克来机电[603960]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
24.1 |
12 |
12 |
集合竞价 |
| 09:15:06 |
23.88 |
12 |
12 |
集合竞价 |
| 09:15:09 |
23.83 |
12 |
12 |
集合竞价 |
| 09:15:12 |
23.88 |
27 |
27 |
集合竞价 |
| 09:15:15 |
23.8 |
27 |
27 |
集合竞价 |
| 09:15:27 |
23.8 |
27 |
27 |
集合竞价 |
| 09:15:30 |
23.79 |
27 |
27 |
集合竞价 |
| 09:15:45 |
23.79 |
27 |
27 |
集合竞价 |
| 09:15:48 |
23.79 |
27 |
27 |
集合竞价 |
| 09:15:54 |
23.79 |
37 |
37 |
集合竞价 |
| 09:16:00 |
23.79 |
37 |
37 |
集合竞价 |
| 09:16:06 |
23.78 |
37 |
37 |
集合竞价 |
| 09:16:24 |
23.78 |
37 |
37 |
集合竞价 |
| 09:16:27 |
23.78 |
37 |
37 |
集合竞价 |
| 09:16:30 |
23.78 |
37 |
37 |
集合竞价 |
| 09:16:33 |
23.78 |
46 |
46 |
集合竞价 |
| 09:16:36 |
23.78 |
46 |
46 |
集合竞价 |
| 09:16:42 |
23.78 |
51 |
51 |
集合竞价 |
| 09:16:45 |
23.78 |
50 |
50 |
集合竞价 |
| 09:16:54 |
23.78 |
47 |
47 |
集合竞价 |
| 09:16:57 |
23.78 |
49 |
49 |
集合竞价 |
| 09:17:00 |
23.78 |
48 |
48 |
集合竞价 |
| 09:17:03 |
23.78 |
45 |
45 |
集合竞价 |
| 09:17:12 |
23.78 |
47 |
47 |
集合竞价 |
| 09:17:21 |
23.78 |
55 |
55 |
集合竞价 |
| 09:17:24 |
23.78 |
56 |
56 |
集合竞价 |
| 09:17:30 |
23.78 |
56 |
56 |
集合竞价 |
| 09:17:33 |
23.78 |
56 |
56 |
集合竞价 |
| 09:17:51 |
23.78 |
70 |
70 |
集合竞价 |
| 09:17:57 |
23.78 |
70 |
70 |
集合竞价 |
| 09:18:06 |
23.78 |
72 |
72 |
集合竞价 |
| 09:18:12 |
23.78 |
76 |
76 |
集合竞价 |
| 09:18:15 |
23.78 |
77 |
77 |
集合竞价 |
| 09:18:21 |
23.78 |
77 |
77 |
集合竞价 |
| 09:18:24 |
23.78 |
77 |
77 |
集合竞价 |
| 09:18:30 |
23.78 |
77 |
77 |
集合竞价 |
| 09:18:33 |
23.78 |
78 |
78 |
集合竞价 |
| 09:18:36 |
23.71 |
78 |
78 |
集合竞价 |
| 09:18:39 |
23.71 |
78 |
78 |
集合竞价 |
| 09:18:42 |
23.71 |
78 |
78 |
集合竞价 |
| 09:18:45 |
23.71 |
78 |
78 |
集合竞价 |
| 09:18:48 |
23.71 |
78 |
78 |
集合竞价 |
| 09:18:57 |
23.71 |
78 |
78 |
集合竞价 |
| 09:19:00 |
23.71 |
78 |
78 |
集合竞价 |
| 09:19:03 |
23.7 |
80 |
80 |
集合竞价 |
| 09:19:09 |
23.7 |
81 |
81 |
集合竞价 |
| 09:19:12 |
23.68 |
78 |
78 |
集合竞价 |
| 09:19:18 |
23.71 |
78 |
78 |
集合竞价 |
| 09:19:21 |
23.71 |
74 |
74 |
集合竞价 |
| 09:19:24 |
23.71 |
74 |
74 |
集合竞价 |
| 09:19:27 |
23.71 |
74 |
74 |
集合竞价 |
| 09:19:30 |
23.63 |
74 |
74 |
集合竞价 |
| 09:19:42 |
23.63 |
79 |
79 |
集合竞价 |
| 09:19:45 |
23.63 |
81 |
81 |
集合竞价 |
| 09:19:48 |
23.63 |
81 |
81 |
集合竞价 |
| 09:19:54 |
23.62 |
81 |
81 |
集合竞价 |
| 09:19:57 |
23.63 |
85 |
85 |
集合竞价 |
| 09:20:09 |
23.63 |
86 |
86 |
集合竞价 |
| 09:20:12 |
23.58 |
86 |
86 |
集合竞价 |
| 09:20:21 |
23.58 |
86 |
86 |
集合竞价 |
| 09:20:24 |
23.5 |
86 |
86 |
集合竞价 |
| 09:20:33 |
23.5 |
86 |
86 |
集合竞价 |
| 09:20:36 |
23.46 |
90 |
90 |
集合竞价 |
| 09:20:45 |
23.46 |
93 |
93 |
集合竞价 |
| 09:21:00 |
23.5 |
99 |
99 |
集合竞价 |
| 09:21:09 |
23.48 |
99 |
99 |
集合竞价 |
| 09:21:12 |
23.46 |
103 |
103 |
集合竞价 |
| 09:21:18 |
23.46 |
103 |
103 |
集合竞价 |
| 09:21:21 |
23.46 |
104 |
104 |
集合竞价 |
| 09:21:24 |
23.46 |
107 |
107 |
集合竞价 |
| 09:21:30 |
23.46 |
134 |
134 |
集合竞价 |
| 09:21:33 |
23.46 |
134 |
134 |
集合竞价 |
| 09:21:42 |
23.4 |
136 |
136 |
集合竞价 |
| 09:21:48 |
23.39 |
136 |
136 |
集合竞价 |
| 09:21:51 |
23.39 |
138 |
138 |
集合竞价 |
| 09:21:54 |
23.24 |
169 |
169 |
集合竞价 |
| 09:22:00 |
23.23 |
185 |
185 |
集合竞价 |
| 09:22:03 |
23.23 |
185 |
185 |
集合竞价 |
| 09:22:06 |
23 |
236 |
236 |
集合竞价 |
| 09:22:12 |
23 |
248 |
248 |
集合竞价 |
| 09:22:15 |
22.96 |
252 |
252 |
集合竞价 |
| 09:22:18 |
22.96 |
259 |
259 |
集合竞价 |
| 09:22:24 |
22.96 |
260 |
260 |
集合竞价 |
| 09:22:33 |
22.96 |
260 |
260 |
集合竞价 |
| 09:22:39 |
22.96 |
260 |
260 |
集合竞价 |
| 09:22:42 |
22.96 |
280 |
280 |
集合竞价 |
| 09:22:45 |
22.96 |
280 |
280 |
集合竞价 |
| 09:22:54 |
22.9 |
285 |
285 |
集合竞价 |
| 09:23:00 |
22.86 |
305 |
305 |
集合竞价 |
| 09:23:03 |
22.39 |
590 |
590 |
集合竞价 |
| 09:23:06 |
22.38 |
609 |
609 |
集合竞价 |
| 09:23:09 |
22.38 |
609 |
609 |
集合竞价 |
| 09:23:15 |
22.38 |
610 |
610 |
集合竞价 |
| 09:23:21 |
22.38 |
610 |
610 |
集合竞价 |
| 09:23:24 |
22.38 |
610 |
610 |
集合竞价 |
| 09:23:27 |
22.38 |
626 |
626 |
集合竞价 |
| 09:23:30 |
22.38 |
632 |
632 |
集合竞价 |
| 09:23:33 |
22.38 |
636 |
636 |
集合竞价 |
| 09:23:36 |
22.38 |
637 |
637 |
集合竞价 |
| 09:23:39 |
22.36 |
666 |
666 |
集合竞价 |
| 09:23:42 |
22.38 |
676 |
676 |
集合竞价 |
| 09:23:45 |
22.38 |
688 |
688 |
集合竞价 |
| 09:23:48 |
22.38 |
696 |
696 |
集合竞价 |
| 09:23:51 |
22.38 |
700 |
700 |
集合竞价 |
| 09:23:54 |
22.38 |
700 |
700 |
集合竞价 |
| 09:23:57 |
22.38 |
701 |
701 |
集合竞价 |
| 09:24:03 |
22.38 |
701 |
701 |
集合竞价 |
| 09:24:06 |
22.38 |
701 |
701 |
集合竞价 |
| 09:24:09 |
22.38 |
712 |
712 |
集合竞价 |
| 09:24:12 |
22 |
994 |
994 |
集合竞价 |
| 09:24:15 |
22 |
1000 |
1000 |
集合竞价 |
| 09:24:18 |
22 |
1001 |
1001 |
集合竞价 |
| 09:24:21 |
22 |
1022 |
1022 |
集合竞价 |
| 09:24:24 |
22 |
1060 |
1060 |
集合竞价 |
| 09:24:27 |
22 |
1060 |
1060 |
集合竞价 |
| 09:24:30 |
22.06 |
1060 |
1060 |
集合竞价 |
| 09:24:33 |
22.06 |
1065 |
1065 |
集合竞价 |
| 09:24:36 |
22.08 |
1065 |
1065 |
集合竞价 |
| 09:24:39 |
22.09 |
1066 |
1066 |
集合竞价 |
| 09:24:42 |
22.08 |
1076 |
1076 |
集合竞价 |
| 09:24:45 |
22.11 |
1080 |
1080 |
集合竞价 |
| 09:24:48 |
22.13 |
1080 |
1080 |
集合竞价 |
| 09:24:51 |
22.13 |
1087 |
1087 |
集合竞价 |
| 09:24:54 |
22.15 |
1140 |
1140 |
集合竞价 |
| 09:24:57 |
22.16 |
1245 |
1245 |
集合竞价 |
| 09:25:00 |
22.38 |
1339 |
1339 |
集合竞价 |
| 09:25:04 |
22.38 |
1339 |
2678 |
卖出 |
| 09:30:00 |
22.38 |
15 |
2693 |
卖出 |
| 09:30:03 |
22.8 |
448 |
3141 |
买入 |
| 09:30:06 |
22.43 |
169 |
3310 |
卖出 |
| 09:30:09 |
22.43 |
662 |
3972 |
卖出 |
| 09:30:12 |
22.5 |
137 |
4109 |
卖出 |
| 09:30:15 |
22.5 |
190 |
4299 |
卖出 |
| 09:30:18 |
22.5 |
136 |
4435 |
卖出 |
| 09:30:21 |
22.6 |
70 |
4505 |
买入 |
| 09:30:24 |
22.6 |
37 |
4542 |
卖出 |
| 09:30:27 |
22.69 |
32 |
4574 |
买入 |
| 09:30:30 |
22.66 |
25 |
4599 |
卖出 |
| 09:30:33 |
22.69 |
81 |
4680 |
买入 |
| 09:30:36 |
22.7 |
40 |
4720 |
买入 |
| 09:30:39 |
22.68 |
45 |
4765 |
卖出 |
| 09:30:42 |
22.7 |
51 |
4816 |
买入 |
| 09:30:45 |
22.74 |
81 |
4897 |
买入 |
| 09:30:48 |
22.7 |
113 |
5010 |
卖出 |
| 09:30:51 |
22.7 |
100 |
5110 |
买入 |
| 09:30:54 |
22.74 |
29 |
5139 |
买入 |
| 09:30:57 |
22.74 |
306 |
5445 |
卖出 |
| 09:31:00 |
22.77 |
23 |
5468 |
买入 |
| 09:31:03 |
22.8 |
118 |
5586 |
买入 |
| 09:31:06 |
22.8 |
17 |
5603 |
卖出 |
| 09:31:09 |
22.83 |
27 |
5630 |
买入 |
| 09:31:12 |
22.8 |
24 |
5654 |
卖出 |
| 09:31:15 |
22.82 |
22 |
5676 |
买入 |
| 09:31:18 |
22.8 |
82 |
5758 |
卖出 |
| 09:31:21 |
22.78 |
78 |
5836 |
卖出 |
| 09:31:24 |
22.8 |
70 |
5906 |
买入 |
| 09:31:27 |
22.74 |
77 |
5983 |
卖出 |
| 09:31:30 |
22.7 |
100 |
6083 |
卖出 |
| 09:31:33 |
22.69 |
74 |
6157 |
卖出 |
| 09:31:36 |
22.67 |
30 |
6187 |
卖出 |
| 09:31:39 |
22.6 |
74 |
6261 |
卖出 |
| 09:31:42 |
22.6 |
31 |
6292 |
卖出 |
| 09:31:45 |
22.6 |
84 |
6376 |
卖出 |
| 09:31:48 |
22.6 |
59 |
6435 |
买入 |
| 09:31:51 |
22.51 |
72 |
6507 |
卖出 |
| 09:31:54 |
22.5 |
25 |
6532 |
卖出 |
| 09:31:57 |
22.5 |
291 |
6823 |
卖出 |
| 09:32:00 |
22.5 |
89 |
6912 |
卖出 |
| 09:32:03 |
22.5 |
72 |
6984 |
卖出 |
| 09:32:06 |
22.5 |
112 |
7096 |
卖出 |
| 09:32:09 |
22.46 |
45 |
7141 |
卖出 |
| 09:32:12 |
22.46 |
96 |
7237 |
卖出 |
| 09:32:15 |
22.44 |
95 |
7332 |
卖出 |
| 09:32:18 |
22.42 |
44 |
7376 |
卖出 |
| 09:32:21 |
22.42 |
86 |
7462 |
卖出 |
| 09:32:24 |
22.44 |
93 |
7555 |
买入 |
| 09:32:27 |
22.46 |
20 |
7575 |
买入 |
| 09:32:30 |
22.42 |
94 |
7669 |
卖出 |
| 09:32:33 |
22.42 |
76 |
7745 |
卖出 |
| 09:32:36 |
22.44 |
175 |
7920 |
买入 |
| 09:32:39 |
22.42 |
180 |
8100 |
卖出 |
| 09:32:42 |
22.43 |
51 |
8151 |
买入 |
| 09:32:45 |
22.42 |
40 |
8191 |
卖出 |
| 09:32:48 |
22.43 |
35 |
8226 |
买入 |
| 09:32:51 |
22.43 |
73 |
8299 |
买入 |
| 09:32:54 |
22.42 |
112 |
8411 |
卖出 |
| 09:32:57 |
22.41 |
155 |
8566 |
卖出 |
| 09:33:00 |
22.43 |
83 |
8649 |
买入 |
| 09:33:03 |
22.44 |
39 |
8688 |
买入 |
| 09:33:06 |
22.43 |
55 |
8743 |
卖出 |
| 09:33:09 |
22.43 |
159 |
8902 |
卖出 |
| 09:33:12 |
22.43 |
66 |
8968 |
买入 |
| 09:33:15 |
22.42 |
71 |
9039 |
卖出 |
| 09:33:18 |
22.43 |
151 |
9190 |
买入 |
| 09:33:21 |
22.41 |
167 |
9357 |
卖出 |
| 09:33:24 |
22.43 |
20 |
9377 |
买入 |
| 09:33:27 |
22.43 |
14 |
9391 |
卖出 |
| 09:33:30 |
22.44 |
96 |
9487 |
买入 |
| 09:33:33 |
22.43 |
60 |
9547 |
卖出 |
| 09:33:36 |
22.43 |
55 |
9602 |
买入 |
| 09:33:39 |
22.44 |
42 |
9644 |
买入 |
| 09:33:42 |
22.43 |
22 |
9666 |
卖出 |
| 09:33:45 |
22.43 |
18 |
9684 |
卖出 |
| 09:33:48 |
22.49 |
21 |
9705 |
买入 |
| 09:33:51 |
22.43 |
97 |
9802 |
卖出 |
| 09:33:54 |
22.44 |
24 |
9826 |
买入 |
| 09:33:57 |
22.43 |
55 |
9881 |
卖出 |
| 09:34:00 |
22.43 |
142 |
10023 |
卖出 |
| 09:34:03 |
22.46 |
61 |
10084 |
买入 |
| 09:34:06 |
22.43 |
103 |
10187 |
卖出 |
| 09:34:09 |
22.44 |
51 |
10238 |
买入 |
| 09:34:12 |
22.49 |
36 |
10274 |
买入 |
| 09:34:15 |
22.45 |
95 |
10369 |
卖出 |
| 09:34:18 |
22.43 |
56 |
10425 |
卖出 |
| 09:34:21 |
22.45 |
63 |
10488 |
买入 |
| 09:34:24 |
22.45 |
19 |
10507 |
买入 |
| 09:34:27 |
22.43 |
126 |
10633 |
卖出 |
| 09:34:30 |
22.43 |
131 |
10764 |
卖出 |
| 09:34:33 |
22.43 |
240 |
11004 |
卖出 |
| 09:34:36 |
22.43 |
155 |
11159 |
卖出 |
| 09:34:39 |
22.43 |
83 |
11242 |
买入 |
| 09:34:42 |
22.43 |
90 |
11332 |
卖出 |
| 09:34:45 |
22.42 |
89 |
11421 |
卖出 |
| 09:34:48 |
22.45 |
98 |
11519 |
买入 |
| 09:34:51 |
22.43 |
110 |
11629 |
卖出 |
| 09:34:54 |
22.45 |
98 |
11727 |
买入 |
| 09:34:57 |
22.44 |
74 |
11801 |
卖出 |
| 09:35:00 |
22.45 |
13 |
11814 |
卖出 |
| 09:35:03 |
22.49 |
20 |
11834 |
买入 |
| 09:35:06 |
22.45 |
79 |
11913 |
卖出 |
| 09:35:09 |
22.49 |
65 |
11978 |
买入 |
| 09:35:12 |
22.49 |
73 |
12051 |
卖出 |
| 09:35:15 |
22.5 |
33 |
12084 |
买入 |
| 09:35:18 |
22.5 |
26 |
12110 |
买入 |
| 09:35:21 |
22.55 |
22 |
12132 |
买入 |
| 09:35:24 |
22.55 |
31 |
12163 |
买入 |
| 09:35:27 |
22.55 |
18 |
12181 |
买入 |
| 09:35:30 |
22.58 |
5 |
12186 |
卖出 |
| 09:35:33 |
22.59 |
35 |
12221 |
买入 |
| 09:35:36 |
22.59 |
6 |
12227 |
买入 |
| 09:35:39 |
22.59 |
23 |
12250 |
买入 |
| 09:35:42 |
22.59 |
71 |
12321 |
买入 |
| 09:35:45 |
22.59 |
35 |
12356 |
买入 |
| 09:35:48 |
22.59 |
35 |
12391 |
卖出 |
| 09:35:51 |
22.58 |
27 |
12418 |
卖出 |
| 09:35:54 |
22.59 |
27 |
12445 |
卖出 |
| 09:35:57 |
22.59 |
42 |
12487 |
卖出 |
| 09:36:00 |
22.6 |
10 |
12497 |
买入 |
| 09:36:03 |
22.6 |
48 |
12545 |
卖出 |
| 09:36:06 |
22.61 |
28 |
12573 |
买入 |
| 09:36:09 |
22.62 |
70 |
12643 |
买入 |
| 09:36:12 |
22.62 |
70 |
12713 |
卖出 |
| 09:36:15 |
22.62 |
28 |
12741 |
卖出 |
| 09:36:18 |
22.62 |
3 |
12744 |
卖出 |
| 09:36:21 |
22.62 |
36 |
12780 |
卖出 |
| 09:36:27 |
22.64 |
38 |
12818 |
卖出 |
| 09:36:30 |
22.66 |
18 |
12836 |
买入 |
| 09:36:33 |
22.62 |
14 |
12850 |
买入 |
| 09:36:36 |
22.64 |
5 |
12855 |
买入 |
| 09:36:39 |
22.63 |
30 |
12885 |
卖出 |
| 09:36:42 |
22.61 |
90 |
12975 |
卖出 |
| 09:36:45 |
22.61 |
3 |
12978 |
卖出 |
| 09:36:48 |
22.62 |
27 |
13005 |
卖出 |
| 09:36:51 |
22.66 |
24 |
13029 |
买入 |
| 09:36:54 |
22.66 |
1 |
13030 |
卖出 |
| 09:36:57 |
22.65 |
52 |
13082 |
卖出 |
| 09:37:00 |
22.63 |
21 |
13103 |
卖出 |
| 09:37:03 |
22.63 |
25 |
13128 |
买入 |
| 09:37:06 |
22.62 |
102 |
13230 |
卖出 |
| 09:37:09 |
22.61 |
103 |
13333 |
卖出 |
| 09:37:12 |
22.61 |
89 |
13422 |
买入 |
| 09:37:15 |
22.59 |
52 |
13474 |
卖出 |
| 09:37:18 |
22.58 |
94 |
13568 |
卖出 |
| 09:37:21 |
22.57 |
35 |
13603 |
卖出 |
| 09:37:24 |
22.56 |
50 |
13653 |
卖出 |
| 09:37:27 |
22.55 |
62 |
13715 |
卖出 |
| 09:37:30 |
22.51 |
10 |
13725 |
卖出 |
| 09:37:33 |
22.55 |
17 |
13742 |
买入 |
| 09:37:36 |
22.51 |
56 |
13798 |
卖出 |
| 09:37:39 |
22.51 |
102 |
13900 |
卖出 |
| 09:37:42 |
22.49 |
39 |
13939 |
卖出 |
| 09:37:45 |
22.49 |
55 |
13994 |
卖出 |
| 09:37:48 |
22.49 |
17 |
14011 |
买入 |
| 09:37:51 |
22.45 |
102 |
14113 |
卖出 |
| 09:37:54 |
22.45 |
67 |
14180 |
卖出 |
| 09:37:57 |
22.45 |
12 |
14192 |
卖出 |
| 09:38:00 |
22.45 |
104 |
14296 |
买入 |
| 09:38:03 |
22.46 |
54 |
14350 |
买入 |
| 09:38:06 |
22.45 |
62 |
14412 |
卖出 |
| 09:38:09 |
22.45 |
95 |
14507 |
卖出 |
| 09:38:12 |
22.45 |
82 |
14589 |
买入 |
| 09:38:15 |
22.45 |
42 |
14631 |
卖出 |
| 09:38:18 |
22.46 |
40 |
14671 |
买入 |
| 09:38:21 |
22.45 |
42 |
14713 |
卖出 |
| 09:38:24 |
22.47 |
140 |
14853 |
买入 |
| 09:38:27 |
22.46 |
65 |
14918 |
卖出 |
| 09:38:30 |
22.47 |
7 |
14925 |
买入 |
| 09:38:33 |
22.46 |
79 |
15004 |
卖出 |
| 09:38:36 |
22.46 |
61 |
15065 |
卖出 |
| 09:38:39 |
22.46 |
53 |
15118 |
卖出 |