柯力传感[603662]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
18.43 |
60 |
60 |
集合竞价 |
| 09:15:05 |
18.25 |
60 |
60 |
集合竞价 |
| 09:15:08 |
17.99 |
60 |
60 |
集合竞价 |
| 09:15:11 |
17.94 |
60 |
60 |
集合竞价 |
| 09:16:02 |
17.94 |
60 |
60 |
集合竞价 |
| 09:16:17 |
17.8 |
60 |
60 |
集合竞价 |
| 09:16:29 |
17.8 |
102 |
102 |
集合竞价 |
| 09:17:44 |
17.8 |
102 |
102 |
集合竞价 |
| 09:17:59 |
17.8 |
102 |
102 |
集合竞价 |
| 09:18:38 |
17.8 |
104 |
104 |
集合竞价 |
| 09:20:02 |
17.8 |
109 |
109 |
集合竞价 |
| 09:20:11 |
17.8 |
109 |
109 |
集合竞价 |
| 09:20:53 |
17.7 |
109 |
109 |
集合竞价 |
| 09:21:20 |
17.7 |
109 |
109 |
集合竞价 |
| 09:21:50 |
17.69 |
109 |
109 |
集合竞价 |
| 09:22:38 |
17.7 |
117 |
117 |
集合竞价 |
| 09:22:41 |
17.7 |
117 |
117 |
集合竞价 |
| 09:22:47 |
17.7 |
120 |
120 |
集合竞价 |
| 09:22:53 |
17.7 |
128 |
128 |
集合竞价 |
| 09:22:59 |
17.7 |
128 |
128 |
集合竞价 |
| 09:23:02 |
17.7 |
131 |
131 |
集合竞价 |
| 09:23:20 |
17.7 |
131 |
131 |
集合竞价 |
| 09:23:26 |
17.7 |
131 |
131 |
集合竞价 |
| 09:23:29 |
17.7 |
151 |
151 |
集合竞价 |
| 09:23:41 |
17.7 |
151 |
151 |
集合竞价 |
| 09:23:50 |
17.69 |
151 |
151 |
集合竞价 |
| 09:24:14 |
17.69 |
151 |
151 |
集合竞价 |
| 09:24:17 |
17.69 |
154 |
154 |
集合竞价 |
| 09:24:20 |
17.7 |
181 |
181 |
集合竞价 |
| 09:24:23 |
17.7 |
181 |
181 |
集合竞价 |
| 09:24:26 |
17.69 |
186 |
186 |
集合竞价 |
| 09:24:32 |
17.7 |
217 |
217 |
集合竞价 |
| 09:24:35 |
17.69 |
217 |
217 |
集合竞价 |
| 09:24:44 |
17.67 |
222 |
222 |
集合竞价 |
| 09:24:53 |
17.67 |
228 |
228 |
集合竞价 |
| 09:24:56 |
17.67 |
235 |
235 |
集合竞价 |
| 09:24:59 |
17.67 |
244 |
244 |
集合竞价 |
| 09:25:02 |
17.67 |
244 |
488 |
买入 |
| 09:30:02 |
17.61 |
45 |
533 |
卖出 |
| 09:30:05 |
17.63 |
29 |
562 |
买入 |
| 09:30:08 |
17.55 |
26 |
588 |
卖出 |
| 09:30:11 |
17.53 |
36 |
624 |
卖出 |
| 09:30:14 |
17.5 |
58 |
682 |
卖出 |
| 09:30:17 |
17.53 |
48 |
730 |
买入 |
| 09:30:20 |
17.51 |
38 |
768 |
卖出 |
| 09:30:23 |
17.55 |
3 |
771 |
卖出 |
| 09:30:26 |
17.57 |
9 |
780 |
买入 |
| 09:30:29 |
17.6 |
12 |
792 |
买入 |
| 09:30:35 |
17.6 |
8 |
800 |
买入 |
| 09:30:38 |
17.6 |
34 |
834 |
买入 |
| 09:30:41 |
17.61 |
6 |
840 |
买入 |
| 09:30:44 |
17.62 |
12 |
852 |
买入 |
| 09:30:47 |
17.61 |
8 |
860 |
买入 |
| 09:30:50 |
17.61 |
3 |
863 |
卖出 |
| 09:30:53 |
17.62 |
8 |
871 |
买入 |
| 09:30:56 |
17.61 |
15 |
886 |
卖出 |
| 09:30:59 |
17.61 |
9 |
895 |
买入 |
| 09:31:02 |
17.6 |
12 |
907 |
卖出 |
| 09:31:05 |
17.6 |
7 |
914 |
卖出 |
| 09:31:08 |
17.58 |
21 |
935 |
卖出 |
| 09:31:14 |
17.59 |
6 |
941 |
买入 |
| 09:31:17 |
17.59 |
10 |
951 |
买入 |
| 09:31:20 |
17.6 |
6 |
957 |
买入 |
| 09:31:23 |
17.6 |
30 |
987 |
买入 |
| 09:31:26 |
17.6 |
9 |
996 |
卖出 |
| 09:31:29 |
17.61 |
1 |
997 |
买入 |
| 09:31:32 |
17.61 |
4 |
1001 |
买入 |
| 09:31:35 |
17.61 |
4 |
1005 |
买入 |
| 09:31:38 |
17.6 |
15 |
1020 |
卖出 |
| 09:31:47 |
17.6 |
3 |
1023 |
买入 |
| 09:31:50 |
17.61 |
20 |
1043 |
买入 |
| 09:31:53 |
17.61 |
7 |
1050 |
买入 |
| 09:31:56 |
17.62 |
7 |
1057 |
买入 |
| 09:31:59 |
17.63 |
3 |
1060 |
买入 |
| 09:32:02 |
17.6 |
15 |
1075 |
卖出 |
| 09:32:05 |
17.61 |
33 |
1108 |
买入 |
| 09:32:08 |
17.61 |
8 |
1116 |
卖出 |
| 09:32:17 |
17.63 |
64 |
1180 |
买入 |
| 09:32:20 |
17.63 |
52 |
1232 |
买入 |
| 09:32:23 |
17.63 |
22 |
1254 |
卖出 |
| 09:32:26 |
17.66 |
22 |
1276 |
买入 |
| 09:32:29 |
17.64 |
19 |
1295 |
卖出 |
| 09:32:32 |
17.64 |
2 |
1297 |
卖出 |
| 09:32:35 |
17.66 |
82 |
1379 |
买入 |
| 09:32:38 |
17.63 |
26 |
1405 |
卖出 |
| 09:32:44 |
17.66 |
20 |
1425 |
买入 |
| 09:32:47 |
17.63 |
13 |
1438 |
卖出 |
| 09:32:50 |
17.63 |
3 |
1441 |
卖出 |
| 09:32:53 |
17.63 |
10 |
1451 |
卖出 |
| 09:32:56 |
17.62 |
3 |
1454 |
卖出 |
| 09:32:59 |
17.62 |
22 |
1476 |
卖出 |
| 09:33:02 |
17.62 |
4 |
1480 |
买入 |
| 09:33:05 |
17.63 |
51 |
1531 |
买入 |
| 09:33:08 |
17.66 |
9 |
1540 |
买入 |
| 09:33:14 |
17.65 |
22 |
1562 |
买入 |
| 09:33:17 |
17.66 |
47 |
1609 |
买入 |
| 09:33:20 |
17.66 |
10 |
1619 |
买入 |
| 09:33:23 |
17.66 |
5 |
1624 |
卖出 |
| 09:33:26 |
17.67 |
39 |
1663 |
买入 |
| 09:33:29 |
17.68 |
1 |
1664 |
买入 |
| 09:33:32 |
17.67 |
18 |
1682 |
卖出 |
| 09:33:35 |
17.63 |
25 |
1707 |
卖出 |
| 09:33:38 |
17.67 |
10 |
1717 |
买入 |
| 09:33:41 |
17.67 |
7 |
1724 |
买入 |
| 09:33:47 |
17.66 |
6 |
1730 |
买入 |
| 09:33:53 |
17.66 |
2 |
1732 |
买入 |
| 09:33:59 |
17.65 |
6 |
1738 |
卖出 |
| 09:34:02 |
17.64 |
2 |
1740 |
卖出 |
| 09:34:05 |
17.64 |
1 |
1741 |
买入 |
| 09:34:08 |
17.65 |
14 |
1755 |
买入 |
| 09:34:14 |
17.66 |
5 |
1760 |
买入 |
| 09:34:17 |
17.64 |
20 |
1780 |
卖出 |
| 09:34:20 |
17.65 |
6 |
1786 |
买入 |
| 09:34:26 |
17.65 |
1 |
1787 |
买入 |
| 09:34:29 |
17.66 |
4 |
1791 |
买入 |
| 09:34:32 |
17.65 |
10 |
1801 |
卖出 |
| 09:34:35 |
17.65 |
8 |
1809 |
卖出 |
| 09:34:38 |
17.65 |
14 |
1823 |
卖出 |
| 09:34:41 |
17.66 |
4 |
1827 |
买入 |
| 09:34:44 |
17.66 |
5 |
1832 |
买入 |
| 09:34:47 |
17.66 |
3 |
1835 |
买入 |
| 09:34:50 |
17.66 |
1 |
1836 |
买入 |
| 09:34:56 |
17.66 |
5 |
1841 |
买入 |
| 09:34:59 |
17.66 |
12 |
1853 |
买入 |
| 09:35:02 |
17.66 |
4 |
1857 |
买入 |
| 09:35:05 |
17.66 |
3 |
1860 |
买入 |
| 09:35:08 |
17.67 |
11 |
1871 |
买入 |
| 09:35:11 |
17.67 |
4 |
1875 |
买入 |
| 09:35:14 |
17.67 |
1 |
1876 |
买入 |
| 09:35:17 |
17.68 |
57 |
1933 |
买入 |
| 09:35:20 |
17.68 |
11 |
1944 |
买入 |
| 09:35:23 |
17.68 |
7 |
1951 |
买入 |
| 09:35:26 |
17.68 |
1 |
1952 |
卖出 |
| 09:35:29 |
17.69 |
4 |
1956 |
买入 |
| 09:35:35 |
17.67 |
2 |
1958 |
卖出 |
| 09:35:41 |
17.69 |
11 |
1969 |
买入 |
| 09:35:47 |
17.7 |
93 |
2062 |
买入 |
| 09:35:50 |
17.73 |
13 |
2075 |
买入 |
| 09:35:53 |
17.73 |
2 |
2077 |
卖出 |
| 09:35:56 |
17.71 |
9 |
2086 |
卖出 |
| 09:35:59 |
17.7 |
21 |
2107 |
卖出 |
| 09:36:11 |
17.7 |
2 |
2109 |
卖出 |
| 09:36:23 |
17.7 |
1 |
2110 |
卖出 |
| 09:36:35 |
17.71 |
5 |
2115 |
卖出 |
| 09:36:41 |
17.72 |
5 |
2120 |
买入 |
| 09:36:44 |
17.72 |
10 |
2130 |
买入 |
| 09:36:47 |
17.72 |
2 |
2132 |
买入 |
| 09:36:59 |
17.72 |
2 |
2134 |
买入 |
| 09:37:02 |
17.71 |
20 |
2154 |
卖出 |
| 09:37:05 |
17.72 |
3 |
2157 |
买入 |
| 09:37:08 |
17.72 |
2 |
2159 |
买入 |
| 09:37:14 |
17.71 |
42 |
2201 |
卖出 |
| 09:37:17 |
17.72 |
3 |
2204 |
买入 |
| 09:37:20 |
17.71 |
12 |
2216 |
卖出 |
| 09:37:23 |
17.71 |
6 |
2222 |
买入 |
| 09:37:26 |
17.71 |
2 |
2224 |
买入 |
| 09:37:32 |
17.71 |
1 |
2225 |
买入 |
| 09:37:35 |
17.71 |
2 |
2227 |
买入 |
| 09:37:38 |
17.7 |
19 |
2246 |
卖出 |
| 09:37:41 |
17.71 |
1 |
2247 |
买入 |
| 09:37:44 |
17.71 |
7 |
2254 |
买入 |
| 09:37:47 |
17.72 |
30 |
2284 |
买入 |
| 09:37:59 |
17.72 |
7 |
2291 |
买入 |
| 09:38:08 |
17.72 |
15 |
2306 |
买入 |
| 09:38:11 |
17.73 |
5 |
2311 |
买入 |
| 09:38:14 |
17.72 |
17 |
2328 |
卖出 |
| 09:38:17 |
17.72 |
1 |
2329 |
卖出 |
| 09:38:20 |
17.73 |
2 |
2331 |
买入 |
| 09:38:26 |
17.73 |
1 |
2332 |
买入 |
| 09:38:29 |
17.73 |
2 |
2334 |
买入 |
| 09:38:32 |
17.72 |
37 |
2371 |
卖出 |
| 09:38:35 |
17.72 |
3 |
2374 |
买入 |
| 09:38:41 |
17.72 |
7 |
2381 |
买入 |
| 09:38:44 |
17.73 |
21 |
2402 |
买入 |
| 09:38:50 |
17.73 |
45 |
2447 |
卖出 |
| 09:38:53 |
17.71 |
1 |
2448 |
卖出 |
| 09:39:17 |
17.7 |
42 |
2490 |
卖出 |
| 09:39:20 |
17.71 |
17 |
2507 |
买入 |
| 09:39:23 |
17.72 |
75 |
2582 |
买入 |
| 09:39:26 |
17.76 |
223 |
2805 |
买入 |
| 09:39:29 |
17.75 |
8 |
2813 |
卖出 |
| 09:39:32 |
17.76 |
12 |
2825 |
买入 |
| 09:39:35 |
17.76 |
4 |
2829 |
买入 |
| 09:39:38 |
17.76 |
8 |
2837 |
买入 |
| 09:39:44 |
17.76 |
12 |
2849 |
买入 |
| 09:39:47 |
17.76 |
2 |
2851 |
卖出 |
| 09:39:56 |
17.76 |
1 |
2852 |
卖出 |
| 09:40:02 |
17.76 |
70 |
2922 |
卖出 |
| 09:40:05 |
17.76 |
11 |
2933 |
买入 |
| 09:40:08 |
17.76 |
2 |
2935 |
买入 |
| 09:40:11 |
17.72 |
35 |
2970 |
卖出 |
| 09:40:17 |
17.76 |
17 |
2987 |
买入 |
| 09:40:23 |
17.72 |
2 |
2989 |
卖出 |
| 09:40:29 |
17.72 |
23 |
3012 |
买入 |
| 09:40:35 |
17.72 |
10 |
3022 |
买入 |
| 09:40:38 |
17.71 |
5 |
3027 |
卖出 |
| 09:40:41 |
17.71 |
1 |
3028 |
卖出 |
| 09:40:44 |
17.71 |
5 |
3033 |
卖出 |
| 09:40:47 |
17.71 |
5 |
3038 |
买入 |
| 09:40:50 |
17.72 |
16 |
3054 |
买入 |
| 09:40:53 |
17.71 |
2 |
3056 |
卖出 |
| 09:40:59 |
17.71 |
5 |
3061 |
卖出 |
| 09:41:02 |
17.7 |
70 |
3131 |
卖出 |
| 09:41:05 |
17.71 |
6 |
3137 |
买入 |
| 09:41:08 |
17.7 |
3 |
3140 |
卖出 |
| 09:41:11 |
17.72 |
7 |
3147 |
买入 |
| 09:41:14 |
17.7 |
2 |
3149 |
卖出 |
| 09:41:17 |
17.7 |
3 |
3152 |
卖出 |
| 09:41:20 |
17.7 |
5 |
3157 |
卖出 |
| 09:41:23 |
17.7 |
11 |
3168 |
卖出 |
| 09:41:26 |
17.7 |
2 |
3170 |
买入 |
| 09:41:32 |
17.7 |
30 |
3200 |
买入 |
| 09:41:38 |
17.7 |
5 |
3205 |
卖出 |
| 09:41:41 |
17.7 |
10 |
3215 |
卖出 |
| 09:41:44 |
17.71 |
63 |
3278 |
买入 |
| 09:41:50 |
17.68 |
121 |
3399 |
卖出 |
| 09:41:53 |
17.71 |
7 |
3406 |
买入 |
| 09:42:23 |
17.7 |
5 |
3411 |
买入 |
| 09:42:26 |
17.7 |
1 |
3412 |
卖出 |
| 09:42:29 |
17.7 |
3 |
3415 |
买入 |
| 09:42:32 |
17.7 |
2 |
3417 |
买入 |
| 09:42:35 |
17.74 |
145 |
3562 |
买入 |
| 09:42:38 |
17.72 |
131 |
3693 |
卖出 |
| 09:42:41 |
17.74 |
50 |
3743 |
卖出 |
| 09:42:47 |
17.76 |
18 |
3761 |
买入 |
| 09:42:50 |
17.76 |
3 |
3764 |
买入 |
| 09:42:53 |
17.75 |
34 |
3798 |
卖出 |
| 09:42:59 |
17.76 |
66 |
3864 |
买入 |
| 09:43:02 |
17.79 |
160 |
4024 |
买入 |
| 09:43:05 |
17.79 |
20 |
4044 |
买入 |
| 09:43:08 |
17.8 |
38 |
4082 |
买入 |
| 09:43:11 |
17.8 |
11 |
4093 |
买入 |
| 09:43:17 |
17.8 |
37 |
4130 |
买入 |
| 09:43:26 |
17.8 |
32 |
4162 |
买入 |
| 09:43:29 |
17.79 |
27 |
4189 |
卖出 |
| 09:43:32 |
17.8 |
15 |
4204 |
买入 |
| 09:43:38 |
17.8 |
5 |
4209 |
买入 |
| 09:43:41 |
17.8 |
5 |
4214 |
买入 |
| 09:43:44 |
17.8 |
5 |
4219 |
买入 |
| 09:43:47 |
17.79 |
3 |
4222 |
卖出 |
| 09:43:50 |
17.76 |
30 |
4252 |
卖出 |
| 09:43:53 |
17.79 |
43 |
4295 |
买入 |
| 09:43:59 |
17.78 |
8 |
4303 |
买入 |
| 09:44:11 |
17.72 |
9 |
4312 |
卖出 |
| 09:44:17 |
17.71 |
1 |
4313 |
买入 |
| 09:44:20 |
17.72 |
11 |
4324 |
买入 |
| 09:44:23 |
17.76 |
10 |
4334 |
买入 |
| 09:44:26 |
17.76 |
6 |
4340 |
买入 |
| 09:44:50 |
17.74 |
39 |
4379 |
买入 |
| 09:45:02 |
17.72 |
13 |
4392 |
卖出 |
| 09:45:08 |
17.69 |
85 |
4477 |
卖出 |
| 09:45:14 |
17.71 |
7 |
4484 |
买入 |
| 09:45:23 |
17.68 |
17 |
4501 |
卖出 |
| 09:45:32 |
17.69 |
10 |
4511 |
买入 |
| 09:45:44 |
17.67 |
45 |
4556 |
卖出 |
| 09:45:47 |
17.66 |
9 |
4565 |
卖出 |
| 09:45:50 |
17.69 |
7 |
4572 |
买入 |
| 09:45:53 |
17.69 |
2 |
4574 |
买入 |
| 09:45:56 |
17.66 |
40 |
4614 |
卖出 |
| 09:45:59 |
17.66 |
3 |
4617 |
卖出 |
| 09:46:08 |
17.66 |
4 |
4621 |
卖出 |
| 09:46:11 |
17.66 |
63 |
4684 |
买入 |
| 09:46:14 |
17.66 |
13 |
4697 |
买入 |
| 09:46:20 |
17.67 |
10 |
4707 |
买入 |
| 09:46:26 |
17.67 |
1 |
4708 |
买入 |
| 09:46:29 |
17.67 |
6 |
4714 |
买入 |
| 09:46:35 |
17.66 |
7 |
4721 |
卖出 |
| 09:46:41 |
17.66 |
3 |
4724 |
卖出 |
| 09:46:44 |
17.66 |
5 |
4729 |
卖出 |
| 09:46:47 |
17.66 |
2 |
4731 |
卖出 |
| 09:46:56 |
17.66 |
2 |
4733 |
卖出 |
| 09:46:59 |
17.66 |
2 |
4735 |
卖出 |
| 09:47:02 |
17.66 |
7 |
4742 |
卖出 |
| 09:47:05 |
17.66 |
3 |
4745 |
卖出 |
| 09:47:11 |
17.66 |
4 |
4749 |
卖出 |
| 09:47:17 |
17.66 |
7 |
4756 |
买入 |
| 09:47:20 |
17.65 |
23 |
4779 |
卖出 |
| 09:47:23 |
17.65 |
93 |
4872 |
买入 |
| 09:47:29 |
17.65 |
6 |
4878 |
买入 |
| 09:47:32 |
17.63 |
54 |
4932 |
卖出 |
| 09:47:35 |
17.62 |
280 |
5212 |
卖出 |
| 09:47:38 |
17.62 |
68 |
5280 |
卖出 |
| 09:47:41 |
17.62 |
52 |
5332 |
卖出 |
| 09:47:44 |
17.63 |
82 |
5414 |
买入 |
| 09:47:47 |
17.65 |
17 |
5431 |
买入 |
| 09:47:53 |
17.65 |
5 |
5436 |
买入 |
| 09:47:56 |
17.63 |
28 |
5464 |
卖出 |
| 09:47:59 |
17.62 |
19 |
5483 |
卖出 |
| 09:48:05 |
17.62 |
81 |
5564 |
卖出 |
| 09:48:08 |
17.62 |
13 |
5577 |
买入 |
| 09:48:14 |
17.62 |
14 |
5591 |
卖出 |
| 09:48:29 |
17.63 |
1 |
5592 |
卖出 |
| 09:48:32 |
17.63 |
2 |
5594 |
买入 |
| 09:48:38 |
17.63 |
7 |
5601 |
卖出 |
| 09:48:44 |
17.64 |
5 |
5606 |
买入 |
| 09:48:47 |
17.65 |
5 |
5611 |
买入 |
| 09:48:50 |
17.65 |
1 |
5612 |
买入 |
| 09:49:11 |
17.66 |
98 |
5710 |
买入 |
| 09:49:14 |
17.66 |
5 |
5715 |
卖出 |
| 09:49:17 |
17.7 |
27 |
5742 |
买入 |