快克股份[603203]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
27.59 |
65 |
65 |
集合竞价 |
| 09:15:06 |
26.2 |
74 |
74 |
集合竞价 |
| 09:15:09 |
26.2 |
74 |
74 |
集合竞价 |
| 09:15:54 |
26.2 |
74 |
74 |
集合竞价 |
| 09:16:33 |
26.2 |
74 |
74 |
集合竞价 |
| 09:16:36 |
26.2 |
74 |
74 |
集合竞价 |
| 09:16:45 |
26.2 |
74 |
74 |
集合竞价 |
| 09:18:09 |
26.2 |
74 |
74 |
集合竞价 |
| 09:19:00 |
26.2 |
74 |
74 |
集合竞价 |
| 09:19:36 |
26.2 |
74 |
74 |
集合竞价 |
| 09:20:03 |
26.2 |
74 |
74 |
集合竞价 |
| 09:20:45 |
25.98 |
74 |
74 |
集合竞价 |
| 09:21:06 |
25.98 |
75 |
75 |
集合竞价 |
| 09:21:33 |
25.98 |
75 |
75 |
集合竞价 |
| 09:22:03 |
25.98 |
75 |
75 |
集合竞价 |
| 09:22:48 |
25.98 |
75 |
75 |
集合竞价 |
| 09:22:51 |
25.98 |
75 |
75 |
集合竞价 |
| 09:23:00 |
25.98 |
75 |
75 |
集合竞价 |
| 09:23:30 |
25.89 |
75 |
75 |
集合竞价 |
| 09:24:00 |
25.3 |
75 |
75 |
集合竞价 |
| 09:24:24 |
25.3 |
75 |
75 |
集合竞价 |
| 09:24:27 |
25.3 |
75 |
75 |
集合竞价 |
| 09:24:42 |
25.12 |
75 |
75 |
集合竞价 |
| 09:24:48 |
25.12 |
75 |
75 |
集合竞价 |
| 09:24:51 |
25.09 |
75 |
75 |
集合竞价 |
| 09:24:54 |
25.3 |
183 |
183 |
集合竞价 |
| 09:24:57 |
25.09 |
183 |
183 |
集合竞价 |
| 09:25:00 |
25.12 |
197 |
197 |
集合竞价 |
| 09:25:05 |
25.12 |
197 |
394 |
买入 |
| 09:30:00 |
25.12 |
19 |
413 |
买入 |
| 09:30:03 |
25.15 |
21 |
434 |
买入 |
| 09:30:06 |
25.16 |
64 |
498 |
买入 |
| 09:30:09 |
25.12 |
19 |
517 |
卖出 |
| 09:30:12 |
25.12 |
50 |
567 |
卖出 |
| 09:30:15 |
25.2 |
4 |
571 |
买入 |
| 09:30:18 |
25.12 |
4 |
575 |
卖出 |
| 09:30:21 |
25.2 |
38 |
613 |
买入 |
| 09:30:24 |
25.29 |
3 |
616 |
买入 |
| 09:30:27 |
25.3 |
2 |
618 |
买入 |
| 09:30:30 |
25.3 |
16 |
634 |
买入 |
| 09:30:33 |
25.3 |
1 |
635 |
买入 |
| 09:30:42 |
25.3 |
19 |
654 |
买入 |
| 09:30:45 |
25.3 |
38 |
692 |
买入 |
| 09:31:00 |
25.44 |
3 |
695 |
买入 |
| 09:31:03 |
25.44 |
2 |
697 |
卖出 |
| 09:31:06 |
25.47 |
25 |
722 |
买入 |
| 09:31:09 |
25.47 |
2 |
724 |
卖出 |
| 09:31:12 |
25.48 |
24 |
748 |
买入 |
| 09:31:15 |
25.5 |
28 |
776 |
买入 |
| 09:31:18 |
25.5 |
5 |
781 |
买入 |
| 09:31:21 |
25.5 |
7 |
788 |
买入 |
| 09:31:24 |
25.53 |
2 |
790 |
卖出 |
| 09:31:33 |
25.5 |
6 |
796 |
卖出 |
| 09:31:36 |
25.48 |
1 |
797 |
卖出 |
| 09:31:39 |
25.47 |
4 |
801 |
卖出 |
| 09:31:48 |
25.47 |
10 |
811 |
买入 |
| 09:31:51 |
25.47 |
7 |
818 |
卖出 |
| 09:31:57 |
25.47 |
12 |
830 |
买入 |
| 09:32:00 |
25.46 |
1 |
831 |
买入 |
| 09:32:03 |
25.38 |
2 |
833 |
卖出 |
| 09:32:09 |
25.45 |
4 |
837 |
买入 |
| 09:32:12 |
25.4 |
14 |
851 |
卖出 |
| 09:32:15 |
25.4 |
1 |
852 |
买入 |
| 09:32:18 |
25.18 |
50 |
902 |
卖出 |
| 09:32:36 |
25.38 |
11 |
913 |
卖出 |
| 09:32:39 |
25.39 |
4 |
917 |
买入 |
| 09:32:42 |
25.39 |
1 |
918 |
买入 |
| 09:32:51 |
25.38 |
8 |
926 |
卖出 |
| 09:32:54 |
25.39 |
4 |
930 |
买入 |
| 09:32:57 |
25.34 |
1 |
931 |
卖出 |
| 09:33:09 |
25.34 |
2 |
933 |
卖出 |
| 09:33:15 |
25.34 |
2 |
935 |
买入 |
| 09:33:18 |
25.3 |
2 |
937 |
卖出 |
| 09:33:27 |
25.34 |
1 |
938 |
卖出 |
| 09:33:30 |
25.35 |
5 |
943 |
买入 |
| 09:33:33 |
25.35 |
1 |
944 |
卖出 |
| 09:33:36 |
25.36 |
2 |
946 |
买入 |
| 09:33:39 |
25.36 |
8 |
954 |
买入 |
| 09:33:42 |
25.36 |
4 |
958 |
买入 |
| 09:33:51 |
25.38 |
49 |
1007 |
买入 |
| 09:33:54 |
25.35 |
2 |
1009 |
卖出 |
| 09:34:06 |
25.38 |
21 |
1030 |
买入 |
| 09:34:09 |
25.39 |
36 |
1066 |
买入 |
| 09:34:12 |
25.36 |
11 |
1077 |
卖出 |
| 09:34:15 |
25.4 |
2 |
1079 |
买入 |
| 09:34:18 |
25.4 |
3 |
1082 |
买入 |
| 09:34:21 |
25.4 |
57 |
1139 |
买入 |
| 09:34:24 |
25.42 |
21 |
1160 |
买入 |
| 09:34:27 |
25.42 |
32 |
1192 |
买入 |
| 09:34:30 |
25.42 |
4 |
1196 |
买入 |
| 09:34:42 |
25.44 |
8 |
1204 |
买入 |
| 09:34:54 |
25.4 |
8 |
1212 |
卖出 |
| 09:35:03 |
25.4 |
17 |
1229 |
买入 |
| 09:35:06 |
25.38 |
104 |
1333 |
卖出 |
| 09:35:09 |
25.36 |
1 |
1334 |
卖出 |
| 09:35:12 |
25.42 |
8 |
1342 |
买入 |
| 09:35:15 |
25.39 |
3 |
1345 |
买入 |
| 09:35:18 |
25.42 |
3 |
1348 |
买入 |
| 09:35:21 |
25.38 |
10 |
1358 |
卖出 |
| 09:35:24 |
25.36 |
15 |
1373 |
卖出 |
| 09:35:39 |
25.4 |
5 |
1378 |
买入 |
| 09:35:45 |
25.4 |
8 |
1386 |
买入 |
| 09:35:48 |
25.4 |
1 |
1387 |
卖出 |
| 09:35:51 |
25.4 |
4 |
1391 |
买入 |
| 09:35:54 |
25.4 |
1 |
1392 |
买入 |
| 09:36:00 |
25.4 |
1 |
1393 |
买入 |
| 09:36:03 |
25.36 |
6 |
1399 |
卖出 |
| 09:36:15 |
25.36 |
16 |
1415 |
卖出 |
| 09:36:18 |
25.35 |
13 |
1428 |
卖出 |
| 09:36:48 |
25.3 |
21 |
1449 |
卖出 |
| 09:37:06 |
25.32 |
4 |
1453 |
卖出 |
| 09:37:12 |
25.37 |
2 |
1455 |
买入 |
| 09:37:24 |
25.38 |
22 |
1477 |
买入 |
| 09:37:27 |
25.32 |
20 |
1497 |
卖出 |
| 09:37:30 |
25.31 |
41 |
1538 |
卖出 |
| 09:37:33 |
25.36 |
2 |
1540 |
买入 |
| 09:37:36 |
25.32 |
4 |
1544 |
卖出 |
| 09:37:39 |
25.32 |
24 |
1568 |
买入 |
| 09:37:42 |
25.32 |
3 |
1571 |
卖出 |
| 09:37:45 |
25.31 |
3 |
1574 |
卖出 |
| 09:37:54 |
25.31 |
1 |
1575 |
买入 |
| 09:37:57 |
25.31 |
6 |
1581 |
买入 |
| 09:38:24 |
25.3 |
21 |
1602 |
卖出 |
| 09:38:30 |
25.3 |
51 |
1653 |
卖出 |
| 09:38:33 |
25.3 |
2 |
1655 |
卖出 |
| 09:38:48 |
25.31 |
1 |
1656 |
买入 |
| 09:39:12 |
25.31 |
5 |
1661 |
卖出 |
| 09:39:30 |
25.35 |
4 |
1665 |
买入 |
| 09:39:33 |
25.31 |
34 |
1699 |
卖出 |
| 09:39:36 |
25.31 |
1 |
1700 |
买入 |
| 09:39:39 |
25.35 |
6 |
1706 |
买入 |
| 09:39:54 |
25.38 |
57 |
1763 |
买入 |
| 09:39:57 |
25.4 |
5 |
1768 |
买入 |
| 09:40:06 |
25.37 |
11 |
1779 |
卖出 |
| 09:40:09 |
25.36 |
4 |
1783 |
卖出 |
| 09:40:24 |
25.4 |
1 |
1784 |
买入 |
| 09:40:36 |
25.39 |
14 |
1798 |
卖出 |
| 09:40:39 |
25.39 |
4 |
1802 |
买入 |
| 09:40:42 |
25.39 |
1 |
1803 |
买入 |
| 09:41:18 |
25.39 |
1 |
1804 |
卖出 |
| 09:41:24 |
25.39 |
4 |
1808 |
买入 |
| 09:41:27 |
25.39 |
29 |
1837 |
买入 |
| 09:41:30 |
25.4 |
8 |
1845 |
买入 |
| 09:41:39 |
25.43 |
21 |
1866 |
买入 |
| 09:41:42 |
25.39 |
32 |
1898 |
卖出 |
| 09:42:12 |
25.39 |
2 |
1900 |
卖出 |
| 09:42:15 |
25.39 |
6 |
1906 |
卖出 |
| 09:42:33 |
25.35 |
5 |
1911 |
卖出 |
| 09:42:45 |
25.4 |
13 |
1924 |
买入 |
| 09:42:48 |
25.36 |
6 |
1930 |
卖出 |
| 09:42:51 |
25.39 |
8 |
1938 |
买入 |
| 09:43:03 |
25.39 |
3 |
1941 |
买入 |
| 09:43:06 |
25.39 |
24 |
1965 |
买入 |
| 09:43:21 |
25.43 |
9 |
1974 |
买入 |
| 09:43:24 |
25.44 |
5 |
1979 |
买入 |
| 09:43:27 |
25.43 |
5 |
1984 |
卖出 |
| 09:43:33 |
25.43 |
1 |
1985 |
买入 |
| 09:43:36 |
25.43 |
6 |
1991 |
买入 |
| 09:43:39 |
25.43 |
1 |
1992 |
买入 |
| 09:43:51 |
25.43 |
13 |
2005 |
买入 |
| 09:44:12 |
25.44 |
3 |
2008 |
买入 |
| 09:44:15 |
25.44 |
30 |
2038 |
买入 |
| 09:44:18 |
25.44 |
3 |
2041 |
买入 |
| 09:44:33 |
25.43 |
10 |
2051 |
卖出 |
| 09:44:57 |
25.45 |
5 |
2056 |
买入 |
| 09:45:06 |
25.43 |
4 |
2060 |
卖出 |
| 09:45:18 |
25.45 |
24 |
2084 |
买入 |
| 09:45:27 |
25.45 |
1 |
2085 |
买入 |
| 09:45:30 |
25.45 |
24 |
2109 |
买入 |
| 09:45:36 |
25.45 |
9 |
2118 |
买入 |
| 09:45:39 |
25.45 |
2 |
2120 |
买入 |
| 09:45:42 |
25.45 |
3 |
2123 |
买入 |
| 09:45:45 |
25.45 |
1 |
2124 |
买入 |
| 09:46:09 |
25.44 |
6 |
2130 |
买入 |
| 09:46:18 |
25.44 |
3 |
2133 |
买入 |
| 09:46:21 |
25.43 |
3 |
2136 |
卖出 |
| 09:46:33 |
25.4 |
8 |
2144 |
卖出 |
| 09:46:36 |
25.4 |
3 |
2147 |
买入 |
| 09:46:45 |
25.43 |
32 |
2179 |
买入 |
| 09:46:48 |
25.43 |
25 |
2204 |
买入 |
| 09:46:51 |
25.43 |
27 |
2231 |
卖出 |
| 09:46:54 |
25.4 |
1 |
2232 |
卖出 |
| 09:47:03 |
25.44 |
39 |
2271 |
买入 |
| 09:47:06 |
25.44 |
18 |
2289 |
买入 |
| 09:47:12 |
25.45 |
7 |
2296 |
买入 |
| 09:47:15 |
25.45 |
1 |
2297 |
买入 |
| 09:47:24 |
25.45 |
7 |
2304 |
买入 |
| 09:47:27 |
25.45 |
2 |
2306 |
买入 |
| 09:47:30 |
25.45 |
9 |
2315 |
买入 |
| 09:47:36 |
25.45 |
2 |
2317 |
买入 |
| 09:47:42 |
25.45 |
6 |
2323 |
买入 |
| 09:47:45 |
25.45 |
12 |
2335 |
买入 |
| 09:47:48 |
25.44 |
69 |
2404 |
卖出 |
| 09:47:54 |
25.44 |
16 |
2420 |
买入 |
| 09:47:57 |
25.45 |
2 |
2422 |
买入 |
| 09:48:03 |
25.45 |
3 |
2425 |
买入 |
| 09:48:06 |
25.45 |
1 |
2426 |
买入 |
| 09:48:09 |
25.45 |
19 |
2445 |
买入 |
| 09:48:12 |
25.45 |
7 |
2452 |
买入 |
| 09:48:15 |
25.46 |
36 |
2488 |
买入 |
| 09:48:18 |
25.46 |
26 |
2514 |
买入 |
| 09:48:21 |
25.46 |
1 |
2515 |
买入 |
| 09:48:24 |
25.46 |
2 |
2517 |
买入 |
| 09:48:39 |
25.48 |
78 |
2595 |
买入 |
| 09:48:42 |
25.5 |
1 |
2596 |
买入 |
| 09:48:57 |
25.5 |
2 |
2598 |
买入 |
| 09:49:15 |
25.54 |
21 |
2619 |
买入 |
| 09:49:27 |
25.57 |
7 |
2626 |
买入 |
| 09:49:45 |
25.58 |
11 |
2637 |
买入 |
| 09:49:48 |
25.58 |
103 |
2740 |
卖出 |
| 09:49:51 |
25.59 |
123 |
2863 |
买入 |
| 09:49:54 |
25.59 |
10 |
2873 |
买入 |
| 09:49:57 |
25.59 |
3 |
2876 |
买入 |
| 09:50:00 |
25.59 |
1 |
2877 |
买入 |
| 09:50:06 |
25.58 |
12 |
2889 |
卖出 |
| 09:50:18 |
25.57 |
45 |
2934 |
卖出 |
| 09:50:24 |
25.57 |
1 |
2935 |
买入 |
| 09:50:54 |
25.57 |
5 |
2940 |
买入 |
| 09:51:06 |
25.58 |
21 |
2961 |
买入 |
| 09:51:09 |
25.59 |
3 |
2964 |
买入 |
| 09:51:15 |
25.59 |
9 |
2973 |
买入 |
| 09:51:18 |
25.59 |
21 |
2994 |
买入 |
| 09:51:24 |
25.6 |
12 |
3006 |
买入 |
| 09:51:30 |
25.6 |
7 |
3013 |
买入 |
| 09:51:39 |
25.68 |
5 |
3018 |
买入 |
| 09:51:42 |
25.68 |
6 |
3024 |
买入 |
| 09:51:45 |
25.68 |
3 |
3027 |
买入 |
| 09:51:48 |
25.62 |
14 |
3041 |
卖出 |
| 09:51:57 |
25.62 |
13 |
3054 |
买入 |
| 09:52:00 |
25.62 |
4 |
3058 |
买入 |
| 09:52:15 |
25.62 |
17 |
3075 |
买入 |
| 09:52:18 |
25.62 |
11 |
3086 |
买入 |
| 09:52:21 |
25.61 |
5 |
3091 |
卖出 |
| 09:52:24 |
25.62 |
1 |
3092 |
买入 |
| 09:52:39 |
25.6 |
22 |
3114 |
卖出 |
| 09:52:51 |
25.6 |
29 |
3143 |
买入 |
| 09:53:06 |
25.6 |
10 |
3153 |
买入 |
| 09:53:39 |
25.6 |
2 |
3155 |
卖出 |
| 09:54:12 |
25.6 |
28 |
3183 |
卖出 |
| 09:54:15 |
25.6 |
15 |
3198 |
卖出 |
| 09:54:18 |
25.56 |
2 |
3200 |
卖出 |
| 09:55:12 |
25.56 |
10 |
3210 |
卖出 |
| 09:55:21 |
25.58 |
1 |
3211 |
买入 |
| 09:55:24 |
25.59 |
1 |
3212 |
买入 |
| 09:55:27 |
25.58 |
4 |
3216 |
卖出 |
| 09:55:30 |
25.58 |
45 |
3261 |
买入 |
| 09:55:33 |
25.58 |
9 |
3270 |
买入 |
| 09:55:36 |
25.59 |
2 |
3272 |
买入 |
| 09:55:42 |
25.59 |
5 |
3277 |
买入 |
| 09:55:45 |
25.59 |
1 |
3278 |
买入 |
| 09:55:51 |
25.58 |
2 |
3280 |
卖出 |
| 09:56:00 |
25.58 |
2 |
3282 |
买入 |
| 09:56:09 |
25.59 |
41 |
3323 |
买入 |
| 09:56:12 |
25.59 |
26 |
3349 |
买入 |
| 09:56:15 |
25.6 |
8 |
3357 |
买入 |
| 09:56:30 |
25.61 |
6 |
3363 |
买入 |
| 09:56:33 |
25.61 |
11 |
3374 |
买入 |
| 09:56:36 |
25.62 |
12 |
3386 |
买入 |
| 09:56:39 |
25.62 |
1 |
3387 |
买入 |
| 09:56:42 |
25.62 |
15 |
3402 |
买入 |
| 09:56:45 |
25.62 |
19 |
3421 |
买入 |
| 09:56:48 |
25.65 |
4 |
3425 |
买入 |
| 09:57:06 |
25.65 |
6 |
3431 |
买入 |
| 09:57:15 |
25.68 |
18 |
3449 |
买入 |
| 09:57:18 |
25.69 |
4 |
3453 |
买入 |
| 09:57:21 |
25.69 |
7 |
3460 |
买入 |
| 09:57:30 |
25.72 |
11 |
3471 |
买入 |
| 09:57:36 |
25.72 |
2 |
3473 |
买入 |
| 09:57:45 |
25.72 |
12 |
3485 |
买入 |
| 09:57:54 |
25.72 |
1 |
3486 |
买入 |
| 09:57:57 |
25.72 |
3 |
3489 |
买入 |
| 09:58:06 |
25.73 |
49 |
3538 |
买入 |
| 09:58:12 |
25.78 |
30 |
3568 |
买入 |
| 09:58:15 |
25.78 |
2 |
3570 |
买入 |
| 09:58:30 |
25.7 |
5 |
3575 |
卖出 |
| 09:58:39 |
25.78 |
34 |
3609 |
买入 |
| 09:59:03 |
25.78 |
22 |
3631 |
买入 |
| 09:59:57 |
25.76 |
1 |
3632 |
买入 |
| 10:00:00 |
25.76 |
9 |
3641 |
卖出 |
| 10:00:06 |
25.76 |
9 |
3650 |
买入 |
| 10:00:09 |
25.72 |
3 |
3653 |
卖出 |
| 10:00:12 |
25.72 |
6 |
3659 |
卖出 |
| 10:00:18 |
25.71 |
16 |
3675 |
买入 |
| 10:00:21 |
25.68 |
3 |
3678 |
卖出 |
| 10:00:24 |
25.68 |
7 |
3685 |
卖出 |
| 10:00:27 |
25.67 |
28 |
3713 |
卖出 |
| 10:00:30 |
25.67 |
5 |
3718 |
卖出 |
| 10:00:33 |
25.67 |
1 |
3719 |
卖出 |
| 10:00:36 |
25.67 |
14 |
3733 |
卖出 |
| 10:00:39 |
25.68 |
8 |
3741 |
买入 |
| 10:00:51 |
25.7 |
2 |
3743 |
买入 |
| 10:00:54 |
25.7 |
8 |
3751 |
买入 |
| 10:01:36 |
25.74 |
2 |
3753 |
卖出 |
| 10:02:15 |
25.76 |
3 |
3756 |
买入 |
| 10:02:21 |
25.76 |
3 |
3759 |
买入 |
| 10:02:30 |
25.76 |
10 |
3769 |
卖出 |
| 10:02:33 |
25.76 |
10 |
3779 |
卖出 |
| 10:02:36 |
25.74 |
4 |
3783 |
卖出 |
| 10:02:51 |
25.74 |
3 |
3786 |
卖出 |
| 10:03:03 |
25.76 |
1 |
3787 |
买入 |