快克股份[603203]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:38 |
30.95 |
5 |
5 |
集合竞价 |
| 09:23:41 |
30.95 |
5 |
5 |
集合竞价 |
| 09:24:53 |
30.95 |
5 |
5 |
集合竞价 |
| 09:24:56 |
30.95 |
5 |
5 |
集合竞价 |
| 09:24:59 |
30.95 |
5 |
5 |
集合竞价 |
| 09:25:02 |
30.86 |
7 |
12 |
卖出 |
| 09:30:02 |
30.86 |
11 |
23 |
卖出 |
| 09:30:05 |
30.86 |
7 |
30 |
卖出 |
| 09:30:08 |
30.86 |
11 |
41 |
卖出 |
| 09:30:11 |
30.86 |
4 |
45 |
买入 |
| 09:30:14 |
30.86 |
3 |
48 |
买入 |
| 09:30:17 |
30.85 |
3 |
51 |
卖出 |
| 09:30:20 |
30.85 |
8 |
59 |
买入 |
| 09:30:23 |
30.85 |
3 |
62 |
买入 |
| 09:30:26 |
30.83 |
9 |
71 |
买入 |
| 09:30:29 |
30.83 |
9 |
80 |
买入 |
| 09:30:32 |
30.86 |
37 |
117 |
买入 |
| 09:30:35 |
30.87 |
2 |
119 |
卖出 |
| 09:30:38 |
30.88 |
19 |
138 |
买入 |
| 09:30:41 |
30.93 |
2 |
140 |
买入 |
| 09:30:44 |
30.93 |
1 |
141 |
买入 |
| 09:30:47 |
30.93 |
5 |
146 |
卖出 |
| 09:30:50 |
30.89 |
3 |
149 |
卖出 |
| 09:30:53 |
30.89 |
17 |
166 |
卖出 |
| 09:30:56 |
30.89 |
1 |
167 |
卖出 |
| 09:30:59 |
30.73 |
4 |
171 |
卖出 |
| 09:31:02 |
30.86 |
1 |
172 |
买入 |
| 09:31:08 |
30.85 |
1 |
173 |
买入 |
| 09:31:11 |
30.84 |
4 |
177 |
买入 |
| 09:31:14 |
30.87 |
30 |
207 |
买入 |
| 09:31:17 |
30.93 |
2 |
209 |
买入 |
| 09:31:20 |
30.95 |
13 |
222 |
买入 |
| 09:31:23 |
31 |
4 |
226 |
买入 |
| 09:31:26 |
30.95 |
8 |
234 |
卖出 |
| 09:31:29 |
30.9 |
7 |
241 |
卖出 |
| 09:31:32 |
30.92 |
4 |
245 |
买入 |
| 09:31:38 |
30.99 |
11 |
256 |
买入 |
| 09:31:47 |
31 |
2 |
258 |
买入 |
| 09:31:50 |
31 |
8 |
266 |
买入 |
| 09:31:53 |
30.95 |
1 |
267 |
卖出 |
| 09:31:56 |
31 |
4 |
271 |
买入 |
| 09:31:59 |
31.09 |
22 |
293 |
买入 |
| 09:32:05 |
31.06 |
4 |
297 |
卖出 |
| 09:32:11 |
31.06 |
3 |
300 |
买入 |
| 09:32:14 |
31.07 |
10 |
310 |
买入 |
| 09:32:35 |
31.03 |
4 |
314 |
买入 |
| 09:32:47 |
31.05 |
29 |
343 |
买入 |
| 09:32:50 |
31.06 |
3 |
346 |
买入 |
| 09:32:53 |
31.1 |
3 |
349 |
买入 |
| 09:32:56 |
31.05 |
16 |
365 |
卖出 |
| 09:32:59 |
31 |
83 |
448 |
买入 |
| 09:33:02 |
31.05 |
397 |
845 |
买入 |
| 09:33:05 |
31.01 |
73 |
918 |
买入 |
| 09:33:08 |
31.08 |
15 |
933 |
买入 |
| 09:33:11 |
31.04 |
7 |
940 |
卖出 |
| 09:33:14 |
31.02 |
8 |
948 |
卖出 |
| 09:33:17 |
31 |
48 |
996 |
卖出 |
| 09:33:20 |
31 |
24 |
1020 |
卖出 |
| 09:33:23 |
30.98 |
1 |
1021 |
卖出 |
| 09:33:26 |
31 |
1 |
1022 |
买入 |
| 09:33:32 |
31.01 |
18 |
1040 |
卖出 |
| 09:33:35 |
30.98 |
3 |
1043 |
卖出 |
| 09:33:38 |
31.01 |
1 |
1044 |
买入 |
| 09:33:41 |
31.02 |
1 |
1045 |
买入 |
| 09:33:44 |
31.01 |
1 |
1046 |
卖出 |
| 09:33:47 |
31.03 |
14 |
1060 |
买入 |
| 09:33:59 |
31.01 |
3 |
1063 |
卖出 |
| 09:34:14 |
31.02 |
24 |
1087 |
买入 |
| 09:34:17 |
31.02 |
3 |
1090 |
买入 |
| 09:34:20 |
31 |
16 |
1106 |
卖出 |
| 09:34:23 |
31.05 |
8 |
1114 |
买入 |
| 09:34:26 |
31.08 |
6 |
1120 |
买入 |
| 09:34:29 |
31.06 |
2 |
1122 |
卖出 |
| 09:34:38 |
31.1 |
2 |
1124 |
买入 |
| 09:34:41 |
31.06 |
5 |
1129 |
卖出 |
| 09:34:44 |
31.06 |
9 |
1138 |
卖出 |
| 09:34:50 |
31.05 |
1 |
1139 |
买入 |
| 09:34:56 |
31.05 |
2 |
1141 |
卖出 |
| 09:34:59 |
31.05 |
1 |
1142 |
卖出 |
| 09:35:11 |
31.03 |
1 |
1143 |
卖出 |
| 09:35:14 |
31.04 |
1 |
1144 |
买入 |
| 09:35:17 |
31.05 |
12 |
1156 |
买入 |
| 09:35:20 |
31.05 |
16 |
1172 |
买入 |
| 09:35:23 |
31.04 |
5 |
1177 |
买入 |
| 09:35:26 |
31.04 |
5 |
1182 |
买入 |
| 09:35:50 |
31.02 |
1 |
1183 |
买入 |
| 09:35:59 |
31.03 |
1 |
1184 |
买入 |
| 09:36:11 |
30.99 |
6 |
1190 |
卖出 |
| 09:36:14 |
30.97 |
11 |
1201 |
卖出 |
| 09:36:29 |
30.96 |
3 |
1204 |
卖出 |
| 09:37:02 |
30.93 |
1 |
1205 |
买入 |
| 09:37:05 |
30.93 |
1 |
1206 |
买入 |
| 09:37:11 |
30.93 |
2 |
1208 |
买入 |
| 09:37:20 |
30.93 |
4 |
1212 |
买入 |
| 09:37:29 |
30.88 |
4 |
1216 |
卖出 |
| 09:37:35 |
30.94 |
2 |
1218 |
买入 |
| 09:37:44 |
30.96 |
22 |
1240 |
买入 |
| 09:37:47 |
30.95 |
1 |
1241 |
卖出 |
| 09:37:53 |
31.01 |
56 |
1297 |
买入 |
| 09:37:56 |
31.02 |
10 |
1307 |
卖出 |
| 09:38:23 |
31.02 |
1 |
1308 |
买入 |
| 09:38:35 |
31.01 |
3 |
1311 |
买入 |
| 09:39:17 |
30.99 |
11 |
1322 |
买入 |
| 09:39:20 |
30.99 |
2 |
1324 |
买入 |
| 09:39:41 |
30.94 |
1 |
1325 |
卖出 |
| 09:39:44 |
31 |
2 |
1327 |
买入 |
| 09:39:50 |
30.94 |
2 |
1329 |
卖出 |
| 09:39:53 |
30.95 |
1 |
1330 |
卖出 |
| 09:39:56 |
30.92 |
17 |
1347 |
卖出 |
| 09:39:59 |
30.88 |
1 |
1348 |
卖出 |
| 09:40:02 |
30.88 |
6 |
1354 |
买入 |
| 09:40:05 |
30.88 |
2 |
1356 |
买入 |
| 09:40:08 |
30.86 |
1 |
1357 |
买入 |
| 09:40:14 |
30.8 |
22 |
1379 |
卖出 |
| 09:40:17 |
30.86 |
54 |
1433 |
买入 |
| 09:40:23 |
30.84 |
1 |
1434 |
卖出 |
| 09:40:26 |
30.8 |
2 |
1436 |
卖出 |
| 09:40:32 |
30.76 |
3 |
1439 |
卖出 |
| 09:40:35 |
30.75 |
10 |
1449 |
卖出 |
| 09:40:38 |
30.77 |
1 |
1450 |
买入 |
| 09:40:41 |
30.79 |
10 |
1460 |
买入 |
| 09:40:44 |
30.78 |
1 |
1461 |
买入 |
| 09:40:47 |
30.8 |
12 |
1473 |
买入 |
| 09:40:56 |
30.84 |
2 |
1475 |
买入 |
| 09:41:08 |
30.8 |
5 |
1480 |
卖出 |
| 09:41:11 |
30.83 |
5 |
1485 |
买入 |
| 09:41:14 |
30.8 |
6 |
1491 |
卖出 |
| 09:41:17 |
30.8 |
5 |
1496 |
买入 |
| 09:41:20 |
30.77 |
1 |
1497 |
卖出 |
| 09:41:26 |
30.77 |
1 |
1498 |
卖出 |
| 09:41:29 |
30.79 |
14 |
1512 |
买入 |
| 09:41:44 |
30.74 |
1 |
1513 |
卖出 |
| 09:41:47 |
30.77 |
2 |
1515 |
买入 |
| 09:41:59 |
30.77 |
1 |
1516 |
买入 |
| 09:42:08 |
30.79 |
2 |
1518 |
买入 |
| 09:42:11 |
30.74 |
9 |
1527 |
卖出 |
| 09:42:14 |
30.77 |
22 |
1549 |
买入 |
| 09:42:17 |
30.74 |
1 |
1550 |
买入 |
| 09:42:32 |
30.78 |
4 |
1554 |
买入 |
| 09:42:41 |
30.78 |
2 |
1556 |
买入 |
| 09:42:56 |
30.73 |
7 |
1563 |
卖出 |
| 09:43:02 |
30.78 |
7 |
1570 |
买入 |
| 09:43:20 |
30.74 |
1 |
1571 |
卖出 |
| 09:43:23 |
30.74 |
6 |
1577 |
买入 |
| 09:43:29 |
30.72 |
19 |
1596 |
卖出 |
| 09:43:32 |
30.72 |
21 |
1617 |
买入 |
| 09:43:35 |
30.78 |
2 |
1619 |
买入 |
| 09:43:38 |
30.78 |
1 |
1620 |
卖出 |
| 09:43:44 |
30.75 |
1 |
1621 |
卖出 |
| 09:43:50 |
30.72 |
1 |
1622 |
卖出 |
| 09:43:53 |
30.7 |
7 |
1629 |
卖出 |
| 09:43:56 |
30.7 |
3 |
1632 |
卖出 |
| 09:43:59 |
30.72 |
1 |
1633 |
买入 |
| 09:44:02 |
30.68 |
1 |
1634 |
卖出 |
| 09:44:05 |
30.68 |
1 |
1635 |
买入 |
| 09:44:08 |
30.61 |
20 |
1655 |
卖出 |
| 09:44:17 |
30.67 |
1 |
1656 |
买入 |
| 09:44:20 |
30.67 |
2 |
1658 |
买入 |
| 09:44:38 |
30.67 |
5 |
1663 |
买入 |
| 09:44:50 |
30.61 |
8 |
1671 |
卖出 |
| 09:44:53 |
30.62 |
5 |
1676 |
买入 |
| 09:44:59 |
30.61 |
3 |
1679 |
卖出 |
| 09:45:02 |
30.66 |
2 |
1681 |
买入 |
| 09:45:08 |
30.67 |
5 |
1686 |
买入 |
| 09:45:26 |
30.7 |
1 |
1687 |
卖出 |
| 09:45:29 |
30.69 |
2 |
1689 |
卖出 |
| 09:45:32 |
30.7 |
8 |
1697 |
买入 |
| 09:45:44 |
30.75 |
2 |
1699 |
买入 |
| 09:45:53 |
30.66 |
20 |
1719 |
卖出 |
| 09:45:56 |
30.71 |
8 |
1727 |
买入 |
| 09:46:11 |
30.66 |
2 |
1729 |
卖出 |
| 09:46:17 |
30.64 |
14 |
1743 |
卖出 |
| 09:46:29 |
30.56 |
80 |
1823 |
卖出 |
| 09:46:35 |
30.59 |
4 |
1827 |
买入 |
| 09:46:38 |
30.59 |
1 |
1828 |
买入 |
| 09:46:41 |
30.59 |
1 |
1829 |
买入 |
| 09:46:44 |
30.62 |
10 |
1839 |
买入 |
| 09:46:50 |
30.62 |
8 |
1847 |
买入 |
| 09:47:02 |
30.66 |
1 |
1848 |
买入 |
| 09:47:08 |
30.68 |
1 |
1849 |
买入 |
| 09:47:11 |
30.68 |
3 |
1852 |
卖出 |
| 09:47:14 |
30.68 |
4 |
1856 |
卖出 |
| 09:47:23 |
30.63 |
4 |
1860 |
卖出 |
| 09:47:35 |
30.65 |
7 |
1867 |
买入 |
| 09:47:38 |
30.66 |
1 |
1868 |
买入 |
| 09:47:41 |
30.66 |
6 |
1874 |
买入 |
| 09:47:44 |
30.7 |
1 |
1875 |
买入 |
| 09:47:53 |
30.74 |
2 |
1877 |
买入 |
| 09:47:56 |
30.65 |
20 |
1897 |
卖出 |
| 09:48:08 |
30.71 |
3 |
1900 |
买入 |
| 09:48:29 |
30.71 |
1 |
1901 |
买入 |
| 09:48:38 |
30.7 |
2 |
1903 |
买入 |
| 09:48:41 |
30.7 |
4 |
1907 |
买入 |
| 09:48:44 |
30.76 |
32 |
1939 |
买入 |
| 09:48:47 |
30.76 |
19 |
1958 |
买入 |
| 09:48:50 |
30.78 |
2 |
1960 |
买入 |
| 09:48:53 |
30.76 |
2 |
1962 |
卖出 |
| 09:48:59 |
30.76 |
1 |
1963 |
卖出 |
| 09:49:17 |
30.8 |
4 |
1967 |
买入 |
| 09:49:35 |
30.75 |
2 |
1969 |
卖出 |
| 09:49:44 |
30.74 |
2 |
1971 |
卖出 |
| 09:49:53 |
30.72 |
3 |
1974 |
卖出 |
| 09:49:59 |
30.74 |
2 |
1976 |
买入 |
| 09:50:02 |
30.74 |
2 |
1978 |
买入 |
| 09:50:05 |
30.75 |
2 |
1980 |
买入 |
| 09:50:17 |
30.75 |
1 |
1981 |
买入 |
| 09:50:35 |
30.79 |
4 |
1985 |
买入 |
| 09:50:38 |
30.8 |
4 |
1989 |
买入 |
| 09:50:44 |
30.8 |
3 |
1992 |
买入 |
| 09:51:05 |
30.8 |
6 |
1998 |
买入 |
| 09:51:08 |
30.8 |
21 |
2019 |
卖出 |
| 09:51:11 |
30.79 |
12 |
2031 |
卖出 |
| 09:51:26 |
30.74 |
2 |
2033 |
卖出 |
| 09:51:29 |
30.74 |
2 |
2035 |
买入 |
| 09:51:35 |
30.73 |
3 |
2038 |
卖出 |
| 09:51:38 |
30.72 |
3 |
2041 |
卖出 |
| 09:51:41 |
30.72 |
1 |
2042 |
卖出 |
| 09:51:50 |
30.72 |
1 |
2043 |
卖出 |
| 09:52:02 |
30.73 |
5 |
2048 |
买入 |
| 09:52:05 |
30.74 |
2 |
2050 |
买入 |
| 09:52:08 |
30.78 |
3 |
2053 |
买入 |
| 09:52:11 |
30.79 |
1 |
2054 |
买入 |
| 09:52:20 |
30.79 |
1 |
2055 |
买入 |
| 09:52:23 |
30.79 |
5 |
2060 |
卖出 |
| 09:52:29 |
30.84 |
2 |
2062 |
买入 |
| 09:52:50 |
30.72 |
20 |
2082 |
卖出 |
| 09:52:56 |
30.79 |
2 |
2084 |
买入 |
| 09:53:32 |
30.73 |
1 |
2085 |
卖出 |
| 09:53:38 |
30.8 |
2 |
2087 |
买入 |
| 09:53:50 |
30.79 |
1 |
2088 |
买入 |
| 09:54:05 |
30.79 |
2 |
2090 |
买入 |
| 09:54:08 |
30.79 |
1 |
2091 |
买入 |
| 09:54:17 |
30.83 |
3 |
2094 |
买入 |
| 09:54:23 |
30.81 |
35 |
2129 |
卖出 |
| 09:54:35 |
30.76 |
4 |
2133 |
卖出 |
| 09:54:38 |
30.79 |
2 |
2135 |
买入 |
| 09:54:41 |
30.79 |
2 |
2137 |
买入 |
| 09:55:02 |
30.79 |
2 |
2139 |
买入 |
| 09:55:05 |
30.76 |
47 |
2186 |
卖出 |
| 09:55:08 |
30.74 |
6 |
2192 |
卖出 |
| 09:55:11 |
30.74 |
9 |
2201 |
卖出 |
| 09:55:14 |
30.71 |
12 |
2213 |
卖出 |
| 09:55:17 |
30.7 |
21 |
2234 |
卖出 |
| 09:55:20 |
30.7 |
1 |
2235 |
卖出 |
| 09:55:35 |
30.68 |
1 |
2236 |
卖出 |
| 09:55:47 |
30.68 |
4 |
2240 |
买入 |
| 09:55:56 |
30.65 |
2 |
2242 |
卖出 |
| 09:55:59 |
30.64 |
36 |
2278 |
卖出 |
| 09:56:02 |
30.63 |
3 |
2281 |
卖出 |
| 09:56:05 |
30.6 |
6 |
2287 |
卖出 |
| 09:56:08 |
30.56 |
46 |
2333 |
卖出 |
| 09:56:20 |
30.5 |
12 |
2345 |
卖出 |
| 09:56:29 |
30.58 |
4 |
2349 |
买入 |
| 09:56:41 |
30.58 |
1 |
2350 |
买入 |
| 09:57:05 |
30.55 |
1 |
2351 |
买入 |
| 09:57:08 |
30.55 |
7 |
2358 |
买入 |
| 09:57:11 |
30.55 |
3 |
2361 |
买入 |
| 09:57:17 |
30.53 |
11 |
2372 |
卖出 |
| 09:57:20 |
30.5 |
25 |
2397 |
卖出 |
| 09:57:23 |
30.5 |
21 |
2418 |
买入 |
| 09:57:26 |
30.53 |
22 |
2440 |
买入 |
| 09:57:29 |
30.53 |
1 |
2441 |
买入 |
| 09:57:44 |
30.53 |
10 |
2451 |
买入 |
| 09:57:47 |
30.53 |
2 |
2453 |
买入 |
| 09:57:53 |
30.53 |
3 |
2456 |
买入 |
| 09:57:59 |
30.5 |
5 |
2461 |
卖出 |
| 09:58:08 |
30.47 |
1 |
2462 |
卖出 |
| 09:58:26 |
30.5 |
1 |
2463 |
买入 |
| 09:58:29 |
30.5 |
2 |
2465 |
买入 |
| 09:58:32 |
30.5 |
9 |
2474 |
买入 |
| 09:58:35 |
30.5 |
18 |
2492 |
买入 |
| 09:58:38 |
30.51 |
1 |
2493 |
买入 |
| 09:58:41 |
30.5 |
46 |
2539 |
卖出 |
| 09:58:59 |
30.55 |
5 |
2544 |
卖出 |
| 09:59:14 |
30.57 |
3 |
2547 |
买入 |
| 09:59:20 |
30.53 |
2 |
2549 |
卖出 |
| 09:59:23 |
30.55 |
4 |
2553 |
买入 |
| 09:59:26 |
30.55 |
2 |
2555 |
买入 |
| 09:59:29 |
30.55 |
9 |
2564 |
买入 |
| 09:59:32 |
30.53 |
5 |
2569 |
卖出 |
| 09:59:35 |
30.55 |
4 |
2573 |
买入 |
| 09:59:53 |
30.5 |
134 |
2707 |
卖出 |
| 10:00:11 |
30.46 |
103 |
2810 |
卖出 |
| 10:00:41 |
30.45 |
6 |
2816 |
买入 |
| 10:00:56 |
30.46 |
10 |
2826 |
买入 |
| 10:01:08 |
30.46 |
12 |
2838 |
买入 |
| 10:01:11 |
30.45 |
6 |
2844 |
卖出 |
| 10:01:32 |
30.5 |
1 |
2845 |
卖出 |
| 10:02:02 |
30.46 |
5 |
2850 |
卖出 |
| 10:02:05 |
30.45 |
68 |
2918 |
卖出 |
| 10:02:35 |
30.42 |
7 |
2925 |
卖出 |
| 10:02:41 |
30.45 |
11 |
2936 |
买入 |
| 10:02:44 |
30.45 |
1 |
2937 |
卖出 |
| 10:03:02 |
30.39 |
4 |
2941 |
卖出 |
| 10:03:05 |
30.42 |
1 |
2942 |
买入 |
| 10:03:29 |
30.4 |
1 |
2943 |
买入 |
| 10:03:32 |
30.42 |
15 |
2958 |
买入 |
| 10:03:35 |
30.38 |
2 |
2960 |
卖出 |
| 10:03:38 |
30.3 |
92 |
3052 |
卖出 |
| 10:03:41 |
30.38 |
2 |
3054 |
买入 |