克来机电[603960]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.24 |
47 |
47 |
集合竞价 |
| 09:15:06 |
21.78 |
136 |
136 |
集合竞价 |
| 09:15:09 |
21.78 |
137 |
137 |
集合竞价 |
| 09:15:12 |
22.28 |
368 |
368 |
集合竞价 |
| 09:15:51 |
22.28 |
374 |
374 |
集合竞价 |
| 09:15:57 |
22.28 |
410 |
410 |
集合竞价 |
| 09:16:09 |
22.28 |
410 |
410 |
集合竞价 |
| 09:16:21 |
22.28 |
420 |
420 |
集合竞价 |
| 09:16:24 |
22.28 |
423 |
423 |
集合竞价 |
| 09:16:30 |
22.28 |
502 |
502 |
集合竞价 |
| 09:16:33 |
22.28 |
502 |
502 |
集合竞价 |
| 09:16:36 |
22.28 |
502 |
502 |
集合竞价 |
| 09:16:39 |
22.28 |
502 |
502 |
集合竞价 |
| 09:16:48 |
22.28 |
502 |
502 |
集合竞价 |
| 09:16:51 |
22.28 |
502 |
502 |
集合竞价 |
| 09:16:57 |
22.28 |
502 |
502 |
集合竞价 |
| 09:17:03 |
22.28 |
502 |
502 |
集合竞价 |
| 09:17:12 |
22.28 |
502 |
502 |
集合竞价 |
| 09:17:18 |
22.28 |
502 |
502 |
集合竞价 |
| 09:17:24 |
22.28 |
502 |
502 |
集合竞价 |
| 09:17:33 |
22.28 |
502 |
502 |
集合竞价 |
| 09:17:39 |
22.28 |
502 |
502 |
集合竞价 |
| 09:17:45 |
22.28 |
502 |
502 |
集合竞价 |
| 09:18:06 |
22.28 |
502 |
502 |
集合竞价 |
| 09:18:12 |
22.28 |
502 |
502 |
集合竞价 |
| 09:18:15 |
22.28 |
502 |
502 |
集合竞价 |
| 09:18:18 |
22.28 |
502 |
502 |
集合竞价 |
| 09:18:30 |
22.28 |
502 |
502 |
集合竞价 |
| 09:18:36 |
21.78 |
139 |
139 |
集合竞价 |
| 09:18:45 |
21.78 |
139 |
139 |
集合竞价 |
| 09:18:48 |
21.78 |
139 |
139 |
集合竞价 |
| 09:19:27 |
21.78 |
140 |
140 |
集合竞价 |
| 09:19:48 |
21.78 |
140 |
140 |
集合竞价 |
| 09:20:00 |
21.78 |
140 |
140 |
集合竞价 |
| 09:20:03 |
21.78 |
140 |
140 |
集合竞价 |
| 09:20:09 |
21.78 |
140 |
140 |
集合竞价 |
| 09:20:21 |
21.77 |
140 |
140 |
集合竞价 |
| 09:20:39 |
21.77 |
140 |
140 |
集合竞价 |
| 09:20:48 |
21.77 |
140 |
140 |
集合竞价 |
| 09:20:54 |
21.77 |
140 |
140 |
集合竞价 |
| 09:21:00 |
21.72 |
140 |
140 |
集合竞价 |
| 09:21:24 |
21.72 |
142 |
142 |
集合竞价 |
| 09:21:45 |
21.72 |
142 |
142 |
集合竞价 |
| 09:21:54 |
21.7 |
142 |
142 |
集合竞价 |
| 09:21:57 |
21.47 |
142 |
142 |
集合竞价 |
| 09:22:06 |
21.47 |
142 |
142 |
集合竞价 |
| 09:22:12 |
21.47 |
147 |
147 |
集合竞价 |
| 09:22:39 |
21.42 |
147 |
147 |
集合竞价 |
| 09:22:48 |
21.41 |
147 |
147 |
集合竞价 |
| 09:22:57 |
21.51 |
167 |
167 |
集合竞价 |
| 09:23:03 |
21.41 |
167 |
167 |
集合竞价 |
| 09:23:21 |
21.41 |
167 |
167 |
集合竞价 |
| 09:23:30 |
21.38 |
167 |
167 |
集合竞价 |
| 09:23:33 |
21.38 |
167 |
167 |
集合竞价 |
| 09:23:45 |
21.38 |
167 |
167 |
集合竞价 |
| 09:23:48 |
21.38 |
167 |
167 |
集合竞价 |
| 09:24:09 |
21.38 |
167 |
167 |
集合竞价 |
| 09:24:12 |
21.32 |
167 |
167 |
集合竞价 |
| 09:24:15 |
21.32 |
169 |
169 |
集合竞价 |
| 09:24:21 |
21.32 |
177 |
177 |
集合竞价 |
| 09:24:30 |
21.3 |
180 |
180 |
集合竞价 |
| 09:24:33 |
21.3 |
180 |
180 |
集合竞价 |
| 09:24:39 |
21.24 |
273 |
273 |
集合竞价 |
| 09:24:42 |
21.24 |
273 |
273 |
集合竞价 |
| 09:24:45 |
21.22 |
300 |
300 |
集合竞价 |
| 09:24:48 |
21.1 |
300 |
300 |
集合竞价 |
| 09:24:51 |
21.03 |
334 |
334 |
集合竞价 |
| 09:24:54 |
21 |
361 |
361 |
集合竞价 |
| 09:24:57 |
20.79 |
367 |
367 |
集合竞价 |
| 09:25:00 |
20.97 |
509 |
509 |
集合竞价 |
| 09:25:05 |
20.97 |
509 |
1018 |
卖出 |
| 09:30:00 |
20.97 |
19 |
1037 |
卖出 |
| 09:30:03 |
21 |
215 |
1252 |
买入 |
| 09:30:06 |
20.91 |
174 |
1426 |
卖出 |
| 09:30:09 |
20.95 |
87 |
1513 |
买入 |
| 09:30:12 |
20.95 |
230 |
1743 |
买入 |
| 09:30:15 |
20.95 |
196 |
1939 |
买入 |
| 09:30:18 |
20.97 |
36 |
1975 |
买入 |
| 09:30:21 |
21.03 |
13 |
1988 |
买入 |
| 09:30:24 |
21.02 |
16 |
2004 |
买入 |
| 09:30:27 |
21.01 |
15 |
2019 |
卖出 |
| 09:30:30 |
21.06 |
58 |
2077 |
买入 |
| 09:30:33 |
21.03 |
71 |
2148 |
买入 |
| 09:30:36 |
21.03 |
23 |
2171 |
卖出 |
| 09:30:39 |
21.13 |
50 |
2221 |
买入 |
| 09:30:42 |
21.14 |
120 |
2341 |
买入 |
| 09:30:45 |
21.14 |
10 |
2351 |
买入 |
| 09:30:48 |
21.16 |
69 |
2420 |
买入 |
| 09:30:51 |
21.22 |
143 |
2563 |
买入 |
| 09:30:54 |
21.3 |
2 |
2565 |
买入 |
| 09:30:57 |
21.28 |
6 |
2571 |
卖出 |
| 09:31:00 |
21.28 |
25 |
2596 |
卖出 |
| 09:31:03 |
21.3 |
64 |
2660 |
买入 |
| 09:31:06 |
21.32 |
49 |
2709 |
买入 |
| 09:31:09 |
21.38 |
68 |
2777 |
买入 |
| 09:31:12 |
21.38 |
16 |
2793 |
卖出 |
| 09:31:15 |
21.31 |
155 |
2948 |
卖出 |
| 09:31:18 |
21.3 |
186 |
3134 |
卖出 |
| 09:31:21 |
21.31 |
17 |
3151 |
买入 |
| 09:31:24 |
21.31 |
49 |
3200 |
买入 |
| 09:31:27 |
21.3 |
90 |
3290 |
卖出 |
| 09:31:30 |
21.31 |
22 |
3312 |
卖出 |
| 09:31:33 |
21.3 |
47 |
3359 |
卖出 |
| 09:31:36 |
21.28 |
70 |
3429 |
卖出 |
| 09:31:39 |
21.18 |
27 |
3456 |
卖出 |
| 09:31:42 |
21.19 |
3 |
3459 |
卖出 |
| 09:31:45 |
21.26 |
20 |
3479 |
买入 |
| 09:31:48 |
21.23 |
5 |
3484 |
卖出 |
| 09:31:51 |
21.18 |
14 |
3498 |
卖出 |
| 09:31:54 |
21.18 |
20 |
3518 |
卖出 |
| 09:31:57 |
21.23 |
97 |
3615 |
买入 |
| 09:32:00 |
21.23 |
29 |
3644 |
卖出 |
| 09:32:03 |
21.26 |
56 |
3700 |
买入 |
| 09:32:06 |
21.32 |
169 |
3869 |
买入 |
| 09:32:09 |
21.34 |
37 |
3906 |
买入 |
| 09:32:12 |
21.33 |
21 |
3927 |
卖出 |
| 09:32:15 |
21.36 |
36 |
3963 |
买入 |
| 09:32:18 |
21.36 |
27 |
3990 |
买入 |
| 09:32:21 |
21.37 |
4 |
3994 |
买入 |
| 09:32:24 |
21.36 |
3 |
3997 |
卖出 |
| 09:32:27 |
21.38 |
29 |
4026 |
买入 |
| 09:32:30 |
21.4 |
103 |
4129 |
买入 |
| 09:32:33 |
21.4 |
1 |
4130 |
买入 |
| 09:32:36 |
21.4 |
25 |
4155 |
买入 |
| 09:32:39 |
21.41 |
31 |
4186 |
买入 |
| 09:32:42 |
21.44 |
28 |
4214 |
买入 |
| 09:32:45 |
21.4 |
181 |
4395 |
卖出 |
| 09:32:48 |
21.39 |
95 |
4490 |
卖出 |
| 09:32:51 |
21.4 |
71 |
4561 |
买入 |
| 09:32:54 |
21.42 |
22 |
4583 |
买入 |
| 09:32:57 |
21.43 |
27 |
4610 |
买入 |
| 09:33:00 |
21.4 |
154 |
4764 |
卖出 |
| 09:33:03 |
21.34 |
96 |
4860 |
卖出 |
| 09:33:06 |
21.37 |
18 |
4878 |
买入 |
| 09:33:09 |
21.38 |
43 |
4921 |
买入 |
| 09:33:12 |
21.39 |
76 |
4997 |
买入 |
| 09:33:15 |
21.39 |
25 |
5022 |
买入 |
| 09:33:18 |
21.39 |
63 |
5085 |
卖出 |
| 09:33:21 |
21.41 |
6 |
5091 |
买入 |
| 09:33:24 |
21.41 |
25 |
5116 |
买入 |
| 09:33:27 |
21.4 |
30 |
5146 |
卖出 |
| 09:33:30 |
21.41 |
91 |
5237 |
买入 |
| 09:33:33 |
21.38 |
23 |
5260 |
卖出 |
| 09:33:36 |
21.38 |
28 |
5288 |
买入 |
| 09:33:39 |
21.39 |
35 |
5323 |
买入 |
| 09:33:42 |
21.39 |
14 |
5337 |
买入 |
| 09:33:45 |
21.4 |
27 |
5364 |
买入 |
| 09:33:48 |
21.4 |
2 |
5366 |
卖出 |
| 09:33:51 |
21.4 |
29 |
5395 |
卖出 |
| 09:33:54 |
21.42 |
133 |
5528 |
买入 |
| 09:33:57 |
21.41 |
18 |
5546 |
卖出 |
| 09:34:00 |
21.42 |
36 |
5582 |
买入 |
| 09:34:03 |
21.39 |
22 |
5604 |
卖出 |
| 09:34:06 |
21.38 |
34 |
5638 |
卖出 |
| 09:34:09 |
21.38 |
5 |
5643 |
买入 |
| 09:34:12 |
21.35 |
19 |
5662 |
卖出 |
| 09:34:15 |
21.4 |
225 |
5887 |
买入 |
| 09:34:18 |
21.35 |
16 |
5903 |
卖出 |
| 09:34:21 |
21.39 |
3 |
5906 |
买入 |
| 09:34:24 |
21.38 |
55 |
5961 |
卖出 |
| 09:34:27 |
21.38 |
60 |
6021 |
买入 |
| 09:34:30 |
21.37 |
37 |
6058 |
卖出 |
| 09:34:33 |
21.35 |
52 |
6110 |
卖出 |
| 09:34:36 |
21.31 |
16 |
6126 |
卖出 |
| 09:34:39 |
21.31 |
1 |
6127 |
卖出 |
| 09:34:42 |
21.3 |
12 |
6139 |
卖出 |
| 09:34:45 |
21.28 |
240 |
6379 |
卖出 |
| 09:34:48 |
21.23 |
22 |
6401 |
卖出 |
| 09:34:51 |
21.2 |
12 |
6413 |
卖出 |
| 09:34:54 |
21.18 |
18 |
6431 |
卖出 |
| 09:34:57 |
21.15 |
63 |
6494 |
卖出 |
| 09:35:00 |
21.11 |
1 |
6495 |
卖出 |
| 09:35:03 |
21.15 |
30 |
6525 |
买入 |
| 09:35:06 |
21.16 |
64 |
6589 |
买入 |
| 09:35:09 |
21.17 |
53 |
6642 |
买入 |
| 09:35:12 |
21.18 |
19 |
6661 |
买入 |
| 09:35:15 |
21.18 |
39 |
6700 |
买入 |
| 09:35:18 |
21.18 |
5 |
6705 |
买入 |
| 09:35:21 |
21.18 |
26 |
6731 |
买入 |
| 09:35:24 |
21.19 |
6 |
6737 |
买入 |
| 09:35:27 |
21.19 |
62 |
6799 |
买入 |
| 09:35:30 |
21.2 |
111 |
6910 |
买入 |
| 09:35:33 |
21.22 |
88 |
6998 |
买入 |
| 09:35:36 |
21.22 |
5 |
7003 |
买入 |
| 09:35:39 |
21.2 |
47 |
7050 |
卖出 |
| 09:35:42 |
21.23 |
68 |
7118 |
买入 |
| 09:35:45 |
21.22 |
34 |
7152 |
卖出 |
| 09:35:48 |
21.22 |
10 |
7162 |
卖出 |
| 09:35:51 |
21.2 |
21 |
7183 |
卖出 |
| 09:35:54 |
21.23 |
15 |
7198 |
买入 |
| 09:35:57 |
21.23 |
15 |
7213 |
卖出 |
| 09:36:00 |
21.23 |
9 |
7222 |
卖出 |
| 09:36:03 |
21.24 |
20 |
7242 |
买入 |
| 09:36:06 |
21.21 |
38 |
7280 |
卖出 |
| 09:36:09 |
21.19 |
205 |
7485 |
卖出 |
| 09:36:12 |
21.17 |
81 |
7566 |
卖出 |
| 09:36:15 |
21.17 |
42 |
7608 |
买入 |
| 09:36:18 |
21.14 |
52 |
7660 |
卖出 |
| 09:36:21 |
21.13 |
15 |
7675 |
卖出 |
| 09:36:24 |
21.11 |
4 |
7679 |
卖出 |
| 09:36:27 |
21.11 |
15 |
7694 |
卖出 |
| 09:36:30 |
21.08 |
56 |
7750 |
卖出 |
| 09:36:36 |
21.05 |
47 |
7797 |
卖出 |
| 09:36:39 |
21.05 |
13 |
7810 |
卖出 |
| 09:36:42 |
21.04 |
9 |
7819 |
卖出 |
| 09:36:45 |
21.03 |
25 |
7844 |
卖出 |
| 09:36:48 |
21.04 |
7 |
7851 |
买入 |
| 09:36:51 |
21.05 |
78 |
7929 |
买入 |
| 09:36:54 |
21.03 |
41 |
7970 |
卖出 |
| 09:36:57 |
21.03 |
19 |
7989 |
买入 |
| 09:37:00 |
21.03 |
66 |
8055 |
卖出 |
| 09:37:03 |
21.06 |
16 |
8071 |
买入 |
| 09:37:06 |
21.03 |
17 |
8088 |
卖出 |
| 09:37:09 |
21 |
152 |
8240 |
卖出 |
| 09:37:12 |
21 |
4 |
8244 |
卖出 |
| 09:37:18 |
21 |
110 |
8354 |
卖出 |
| 09:37:21 |
20.99 |
80 |
8434 |
卖出 |
| 09:37:24 |
20.99 |
11 |
8445 |
买入 |
| 09:37:27 |
20.97 |
3 |
8448 |
卖出 |
| 09:37:30 |
20.98 |
45 |
8493 |
买入 |
| 09:37:33 |
20.94 |
12 |
8505 |
卖出 |
| 09:37:36 |
20.94 |
11 |
8516 |
卖出 |
| 09:37:39 |
20.91 |
38 |
8554 |
卖出 |
| 09:37:42 |
20.94 |
471 |
9025 |
买入 |
| 09:37:45 |
20.94 |
180 |
9205 |
卖出 |
| 09:37:48 |
20.95 |
110 |
9315 |
买入 |
| 09:37:51 |
20.97 |
65 |
9380 |
买入 |
| 09:37:54 |
20.98 |
57 |
9437 |
买入 |
| 09:37:57 |
20.99 |
31 |
9468 |
买入 |
| 09:38:00 |
20.98 |
54 |
9522 |
买入 |
| 09:38:03 |
20.99 |
95 |
9617 |
买入 |
| 09:38:06 |
21.01 |
95 |
9712 |
买入 |
| 09:38:09 |
21.05 |
45 |
9757 |
买入 |
| 09:38:12 |
21.06 |
9 |
9766 |
买入 |
| 09:38:15 |
21.06 |
40 |
9806 |
买入 |
| 09:38:18 |
21.06 |
26 |
9832 |
卖出 |
| 09:38:21 |
21.05 |
10 |
9842 |
买入 |
| 09:38:24 |
21.06 |
26 |
9868 |
买入 |
| 09:38:27 |
21.01 |
62 |
9930 |
卖出 |
| 09:38:30 |
21.02 |
24 |
9954 |
买入 |
| 09:38:33 |
21.01 |
11 |
9965 |
卖出 |
| 09:38:36 |
21.03 |
79 |
10044 |
买入 |
| 09:38:39 |
21.05 |
51 |
10095 |
买入 |
| 09:38:42 |
21.05 |
6 |
10101 |
买入 |
| 09:38:45 |
21.05 |
33 |
10134 |
卖出 |
| 09:38:48 |
21.06 |
12 |
10146 |
买入 |
| 09:38:51 |
21.07 |
13 |
10159 |
买入 |
| 09:38:54 |
21.07 |
6 |
10165 |
买入 |
| 09:38:57 |
21.08 |
35 |
10200 |
买入 |
| 09:39:00 |
21.1 |
13 |
10213 |
买入 |
| 09:39:03 |
21.1 |
9 |
10222 |
买入 |
| 09:39:06 |
21.09 |
8 |
10230 |
卖出 |
| 09:39:09 |
21.08 |
20 |
10250 |
卖出 |
| 09:39:12 |
21.08 |
35 |
10285 |
卖出 |
| 09:39:15 |
21.07 |
50 |
10335 |
卖出 |
| 09:39:18 |
21.07 |
16 |
10351 |
卖出 |
| 09:39:21 |
21.07 |
4 |
10355 |
卖出 |
| 09:39:24 |
21.09 |
37 |
10392 |
买入 |
| 09:39:27 |
21.09 |
20 |
10412 |
卖出 |
| 09:39:33 |
21.05 |
44 |
10456 |
卖出 |
| 09:39:36 |
21.07 |
1 |
10457 |
卖出 |
| 09:39:39 |
21.06 |
31 |
10488 |
卖出 |
| 09:39:42 |
21.05 |
2 |
10490 |
卖出 |
| 09:39:45 |
21.08 |
70 |
10560 |
买入 |
| 09:39:48 |
21.05 |
25 |
10585 |
卖出 |
| 09:39:51 |
21.05 |
45 |
10630 |
卖出 |
| 09:39:54 |
21.05 |
10 |
10640 |
卖出 |
| 09:39:57 |
21.06 |
39 |
10679 |
买入 |
| 09:40:00 |
21.06 |
8 |
10687 |
卖出 |
| 09:40:03 |
21.07 |
7 |
10694 |
买入 |
| 09:40:06 |
21.05 |
152 |
10846 |
卖出 |
| 09:40:09 |
21.03 |
62 |
10908 |
卖出 |
| 09:40:12 |
21.03 |
7 |
10915 |
卖出 |
| 09:40:15 |
21.03 |
17 |
10932 |
卖出 |
| 09:40:18 |
21 |
2 |
10934 |
卖出 |
| 09:40:21 |
21 |
1 |
10935 |
卖出 |
| 09:40:27 |
21 |
40 |
10975 |
卖出 |
| 09:40:30 |
21.01 |
6 |
10981 |
买入 |
| 09:40:33 |
21 |
25 |
11006 |
卖出 |
| 09:40:36 |
21 |
98 |
11104 |
卖出 |
| 09:40:39 |
20.98 |
38 |
11142 |
卖出 |
| 09:40:42 |
20.98 |
22 |
11164 |
卖出 |
| 09:40:45 |
20.98 |
121 |
11285 |
卖出 |
| 09:40:48 |
20.97 |
14 |
11299 |
卖出 |
| 09:40:51 |
20.96 |
97 |
11396 |
卖出 |
| 09:40:54 |
20.96 |
3 |
11399 |
卖出 |
| 09:40:57 |
20.96 |
11 |
11410 |
卖出 |
| 09:41:00 |
20.94 |
116 |
11526 |
卖出 |
| 09:41:03 |
20.95 |
19 |
11545 |
买入 |
| 09:41:06 |
20.94 |
34 |
11579 |
卖出 |
| 09:41:09 |
20.91 |
27 |
11606 |
卖出 |
| 09:41:15 |
20.91 |
54 |
11660 |
买入 |
| 09:41:18 |
20.88 |
217 |
11877 |
卖出 |
| 09:41:21 |
20.88 |
25 |
11902 |
卖出 |
| 09:41:24 |
20.88 |
20 |
11922 |
卖出 |
| 09:41:27 |
20.88 |
50 |
11972 |
卖出 |
| 09:41:30 |
20.86 |
62 |
12034 |
卖出 |
| 09:41:33 |
20.85 |
88 |
12122 |
卖出 |
| 09:41:36 |
20.84 |
92 |
12214 |
卖出 |
| 09:41:39 |
20.84 |
16 |
12230 |
卖出 |