快克股份[603203]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:36 |
24.98 |
89 |
89 |
集合竞价 |
| 09:18:30 |
25.69 |
0 |
0 |
集合竞价 |
| 09:20:15 |
25.68 |
1 |
1 |
集合竞价 |
| 09:22:15 |
25.7 |
3 |
3 |
集合竞价 |
| 09:22:42 |
25.7 |
4 |
4 |
集合竞价 |
| 09:22:48 |
25.7 |
8 |
8 |
集合竞价 |
| 09:22:54 |
25.7 |
10 |
10 |
集合竞价 |
| 09:23:03 |
25.7 |
11 |
11 |
集合竞价 |
| 09:23:06 |
25.7 |
12 |
12 |
集合竞价 |
| 09:23:30 |
25.7 |
12 |
12 |
集合竞价 |
| 09:23:36 |
25.7 |
14 |
14 |
集合竞价 |
| 09:23:42 |
25.98 |
50 |
50 |
集合竞价 |
| 09:23:51 |
25.98 |
50 |
50 |
集合竞价 |
| 09:23:57 |
25.98 |
50 |
50 |
集合竞价 |
| 09:24:00 |
25.98 |
50 |
50 |
集合竞价 |
| 09:24:12 |
25.98 |
50 |
50 |
集合竞价 |
| 09:24:15 |
25.98 |
50 |
50 |
集合竞价 |
| 09:24:18 |
25.9 |
50 |
50 |
集合竞价 |
| 09:24:48 |
25.9 |
50 |
50 |
集合竞价 |
| 09:24:54 |
25.9 |
50 |
50 |
集合竞价 |
| 09:24:57 |
25.9 |
53 |
53 |
集合竞价 |
| 09:25:00 |
25.78 |
83 |
83 |
集合竞价 |
| 09:25:04 |
25.78 |
83 |
166 |
买入 |
| 09:30:00 |
25.7 |
9 |
175 |
卖出 |
| 09:30:03 |
25.62 |
12 |
187 |
卖出 |
| 09:30:06 |
25.69 |
40 |
227 |
买入 |
| 09:30:09 |
25.78 |
21 |
248 |
买入 |
| 09:30:12 |
25.7 |
6 |
254 |
卖出 |
| 09:30:15 |
25.7 |
31 |
285 |
卖出 |
| 09:30:18 |
25.78 |
114 |
399 |
买入 |
| 09:30:21 |
25.78 |
2 |
401 |
买入 |
| 09:30:24 |
25.78 |
1 |
402 |
买入 |
| 09:30:27 |
25.8 |
16 |
418 |
买入 |
| 09:30:30 |
25.8 |
10 |
428 |
买入 |
| 09:30:36 |
25.78 |
4 |
432 |
卖出 |
| 09:30:39 |
25.78 |
16 |
448 |
买入 |
| 09:30:42 |
25.78 |
23 |
471 |
买入 |
| 09:30:45 |
25.78 |
8 |
479 |
买入 |
| 09:30:48 |
25.8 |
9 |
488 |
买入 |
| 09:30:51 |
25.8 |
20 |
508 |
买入 |
| 09:30:54 |
25.8 |
11 |
519 |
买入 |
| 09:30:57 |
25.8 |
20 |
539 |
买入 |
| 09:31:00 |
25.8 |
16 |
555 |
买入 |
| 09:31:03 |
25.83 |
2 |
557 |
买入 |
| 09:31:06 |
25.83 |
4 |
561 |
买入 |
| 09:31:09 |
25.83 |
1 |
562 |
买入 |
| 09:31:12 |
25.83 |
9 |
571 |
买入 |
| 09:31:18 |
25.85 |
4 |
575 |
买入 |
| 09:31:24 |
25.85 |
10 |
585 |
买入 |
| 09:31:27 |
25.85 |
6 |
591 |
买入 |
| 09:31:30 |
25.89 |
5 |
596 |
买入 |
| 09:31:36 |
25.9 |
49 |
645 |
买入 |
| 09:31:39 |
25.89 |
25 |
670 |
卖出 |
| 09:31:42 |
25.92 |
35 |
705 |
买入 |
| 09:31:45 |
25.9 |
22 |
727 |
卖出 |
| 09:31:48 |
25.92 |
2 |
729 |
买入 |
| 09:31:54 |
25.98 |
50 |
779 |
买入 |
| 09:31:57 |
25.98 |
5 |
784 |
买入 |
| 09:32:00 |
25.98 |
3 |
787 |
卖出 |
| 09:32:03 |
25.97 |
29 |
816 |
买入 |
| 09:32:06 |
26 |
29 |
845 |
买入 |
| 09:32:09 |
25.97 |
81 |
926 |
卖出 |
| 09:32:12 |
26.08 |
13 |
939 |
买入 |
| 09:32:21 |
26.08 |
3 |
942 |
买入 |
| 09:32:24 |
26.08 |
23 |
965 |
买入 |
| 09:32:27 |
26.11 |
44 |
1009 |
买入 |
| 09:32:30 |
26.1 |
15 |
1024 |
卖出 |
| 09:32:33 |
26.12 |
4 |
1028 |
买入 |
| 09:32:36 |
26.12 |
2 |
1030 |
买入 |
| 09:32:42 |
26.18 |
4 |
1034 |
买入 |
| 09:32:45 |
26.18 |
1 |
1035 |
买入 |
| 09:32:48 |
26.1 |
10 |
1045 |
卖出 |
| 09:32:51 |
26.2 |
78 |
1123 |
买入 |
| 09:32:54 |
26.18 |
21 |
1144 |
卖出 |
| 09:32:57 |
26.18 |
28 |
1172 |
买入 |
| 09:33:03 |
26.1 |
33 |
1205 |
卖出 |
| 09:33:06 |
26.12 |
27 |
1232 |
买入 |
| 09:33:09 |
26.1 |
78 |
1310 |
卖出 |
| 09:33:12 |
26.12 |
4 |
1314 |
卖出 |
| 09:33:18 |
26.15 |
3 |
1317 |
卖出 |
| 09:33:21 |
26.15 |
53 |
1370 |
卖出 |
| 09:33:24 |
26.15 |
3 |
1373 |
卖出 |
| 09:33:30 |
26.1 |
3 |
1376 |
卖出 |
| 09:33:36 |
26.1 |
1 |
1377 |
买入 |
| 09:33:39 |
26.1 |
1 |
1378 |
买入 |
| 09:33:42 |
26.15 |
22 |
1400 |
买入 |
| 09:33:45 |
26.1 |
1 |
1401 |
买入 |
| 09:33:48 |
26.1 |
1 |
1402 |
卖出 |
| 09:33:51 |
26.1 |
7 |
1409 |
卖出 |
| 09:33:54 |
26.1 |
1 |
1410 |
卖出 |
| 09:34:00 |
26.05 |
1 |
1411 |
卖出 |
| 09:34:03 |
26.05 |
4 |
1415 |
卖出 |
| 09:34:06 |
26.05 |
3 |
1418 |
卖出 |
| 09:34:09 |
26.05 |
3 |
1421 |
卖出 |
| 09:34:12 |
26.03 |
14 |
1435 |
卖出 |
| 09:34:18 |
26.03 |
11 |
1446 |
卖出 |
| 09:34:21 |
26.03 |
1 |
1447 |
买入 |
| 09:34:24 |
26 |
37 |
1484 |
卖出 |
| 09:34:27 |
26 |
5 |
1489 |
卖出 |
| 09:34:39 |
26.2 |
81 |
1570 |
买入 |
| 09:34:57 |
26.15 |
5 |
1575 |
买入 |
| 09:35:03 |
26.2 |
50 |
1625 |
买入 |
| 09:35:06 |
26.15 |
10 |
1635 |
卖出 |
| 09:35:09 |
26.2 |
2 |
1637 |
买入 |
| 09:35:12 |
26.19 |
1 |
1638 |
卖出 |
| 09:35:18 |
26.19 |
2 |
1640 |
卖出 |
| 09:35:21 |
26.19 |
9 |
1649 |
买入 |
| 09:35:24 |
26.18 |
16 |
1665 |
卖出 |
| 09:35:36 |
25.9 |
48 |
1713 |
卖出 |
| 09:35:42 |
26.14 |
5 |
1718 |
买入 |
| 09:35:45 |
25.94 |
7 |
1725 |
卖出 |
| 09:35:48 |
26.13 |
3 |
1728 |
买入 |
| 09:35:51 |
26.13 |
5 |
1733 |
买入 |
| 09:35:57 |
26.13 |
5 |
1738 |
买入 |
| 09:36:00 |
25.95 |
5 |
1743 |
卖出 |
| 09:36:06 |
25.94 |
10 |
1753 |
卖出 |
| 09:36:09 |
25.94 |
30 |
1783 |
卖出 |
| 09:36:15 |
26.12 |
2 |
1785 |
买入 |
| 09:36:24 |
26.09 |
2 |
1787 |
买入 |
| 09:36:27 |
25.95 |
30 |
1817 |
卖出 |
| 09:36:30 |
25.95 |
1 |
1818 |
卖出 |
| 09:36:36 |
25.98 |
1 |
1819 |
卖出 |
| 09:36:45 |
26 |
1 |
1820 |
卖出 |
| 09:36:48 |
26 |
1 |
1821 |
卖出 |
| 09:36:51 |
26 |
1 |
1822 |
卖出 |
| 09:37:03 |
26 |
27 |
1849 |
卖出 |
| 09:37:09 |
26.03 |
1 |
1850 |
买入 |
| 09:37:15 |
26.02 |
1 |
1851 |
买入 |
| 09:37:21 |
26 |
18 |
1869 |
卖出 |
| 09:37:24 |
25.95 |
43 |
1912 |
卖出 |
| 09:37:30 |
25.96 |
15 |
1927 |
买入 |
| 09:37:33 |
25.9 |
9 |
1936 |
卖出 |
| 09:37:45 |
25.91 |
3 |
1939 |
卖出 |
| 09:37:51 |
25.91 |
13 |
1952 |
买入 |
| 09:38:00 |
25.9 |
13 |
1965 |
卖出 |
| 09:38:12 |
25.97 |
3 |
1968 |
买入 |
| 09:38:15 |
25.91 |
1 |
1969 |
卖出 |
| 09:38:18 |
25.91 |
1 |
1970 |
卖出 |
| 09:38:21 |
25.96 |
2 |
1972 |
卖出 |
| 09:38:27 |
25.9 |
7 |
1979 |
卖出 |
| 09:38:30 |
25.9 |
59 |
2038 |
卖出 |
| 09:38:33 |
25.9 |
5 |
2043 |
卖出 |
| 09:38:39 |
25.88 |
31 |
2074 |
卖出 |
| 09:38:42 |
25.91 |
23 |
2097 |
买入 |
| 09:39:00 |
25.88 |
17 |
2114 |
卖出 |
| 09:39:03 |
25.88 |
9 |
2123 |
卖出 |
| 09:39:09 |
25.87 |
10 |
2133 |
卖出 |
| 09:39:12 |
25.87 |
4 |
2137 |
卖出 |
| 09:39:18 |
25.84 |
4 |
2141 |
卖出 |
| 09:39:24 |
25.8 |
23 |
2164 |
卖出 |
| 09:39:30 |
25.8 |
1 |
2165 |
卖出 |
| 09:39:33 |
25.78 |
60 |
2225 |
卖出 |
| 09:39:36 |
25.77 |
1 |
2226 |
卖出 |
| 09:39:39 |
25.6 |
10 |
2236 |
卖出 |
| 09:39:42 |
25.75 |
2 |
2238 |
买入 |
| 09:39:45 |
25.71 |
4 |
2242 |
卖出 |
| 09:39:54 |
25.76 |
95 |
2337 |
买入 |
| 09:39:57 |
25.76 |
211 |
2548 |
买入 |
| 09:40:00 |
25.76 |
4 |
2552 |
买入 |
| 09:40:03 |
25.52 |
22 |
2574 |
卖出 |
| 09:40:09 |
25.63 |
8 |
2582 |
卖出 |
| 09:40:18 |
25.63 |
9 |
2591 |
卖出 |
| 09:40:21 |
25.65 |
3 |
2594 |
买入 |
| 09:40:30 |
25.62 |
7 |
2601 |
卖出 |
| 09:40:36 |
25.6 |
8 |
2609 |
买入 |
| 09:40:42 |
25.56 |
71 |
2680 |
卖出 |
| 09:40:45 |
25.62 |
12 |
2692 |
买入 |
| 09:40:48 |
25.62 |
1 |
2693 |
卖出 |
| 09:40:51 |
25.62 |
7 |
2700 |
卖出 |
| 09:40:54 |
25.61 |
15 |
2715 |
卖出 |
| 09:41:03 |
25.63 |
1 |
2716 |
买入 |
| 09:41:06 |
25.61 |
10 |
2726 |
卖出 |
| 09:41:09 |
25.63 |
3 |
2729 |
买入 |
| 09:41:15 |
25.61 |
1 |
2730 |
卖出 |
| 09:41:18 |
25.63 |
3 |
2733 |
买入 |
| 09:41:27 |
25.63 |
4 |
2737 |
买入 |
| 09:41:30 |
25.63 |
1 |
2738 |
卖出 |
| 09:41:42 |
25.63 |
47 |
2785 |
卖出 |
| 09:41:45 |
25.65 |
1 |
2786 |
卖出 |
| 09:41:57 |
25.63 |
9 |
2795 |
卖出 |
| 09:42:06 |
25.63 |
7 |
2802 |
卖出 |
| 09:42:09 |
25.62 |
2 |
2804 |
卖出 |
| 09:42:12 |
25.69 |
2 |
2806 |
买入 |
| 09:42:18 |
25.62 |
1 |
2807 |
买入 |
| 09:42:36 |
25.63 |
5 |
2812 |
卖出 |
| 09:42:42 |
25.63 |
1 |
2813 |
买入 |
| 09:42:45 |
25.62 |
14 |
2827 |
卖出 |
| 09:42:48 |
25.62 |
10 |
2837 |
卖出 |
| 09:42:54 |
25.62 |
4 |
2841 |
卖出 |
| 09:42:57 |
25.62 |
8 |
2849 |
卖出 |
| 09:43:09 |
25.63 |
12 |
2861 |
买入 |
| 09:43:12 |
25.61 |
22 |
2883 |
卖出 |
| 09:43:15 |
25.68 |
17 |
2900 |
买入 |
| 09:43:30 |
25.61 |
3 |
2903 |
卖出 |
| 09:43:36 |
25.62 |
2 |
2905 |
买入 |
| 09:43:48 |
25.56 |
64 |
2969 |
卖出 |
| 09:44:00 |
25.56 |
4 |
2973 |
卖出 |
| 09:44:03 |
25.55 |
47 |
3020 |
卖出 |
| 09:44:06 |
25.55 |
21 |
3041 |
卖出 |
| 09:44:09 |
25.55 |
2 |
3043 |
卖出 |
| 09:44:12 |
25.55 |
3 |
3046 |
卖出 |
| 09:44:15 |
25.55 |
2 |
3048 |
卖出 |
| 09:44:18 |
25.55 |
1 |
3049 |
卖出 |
| 09:44:21 |
25.55 |
56 |
3105 |
卖出 |
| 09:44:24 |
25.55 |
1 |
3106 |
买入 |
| 09:44:30 |
25.54 |
24 |
3130 |
卖出 |
| 09:44:33 |
25.56 |
46 |
3176 |
买入 |
| 09:44:36 |
25.55 |
1 |
3177 |
买入 |
| 09:44:39 |
25.52 |
50 |
3227 |
卖出 |
| 09:44:45 |
25.51 |
25 |
3252 |
卖出 |
| 09:44:48 |
25.51 |
9 |
3261 |
卖出 |
| 09:44:51 |
25.48 |
163 |
3424 |
卖出 |
| 09:44:54 |
25.4 |
4 |
3428 |
卖出 |
| 09:45:00 |
25.15 |
28 |
3456 |
卖出 |
| 09:45:06 |
25.45 |
9 |
3465 |
买入 |
| 09:45:09 |
25.46 |
19 |
3484 |
买入 |
| 09:45:12 |
25.46 |
1 |
3485 |
买入 |
| 09:45:15 |
25.38 |
20 |
3505 |
卖出 |
| 09:45:18 |
25.46 |
6 |
3511 |
买入 |
| 09:45:24 |
25.46 |
16 |
3527 |
买入 |
| 09:45:30 |
25.5 |
8 |
3535 |
买入 |
| 09:45:33 |
25.51 |
12 |
3547 |
买入 |
| 09:45:36 |
25.52 |
8 |
3555 |
买入 |
| 09:45:45 |
25.5 |
5 |
3560 |
卖出 |
| 09:45:48 |
25.46 |
6 |
3566 |
卖出 |
| 09:46:00 |
25.46 |
6 |
3572 |
买入 |
| 09:46:03 |
25.46 |
20 |
3592 |
卖出 |
| 09:46:06 |
25.46 |
34 |
3626 |
卖出 |
| 09:46:12 |
25.49 |
7 |
3633 |
买入 |
| 09:46:21 |
25.44 |
20 |
3653 |
卖出 |
| 09:46:24 |
25.46 |
4 |
3657 |
买入 |
| 09:46:27 |
25.46 |
2 |
3659 |
卖出 |
| 09:46:33 |
25.46 |
12 |
3671 |
卖出 |
| 09:46:36 |
25.49 |
2 |
3673 |
买入 |
| 09:46:48 |
25.49 |
2 |
3675 |
买入 |
| 09:46:54 |
25.5 |
6 |
3681 |
买入 |
| 09:46:57 |
25.5 |
11 |
3692 |
买入 |
| 09:47:00 |
25.51 |
20 |
3712 |
买入 |
| 09:47:03 |
25.52 |
17 |
3729 |
买入 |
| 09:47:06 |
25.52 |
10 |
3739 |
买入 |
| 09:47:15 |
25.52 |
1 |
3740 |
卖出 |
| 09:47:18 |
25.55 |
22 |
3762 |
买入 |
| 09:47:21 |
25.55 |
5 |
3767 |
卖出 |
| 09:47:33 |
25.56 |
1 |
3768 |
买入 |
| 09:47:36 |
25.56 |
1 |
3769 |
卖出 |
| 09:47:48 |
25.59 |
22 |
3791 |
买入 |
| 09:47:51 |
25.59 |
1 |
3792 |
卖出 |
| 09:47:57 |
25.59 |
5 |
3797 |
卖出 |
| 09:48:06 |
25.56 |
61 |
3858 |
卖出 |
| 09:48:09 |
25.6 |
40 |
3898 |
买入 |
| 09:48:12 |
25.6 |
3 |
3901 |
买入 |
| 09:48:18 |
25.55 |
1 |
3902 |
买入 |
| 09:48:27 |
25.55 |
2 |
3904 |
买入 |
| 09:48:33 |
25.55 |
3 |
3907 |
买入 |
| 09:48:36 |
25.52 |
2 |
3909 |
卖出 |
| 09:49:15 |
25.52 |
17 |
3926 |
卖出 |
| 09:49:18 |
25.5 |
1 |
3927 |
卖出 |
| 09:49:30 |
25.49 |
97 |
4024 |
卖出 |
| 09:49:33 |
25.49 |
14 |
4038 |
卖出 |
| 09:49:39 |
25.46 |
1 |
4039 |
卖出 |
| 09:49:57 |
25.44 |
2 |
4041 |
卖出 |
| 09:50:03 |
25.46 |
2 |
4043 |
买入 |
| 09:50:15 |
25.46 |
3 |
4046 |
买入 |
| 09:50:18 |
25.44 |
7 |
4053 |
卖出 |
| 09:50:27 |
25.46 |
1 |
4054 |
买入 |
| 09:50:30 |
25.46 |
5 |
4059 |
买入 |
| 09:50:33 |
25.46 |
2 |
4061 |
买入 |
| 09:50:42 |
25.46 |
5 |
4066 |
买入 |
| 09:50:48 |
25.46 |
19 |
4085 |
买入 |
| 09:51:00 |
25.46 |
23 |
4108 |
买入 |
| 09:51:03 |
25.49 |
1 |
4109 |
买入 |
| 09:51:06 |
25.5 |
2 |
4111 |
买入 |
| 09:51:21 |
25.48 |
3 |
4114 |
买入 |
| 09:51:27 |
25.5 |
36 |
4150 |
买入 |
| 09:51:30 |
25.5 |
2 |
4152 |
买入 |
| 09:51:45 |
25.5 |
11 |
4163 |
买入 |
| 09:52:00 |
25.48 |
8 |
4171 |
卖出 |
| 09:52:30 |
25.48 |
4 |
4175 |
卖出 |
| 09:52:33 |
25.48 |
9 |
4184 |
卖出 |
| 09:52:54 |
25.49 |
5 |
4189 |
买入 |
| 09:53:00 |
25.49 |
10 |
4199 |
买入 |
| 09:53:06 |
25.49 |
3 |
4202 |
买入 |
| 09:53:09 |
25.5 |
7 |
4209 |
买入 |
| 09:53:18 |
25.48 |
10 |
4219 |
卖出 |
| 09:53:39 |
25.48 |
2 |
4221 |
卖出 |
| 09:54:12 |
25.48 |
10 |
4231 |
卖出 |
| 09:54:42 |
25.5 |
29 |
4260 |
买入 |
| 09:54:45 |
25.5 |
1 |
4261 |
买入 |
| 09:55:06 |
25.52 |
3 |
4264 |
买入 |
| 09:55:15 |
25.51 |
1 |
4265 |
卖出 |
| 09:55:24 |
25.54 |
10 |
4275 |
买入 |
| 09:55:48 |
25.51 |
1 |
4276 |
卖出 |
| 09:55:51 |
25.54 |
5 |
4281 |
买入 |
| 09:55:54 |
25.53 |
6 |
4287 |
卖出 |
| 09:55:57 |
25.51 |
7 |
4294 |
卖出 |
| 09:56:00 |
25.49 |
25 |
4319 |
卖出 |
| 09:56:03 |
25.52 |
10 |
4329 |
买入 |
| 09:56:06 |
25.49 |
4 |
4333 |
卖出 |
| 09:56:42 |
25.49 |
5 |
4338 |
卖出 |
| 09:56:48 |
25.48 |
5 |
4343 |
卖出 |