |
23619 |
卖出 |
| 09:38:45 |
18.48 |
33 |
23652 |
买入 |
| 09:38:48 |
18.46 |
12 |
23664 |
卖出 |
| 09:38:51 |
18.48 |
24 |
23688 |
买入 |
| 09:38:54 |
18.51 |
18 |
23706 |
买入 |
| 09:38:57 |
18.48 |
100 |
23806 |
卖出 |
| 09:39:00 |
18.46 |
30 |
23836 |
卖出 |
| 09:39:03 |
18.46 |
37 |
23873 |
卖出 |
| 09:39:06 |
18.48 |
57 |
23930 |
买入 |
| 09:39:09 |
18.47 |
46 |
23976 |
卖出 |
| 09:39:12 |
18.49 |
55 |
24031 |
买入 |
| 09:39:15 |
18.45 |
82 |
24113 |
卖出 |
| 09:39:18 |
18.46 |
22 |
24135 |
卖出 |
| 09:39:21 |
18.48 |
31 |
24166 |
买入 |
| 09:39:24 |
18.47 |
91 |
24257 |
卖出 |
| 09:39:27 |
18.47 |
150 |
24407 |
买入 |
| 09:39:30 |
18.48 |
5 |
24412 |
买入 |
| 09:39:33 |
18.47 |
100 |
24512 |
卖出 |
| 09:39:36 |
18.48 |
234 |
24746 |
买入 |
| 09:39:39 |
18.46 |
129 |
24875 |
卖出 |
| 09:39:42 |
18.47 |
119 |
24994 |
买入 |
| 09:39:45 |
18.45 |
10 |
25004 |
卖出 |
| 09:39:48 |
18.45 |
9 |
25013 |
卖出 |
| 09:39:51 |
18.45 |
156 |
25169 |
卖出 |
| 09:39:54 |
18.44 |
34 |
25203 |
卖出 |
| 09:39:57 |
18.46 |
36 |
25239 |
买入 |
| 09:40:00 |
18.44 |
41 |
25280 |
卖出 |
| 09:40:03 |
18.43 |
100 |
25380 |
卖出 |
| 09:40:06 |
18.42 |
211 |
25591 |
卖出 |
| 09:40:09 |
18.39 |
1146 |
26737 |
卖出 |
| 09:40:12 |
18.36 |
324 |
27061 |
卖出 |
| 09:40:15 |
18.39 |
127 |
27188 |
买入 |
| 09:40:18 |
18.36 |
103 |
27291 |
卖出 |
| 09:40:21 |
18.36 |
116 |
27407 |
卖出 |
| 09:40:24 |
18.36 |
115 |
27522 |
卖出 |
| 09:40:27 |
18.4 |
74 |
27596 |
买入 |
| 09:40:30 |
18.36 |
206 |
27802 |
卖出 |
| 09:40:33 |
18.36 |
81 |
27883 |
卖出 |
| 09:40:36 |
18.35 |
127 |
28010 |
卖出 |
| 09:40:39 |
18.35 |
34 |
28044 |
卖出 |
| 09:40:42 |
18.34 |
260 |
28304 |
卖出 |
| 09:40:45 |
18.33 |
58 |
28362 |
卖出 |
| 09:40:48 |
18.32 |
98 |
28460 |
卖出 |
| 09:40:51 |
18.33 |
62 |
28522 |
卖出 |
| 09:40:54 |
18.34 |
78 |
28600 |
买入 |
| 09:40:57 |
18.37 |
102 |
28702 |
买入 |
| 09:41:00 |
18.34 |
309 |
29011 |
卖出 |
| 09:41:03 |
18.37 |
90 |
29101 |
买入 |
| 09:41:06 |
18.37 |
75 |
29176 |
买入 |
| 09:41:09 |
18.34 |
146 |
29322 |
卖出 |
| 09:41:12 |
18.34 |
62 |
29384 |
买入 |
| 09:41:15 |
18.31 |
105 |
29489 |
卖出 |
| 09:41:18 |
18.34 |
205 |
29694 |
买入 |
| 09:41:21 |
18.34 |
77 |
29771 |
卖出 |
| 09:41:24 |
18.35 |
62 |
29833 |
买入 |
| 09:41:27 |
18.3 |
508 |
30341 |
卖出 |
| 09:41:30 |
18.34 |
423 |
30764 |
买入 |
| 09:41:33 |
18.3 |
44 |
30808 |
卖出 |
| 09:41:36 |
18.29 |
207 |
31015 |
卖出 |
| 09:41:39 |
18.3 |
82 |
31097 |
卖出 |
| 09:41:42 |
18.31 |
31 |
31128 |
买入 |
| 09:41:45 |
18.29 |
176 |
31304 |
卖出 |