柯力传感[603662]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:25 |
15.18 |
8 |
8 |
集合竞价 |
| 09:17:40 |
15.1 |
0 |
0 |
集合竞价 |
| 09:21:37 |
15.18 |
15 |
15 |
集合竞价 |
| 09:23:31 |
15.18 |
15 |
15 |
集合竞价 |
| 09:23:40 |
15.18 |
35 |
35 |
集合竞价 |
| 09:24:13 |
15.18 |
39 |
39 |
集合竞价 |
| 09:24:16 |
15.18 |
47 |
47 |
集合竞价 |
| 09:24:25 |
15.18 |
49 |
49 |
集合竞价 |
| 09:24:46 |
15.14 |
51 |
51 |
集合竞价 |
| 09:24:49 |
15.18 |
76 |
76 |
集合竞价 |
| 09:24:55 |
15.18 |
76 |
76 |
集合竞价 |
| 09:24:58 |
15.18 |
76 |
76 |
集合竞价 |
| 09:25:03 |
15.18 |
76 |
152 |
卖出 |
| 09:30:04 |
15.2 |
50 |
202 |
卖出 |
| 09:30:07 |
15.2 |
118 |
320 |
卖出 |
| 09:30:10 |
15.2 |
10 |
330 |
买入 |
| 09:30:13 |
15.2 |
3 |
333 |
买入 |
| 09:30:16 |
15.2 |
1 |
334 |
买入 |
| 09:30:19 |
15.23 |
5 |
339 |
买入 |
| 09:30:22 |
15.24 |
11 |
350 |
买入 |
| 09:30:25 |
15.25 |
7 |
357 |
买入 |
| 09:30:28 |
15.25 |
3 |
360 |
买入 |
| 09:30:31 |
15.26 |
8 |
368 |
买入 |
| 09:30:34 |
15.27 |
16 |
384 |
买入 |
| 09:30:40 |
15.3 |
5 |
389 |
买入 |
| 09:30:43 |
15.3 |
30 |
419 |
买入 |
| 09:30:46 |
15.3 |
5 |
424 |
买入 |
| 09:31:01 |
15.37 |
38 |
462 |
买入 |
| 09:31:04 |
15.37 |
5 |
467 |
买入 |
| 09:31:07 |
15.34 |
28 |
495 |
卖出 |
| 09:31:10 |
15.34 |
18 |
513 |
买入 |
| 09:31:22 |
15.39 |
23 |
536 |
买入 |
| 09:31:25 |
15.42 |
3 |
539 |
买入 |
| 09:31:28 |
15.39 |
85 |
624 |
卖出 |
| 09:31:31 |
15.39 |
10 |
634 |
买入 |
| 09:31:34 |
15.39 |
16 |
650 |
买入 |
| 09:31:37 |
15.38 |
114 |
764 |
卖出 |
| 09:31:40 |
15.39 |
60 |
824 |
买入 |
| 09:31:43 |
15.39 |
11 |
835 |
买入 |
| 09:31:46 |
15.38 |
52 |
887 |
卖出 |
| 09:31:49 |
15.38 |
4 |
891 |
卖出 |
| 09:31:55 |
15.42 |
6 |
897 |
买入 |
| 09:32:04 |
15.42 |
5 |
902 |
卖出 |
| 09:32:07 |
15.42 |
17 |
919 |
卖出 |
| 09:32:10 |
15.45 |
24 |
943 |
买入 |
| 09:32:13 |
15.45 |
38 |
981 |
买入 |
| 09:32:16 |
15.42 |
7 |
988 |
卖出 |
| 09:32:19 |
15.39 |
7 |
995 |
卖出 |
| 09:32:22 |
15.42 |
30 |
1025 |
买入 |
| 09:32:25 |
15.42 |
21 |
1046 |
买入 |
| 09:32:31 |
15.42 |
7 |
1053 |
买入 |
| 09:32:40 |
15.42 |
3 |
1056 |
买入 |
| 09:32:43 |
15.42 |
6 |
1062 |
买入 |
| 09:32:46 |
15.42 |
9 |
1071 |
买入 |
| 09:32:49 |
15.42 |
20 |
1091 |
买入 |
| 09:32:52 |
15.42 |
3 |
1094 |
买入 |
| 09:32:58 |
15.42 |
21 |
1115 |
买入 |
| 09:33:01 |
15.4 |
15 |
1130 |
卖出 |
| 09:33:04 |
15.4 |
2 |
1132 |
买入 |
| 09:33:07 |
15.38 |
6 |
1138 |
卖出 |
| 09:33:10 |
15.38 |
25 |
1163 |
买入 |
| 09:33:13 |
15.38 |
25 |
1188 |
卖出 |
| 09:33:16 |
15.38 |
6 |
1194 |
卖出 |
| 09:33:22 |
15.4 |
1 |
1195 |
买入 |
| 09:33:28 |
15.39 |
6 |
1201 |
卖出 |
| 09:33:31 |
15.39 |
1 |
1202 |
买入 |
| 09:33:34 |
15.39 |
8 |
1210 |
买入 |
| 09:33:37 |
15.39 |
7 |
1217 |
买入 |
| 09:33:43 |
15.38 |
36 |
1253 |
卖出 |
| 09:33:46 |
15.38 |
14 |
1267 |
买入 |
| 09:33:58 |
15.38 |
1 |
1268 |
卖出 |
| 09:34:01 |
15.38 |
24 |
1292 |
卖出 |
| 09:34:04 |
15.39 |
19 |
1311 |
买入 |
| 09:34:07 |
15.4 |
19 |
1330 |
买入 |
| 09:34:10 |
15.4 |
1 |
1331 |
买入 |
| 09:34:28 |
15.39 |
5 |
1336 |
卖出 |
| 09:34:31 |
15.4 |
36 |
1372 |
买入 |
| 09:34:34 |
15.4 |
6 |
1378 |
卖出 |
| 09:34:37 |
15.4 |
4 |
1382 |
卖出 |
| 09:34:40 |
15.38 |
10 |
1392 |
买入 |
| 09:34:43 |
15.38 |
5 |
1397 |
买入 |
| 09:34:46 |
15.38 |
13 |
1410 |
买入 |
| 09:34:49 |
15.41 |
11 |
1421 |
买入 |
| 09:34:52 |
15.38 |
1 |
1422 |
卖出 |
| 09:34:58 |
15.38 |
1 |
1423 |
买入 |
| 09:35:01 |
15.38 |
4 |
1427 |
买入 |
| 09:35:04 |
15.38 |
8 |
1435 |
买入 |
| 09:35:10 |
15.4 |
1 |
1436 |
买入 |
| 09:35:13 |
15.39 |
1 |
1437 |
卖出 |
| 09:35:19 |
15.39 |
9 |
1446 |
卖出 |
| 09:35:31 |
15.39 |
9 |
1455 |
买入 |
| 09:35:34 |
15.4 |
9 |
1464 |
买入 |
| 09:35:40 |
15.4 |
19 |
1483 |
买入 |
| 09:35:43 |
15.4 |
40 |
1523 |
买入 |
| 09:35:49 |
15.41 |
21 |
1544 |
买入 |
| 09:35:52 |
15.42 |
24 |
1568 |
买入 |
| 09:35:58 |
15.41 |
5 |
1573 |
买入 |
| 09:36:01 |
15.41 |
2 |
1575 |
买入 |
| 09:36:04 |
15.42 |
10 |
1585 |
买入 |
| 09:36:07 |
15.4 |
17 |
1602 |
卖出 |
| 09:36:10 |
15.43 |
1 |
1603 |
买入 |
| 09:36:16 |
15.42 |
4 |
1607 |
卖出 |
| 09:36:22 |
15.42 |
2 |
1609 |
买入 |
| 09:36:25 |
15.42 |
5 |
1614 |
买入 |
| 09:36:28 |
15.39 |
45 |
1659 |
卖出 |
| 09:36:31 |
15.4 |
5 |
1664 |
买入 |
| 09:36:34 |
15.4 |
5 |
1669 |
卖出 |
| 09:36:37 |
15.4 |
1 |
1670 |
买入 |
| 09:37:04 |
15.4 |
5 |
1675 |
买入 |
| 09:37:16 |
15.4 |
1 |
1676 |
买入 |
| 09:37:25 |
15.39 |
3 |
1679 |
卖出 |
| 09:37:31 |
15.38 |
20 |
1699 |
卖出 |
| 09:37:40 |
15.31 |
5 |
1704 |
卖出 |
| 09:38:10 |
15.34 |
2 |
1706 |
买入 |
| 09:38:16 |
15.34 |
1 |
1707 |
买入 |
| 09:38:19 |
15.34 |
8 |
1715 |
买入 |
| 09:38:37 |
15.36 |
5 |
1720 |
买入 |
| 09:38:40 |
15.38 |
1 |
1721 |
买入 |
| 09:38:43 |
15.39 |
28 |
1749 |
买入 |
| 09:38:49 |
15.38 |
3 |
1752 |
买入 |
| 09:39:13 |
15.36 |
9 |
1761 |
卖出 |
| 09:39:28 |
15.38 |
39 |
1800 |
买入 |
| 09:39:37 |
15.38 |
7 |
1807 |
卖出 |
| 09:39:43 |
15.38 |
38 |
1845 |
卖出 |
| 09:39:52 |
15.36 |
2 |
1847 |
卖出 |
| 09:40:01 |
15.38 |
2 |
1849 |
买入 |
| 09:40:19 |
15.37 |
1 |
1850 |
买入 |
| 09:40:25 |
15.37 |
8 |
1858 |
买入 |
| 09:40:31 |
15.37 |
1 |
1859 |
买入 |
| 09:40:34 |
15.37 |
5 |
1864 |
买入 |
| 09:40:37 |
15.37 |
10 |
1874 |
卖出 |
| 09:40:43 |
15.37 |
16 |
1890 |
卖出 |
| 09:40:58 |
15.38 |
4 |
1894 |
买入 |
| 09:41:07 |
15.45 |
341 |
2235 |
买入 |
| 09:41:10 |
15.45 |
7 |
2242 |
卖出 |
| 09:41:13 |
15.45 |
80 |
2322 |
卖出 |
| 09:41:16 |
15.45 |
2 |
2324 |
卖出 |
| 09:41:22 |
15.44 |
1 |
2325 |
买入 |
| 09:41:58 |
15.43 |
3 |
2328 |
买入 |
| 09:42:01 |
15.43 |
5 |
2333 |
买入 |
| 09:42:13 |
15.43 |
11 |
2344 |
买入 |
| 09:42:22 |
15.41 |
2 |
2346 |
卖出 |
| 09:42:28 |
15.42 |
26 |
2372 |
买入 |
| 09:42:34 |
15.41 |
1 |
2373 |
卖出 |
| 09:42:49 |
15.41 |
1 |
2374 |
卖出 |
| 09:42:52 |
15.42 |
9 |
2383 |
买入 |
| 09:43:04 |
15.41 |
1 |
2384 |
买入 |
| 09:43:07 |
15.41 |
19 |
2403 |
买入 |
| 09:43:10 |
15.44 |
62 |
2465 |
买入 |
| 09:43:16 |
15.44 |
2 |
2467 |
买入 |
| 09:43:22 |
15.45 |
6 |
2473 |
买入 |
| 09:43:28 |
15.45 |
3 |
2476 |
买入 |
| 09:43:31 |
15.45 |
21 |
2497 |
买入 |
| 09:43:34 |
15.45 |
1 |
2498 |
卖出 |
| 09:43:37 |
15.44 |
4 |
2502 |
卖出 |
| 09:43:46 |
15.44 |
10 |
2512 |
买入 |
| 09:43:55 |
15.43 |
18 |
2530 |
买入 |
| 09:44:01 |
15.44 |
2 |
2532 |
买入 |
| 09:44:07 |
15.44 |
4 |
2536 |
买入 |
| 09:44:10 |
15.45 |
4 |
2540 |
买入 |
| 09:44:13 |
15.45 |
4 |
2544 |
买入 |
| 09:44:16 |
15.45 |
0 |
2544 |
买入 |
| 09:44:22 |
15.44 |
5 |
2549 |
卖出 |
| 09:44:40 |
15.44 |
2 |
2551 |
买入 |
| 09:44:43 |
15.43 |
1 |
2552 |
卖出 |
| 09:44:46 |
15.44 |
5 |
2557 |
买入 |
| 09:44:49 |
15.44 |
1 |
2558 |
买入 |
| 09:45:01 |
15.44 |
5 |
2563 |
买入 |
| 09:45:04 |
15.43 |
13 |
2576 |
卖出 |
| 09:45:13 |
15.43 |
8 |
2584 |
买入 |
| 09:45:25 |
15.43 |
2 |
2586 |
卖出 |
| 09:45:52 |
15.4 |
16 |
2602 |
卖出 |
| 09:45:55 |
15.4 |
2 |
2604 |
买入 |
| 09:46:04 |
15.4 |
12 |
2616 |
买入 |
| 09:46:10 |
15.4 |
1 |
2617 |
卖出 |
| 09:46:13 |
15.4 |
3 |
2620 |
卖出 |
| 09:46:28 |
15.4 |
27 |
2647 |
买入 |
| 09:46:31 |
15.42 |
1 |
2648 |
买入 |
| 09:46:37 |
15.4 |
5 |
2653 |
卖出 |
| 09:46:40 |
15.42 |
46 |
2699 |
买入 |
| 09:46:43 |
15.42 |
5 |
2704 |
买入 |
| 09:46:46 |
15.42 |
2 |
2706 |
买入 |
| 09:46:49 |
15.4 |
6 |
2712 |
卖出 |
| 09:46:55 |
15.4 |
27 |
2739 |
买入 |
| 09:46:58 |
15.4 |
102 |
2841 |
买入 |
| 09:47:01 |
15.42 |
84 |
2925 |
买入 |
| 09:47:04 |
15.42 |
10 |
2935 |
买入 |
| 09:47:07 |
15.43 |
5 |
2940 |
买入 |
| 09:47:10 |
15.44 |
32 |
2972 |
买入 |
| 09:47:16 |
15.44 |
1 |
2973 |
买入 |
| 09:47:22 |
15.44 |
15 |
2988 |
买入 |
| 09:47:25 |
15.44 |
5 |
2993 |
买入 |
| 09:47:31 |
15.42 |
4 |
2997 |
卖出 |
| 09:47:34 |
15.42 |
1 |
2998 |
买入 |
| 09:47:37 |
15.42 |
22 |
3020 |
买入 |
| 09:47:40 |
15.42 |
30 |
3050 |
买入 |
| 09:47:55 |
15.44 |
1 |
3051 |
买入 |
| 09:48:01 |
15.44 |
0 |
3051 |
买入 |
| 09:48:04 |
15.45 |
12 |
3063 |
买入 |
| 09:48:07 |
15.45 |
13 |
3076 |
买入 |
| 09:48:10 |
15.46 |
2 |
3078 |
买入 |
| 09:48:13 |
15.47 |
16 |
3094 |
买入 |
| 09:48:16 |
15.47 |
8 |
3102 |
买入 |
| 09:48:19 |
15.48 |
6 |
3108 |
买入 |
| 09:48:25 |
15.49 |
5 |
3113 |
买入 |
| 09:48:28 |
15.5 |
13 |
3126 |
买入 |
| 09:48:37 |
15.5 |
12 |
3138 |
买入 |
| 09:48:40 |
15.5 |
2 |
3140 |
买入 |
| 09:48:49 |
15.5 |
6 |
3146 |
买入 |
| 09:48:52 |
15.5 |
23 |
3169 |
买入 |
| 09:49:01 |
15.49 |
6 |
3175 |
卖出 |
| 09:49:04 |
15.5 |
5 |
3180 |
买入 |
| 09:49:07 |
15.5 |
40 |
3220 |
买入 |
| 09:49:19 |
15.5 |
9 |
3229 |
买入 |
| 09:49:22 |
15.5 |
11 |
3240 |
买入 |
| 09:49:28 |
15.48 |
7 |
3247 |
卖出 |
| 09:49:31 |
15.48 |
2 |
3249 |
卖出 |
| 09:49:40 |
15.49 |
11 |
3260 |
买入 |
| 09:49:46 |
15.48 |
5 |
3265 |
卖出 |
| 09:49:49 |
15.49 |
10 |
3275 |
买入 |
| 09:49:52 |
15.49 |
1 |
3276 |
买入 |
| 09:49:58 |
15.49 |
12 |
3288 |
买入 |
| 09:50:10 |
15.48 |
17 |
3305 |
卖出 |
| 09:50:19 |
15.47 |
1 |
3306 |
卖出 |
| 09:50:22 |
15.47 |
1 |
3307 |
买入 |
| 09:50:55 |
15.47 |
3 |
3310 |
买入 |
| 09:51:01 |
15.47 |
1 |
3311 |
买入 |
| 09:51:04 |
15.47 |
4 |
3315 |
买入 |
| 09:51:07 |
15.47 |
4 |
3319 |
买入 |
| 09:51:16 |
15.48 |
1 |
3320 |
买入 |
| 09:51:19 |
15.48 |
2 |
3322 |
买入 |
| 09:51:22 |
15.48 |
2 |
3324 |
买入 |
| 09:51:34 |
15.49 |
76 |
3400 |
买入 |
| 09:51:37 |
15.5 |
51 |
3451 |
买入 |
| 09:51:40 |
15.5 |
345 |
3796 |
买入 |
| 09:51:43 |
15.51 |
7 |
3803 |
买入 |
| 09:51:46 |
15.51 |
4 |
3807 |
买入 |
| 09:52:07 |
15.52 |
10 |
3817 |
买入 |
| 09:52:13 |
15.52 |
1 |
3818 |
买入 |
| 09:52:16 |
15.51 |
13 |
3831 |
卖出 |
| 09:52:19 |
15.52 |
13 |
3844 |
买入 |
| 09:52:22 |
15.53 |
1 |
3845 |
买入 |
| 09:52:25 |
15.52 |
5 |
3850 |
卖出 |
| 09:52:28 |
15.52 |
1 |
3851 |
买入 |
| 09:53:01 |
15.51 |
15 |
3866 |
买入 |
| 09:53:04 |
15.51 |
90 |
3956 |
买入 |
| 09:53:07 |
15.51 |
4 |
3960 |
买入 |
| 09:53:16 |
15.51 |
2 |
3962 |
买入 |
| 09:53:25 |
15.51 |
1 |
3963 |
买入 |
| 09:53:46 |
15.51 |
9 |
3972 |
卖出 |
| 09:54:07 |
15.51 |
5 |
3977 |
卖出 |
| 09:54:19 |
15.51 |
2 |
3979 |
卖出 |
| 09:54:25 |
15.52 |
23 |
4002 |
买入 |
| 09:54:31 |
15.52 |
9 |
4011 |
买入 |
| 09:54:40 |
15.52 |
5 |
4016 |
买入 |
| 09:54:46 |
15.52 |
7 |
4023 |
买入 |
| 09:54:49 |
15.52 |
9 |
4032 |
买入 |
| 09:55:01 |
15.52 |
8 |
4040 |
卖出 |
| 09:55:07 |
15.52 |
5 |
4045 |
买入 |
| 09:55:37 |
15.51 |
5 |
4050 |
卖出 |
| 09:55:43 |
15.52 |
2 |
4052 |
买入 |
| 09:55:46 |
15.52 |
44 |
4096 |
买入 |
| 09:56:13 |
15.51 |
1 |
4097 |
卖出 |
| 09:56:37 |
15.51 |
1 |
4098 |
买入 |
| 09:56:46 |
15.5 |
23 |
4121 |
卖出 |
| 09:56:58 |
15.5 |
2 |
4123 |
买入 |
| 09:57:01 |
15.48 |
13 |
4136 |
卖出 |
| 09:57:04 |
15.48 |
1 |
4137 |
买入 |
| 09:57:07 |
15.48 |
1 |
4138 |
买入 |
| 09:57:22 |
15.48 |
5 |
4143 |
买入 |
| 09:57:40 |
15.47 |
2 |
4145 |
卖出 |
| 09:57:43 |
15.5 |
79 |
4224 |
买入 |
| 09:58:28 |
15.48 |
1 |
4225 |
卖出 |
| 09:58:37 |
15.48 |
5 |
4230 |
卖出 |
| 09:59:10 |
15.47 |
8 |
4238 |
卖出 |
| 09:59:16 |
15.47 |
5 |
4243 |
买入 |
| 09:59:34 |
15.47 |
2 |
4245 |
买入 |
| 09:59:43 |
15.47 |
2 |
4247 |
买入 |
| 09:59:52 |
15.47 |
1 |
4248 |
买入 |
| 10:00:10 |
15.46 |
11 |
4259 |
卖出 |
| 10:00:13 |
15.46 |
2 |
4261 |
卖出 |
| 10:00:19 |
15.46 |
8 |
4269 |
卖出 |
| 10:00:22 |
15.46 |
7 |
4276 |
卖出 |
| 10:00:34 |
15.44 |
5 |
4281 |
卖出 |
| 10:00:40 |
15.44 |
21 |
4302 |
卖出 |
| 10:00:43 |
15.44 |
7 |
4309 |
买入 |
| 10:01:04 |
15.44 |
15 |
4324 |
买入 |
| 10:01:07 |
15.44 |
4 |
4328 |
买入 |
| 10:01:25 |
15.44 |
1 |
4329 |
卖出 |
| 10:01:34 |
15.47 |
6 |
4335 |
买入 |
| 10:01:37 |
15.43 |
2 |
4337 |
卖出 |
| 10:02:40 |
15.47 |
10 |
4347 |
买入 |
| 10:03:10 |
15.46 |
5 |
4352 |
买入 |
| 10:03:34 |
15.43 |
1 |
4353 |
卖出 |
| 10:03:43 |
15.44 |
1 |
4354 |
卖出 |
| 10:03:46 |
15.44 |
1 |
4355 |
买入 |
| 10:03:52 |
15.44 |
1 |
4356 |
买入 |
| 10:04:10 |
15.45 |
1 |
4357 |
买入 |
| 10:04:13 |
15.46 |
9 |
4366 |
买入 |
| 10:04:16 |
15.43 |
58 |
4424 |
卖出 |