克来机电[603960]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.06 |
1 |
1 |
集合竞价 |
| 09:15:09 |
17.23 |
1 |
1 |
集合竞价 |
| 09:15:54 |
16.97 |
87 |
87 |
集合竞价 |
| 09:16:12 |
16.97 |
106 |
106 |
集合竞价 |
| 09:16:15 |
17.23 |
20 |
20 |
集合竞价 |
| 09:18:42 |
17.13 |
22 |
22 |
集合竞价 |
| 09:18:48 |
17.13 |
22 |
22 |
集合竞价 |
| 09:18:54 |
17.13 |
21 |
21 |
集合竞价 |
| 09:19:03 |
17.23 |
19 |
19 |
集合竞价 |
| 09:19:21 |
17.13 |
21 |
21 |
集合竞价 |
| 09:19:39 |
17.13 |
23 |
23 |
集合竞价 |
| 09:20:00 |
17.13 |
23 |
23 |
集合竞价 |
| 09:21:03 |
17.13 |
25 |
25 |
集合竞价 |
| 09:22:03 |
17.23 |
25 |
25 |
集合竞价 |
| 09:23:06 |
17.11 |
56 |
56 |
集合竞价 |
| 09:23:09 |
17.11 |
59 |
59 |
集合竞价 |
| 09:23:12 |
17.11 |
60 |
60 |
集合竞价 |
| 09:23:21 |
17.13 |
62 |
62 |
集合竞价 |
| 09:23:42 |
17.11 |
70 |
70 |
集合竞价 |
| 09:23:45 |
17.12 |
71 |
71 |
集合竞价 |
| 09:23:51 |
17.13 |
71 |
71 |
集合竞价 |
| 09:23:54 |
17.13 |
77 |
77 |
集合竞价 |
| 09:24:06 |
17.14 |
77 |
77 |
集合竞价 |
| 09:24:09 |
17.14 |
86 |
86 |
集合竞价 |
| 09:24:12 |
17.14 |
86 |
86 |
集合竞价 |
| 09:24:24 |
17.15 |
86 |
86 |
集合竞价 |
| 09:24:27 |
17.14 |
120 |
120 |
集合竞价 |
| 09:24:30 |
17.14 |
120 |
120 |
集合竞价 |
| 09:24:36 |
17.14 |
172 |
172 |
集合竞价 |
| 09:24:39 |
17.14 |
172 |
172 |
集合竞价 |
| 09:24:42 |
17.14 |
172 |
172 |
集合竞价 |
| 09:24:45 |
17.14 |
172 |
172 |
集合竞价 |
| 09:24:51 |
17.13 |
225 |
225 |
集合竞价 |
| 09:24:54 |
17.14 |
280 |
280 |
集合竞价 |
| 09:24:57 |
17.14 |
310 |
310 |
集合竞价 |
| 09:25:00 |
17.15 |
339 |
339 |
集合竞价 |
| 09:25:03 |
17.15 |
339 |
678 |
卖出 |
| 09:30:03 |
17.15 |
102 |
780 |
卖出 |
| 09:30:06 |
17.15 |
219 |
999 |
卖出 |
| 09:30:09 |
17.32 |
71 |
1070 |
买入 |
| 09:30:12 |
17.25 |
38 |
1108 |
卖出 |
| 09:30:15 |
17.4 |
14 |
1122 |
买入 |
| 09:30:18 |
17.48 |
22 |
1144 |
买入 |
| 09:30:21 |
17.44 |
12 |
1156 |
卖出 |
| 09:30:24 |
17.4 |
18 |
1174 |
买入 |
| 09:30:27 |
17.49 |
2 |
1176 |
买入 |
| 09:30:30 |
17.5 |
14 |
1190 |
买入 |
| 09:30:33 |
17.49 |
22 |
1212 |
卖出 |
| 09:30:36 |
17.43 |
14 |
1226 |
卖出 |
| 09:30:39 |
17.4 |
110 |
1336 |
卖出 |
| 09:30:42 |
17.46 |
20 |
1356 |
买入 |
| 09:30:45 |
17.43 |
15 |
1371 |
卖出 |
| 09:30:48 |
17.43 |
8 |
1379 |
卖出 |
| 09:30:51 |
17.48 |
7 |
1386 |
买入 |
| 09:30:54 |
17.48 |
42 |
1428 |
买入 |
| 09:30:57 |
17.48 |
11 |
1439 |
卖出 |
| 09:31:00 |
17.47 |
69 |
1508 |
卖出 |
| 09:31:03 |
17.43 |
3 |
1511 |
卖出 |
| 09:31:06 |
17.46 |
2 |
1513 |
买入 |
| 09:31:09 |
17.47 |
4 |
1517 |
买入 |
| 09:31:12 |
17.48 |
50 |
1567 |
买入 |
| 09:31:15 |
17.48 |
50 |
1617 |
买入 |
| 09:31:18 |
17.53 |
9 |
1626 |
买入 |
| 09:31:21 |
17.51 |
25 |
1651 |
卖出 |
| 09:31:24 |
17.51 |
19 |
1670 |
买入 |
| 09:31:30 |
17.51 |
24 |
1694 |
卖出 |
| 09:31:33 |
17.51 |
7 |
1701 |
卖出 |
| 09:31:36 |
17.48 |
34 |
1735 |
卖出 |
| 09:31:39 |
17.53 |
2 |
1737 |
买入 |
| 09:31:45 |
17.53 |
26 |
1763 |
买入 |
| 09:31:48 |
17.53 |
1 |
1764 |
买入 |
| 09:31:51 |
17.53 |
2 |
1766 |
买入 |
| 09:31:54 |
17.52 |
8 |
1774 |
买入 |
| 09:31:57 |
17.55 |
135 |
1909 |
买入 |
| 09:32:00 |
17.59 |
155 |
2064 |
买入 |
| 09:32:03 |
17.6 |
42 |
2106 |
买入 |
| 09:32:06 |
17.59 |
41 |
2147 |
卖出 |
| 09:32:09 |
17.55 |
13 |
2160 |
卖出 |
| 09:32:12 |
17.59 |
10 |
2170 |
买入 |
| 09:32:15 |
17.55 |
12 |
2182 |
卖出 |
| 09:32:18 |
17.56 |
28 |
2210 |
买入 |
| 09:32:21 |
17.53 |
17 |
2227 |
卖出 |
| 09:32:24 |
17.56 |
13 |
2240 |
买入 |
| 09:32:27 |
17.56 |
5 |
2245 |
买入 |
| 09:32:30 |
17.57 |
11 |
2256 |
买入 |
| 09:32:33 |
17.59 |
2 |
2258 |
买入 |
| 09:32:36 |
17.58 |
2 |
2260 |
卖出 |
| 09:32:39 |
17.58 |
36 |
2296 |
买入 |
| 09:32:42 |
17.54 |
16 |
2312 |
卖出 |
| 09:32:45 |
17.57 |
38 |
2350 |
买入 |
| 09:32:48 |
17.58 |
61 |
2411 |
买入 |
| 09:32:51 |
17.58 |
1 |
2412 |
买入 |
| 09:32:54 |
17.57 |
4 |
2416 |
卖出 |
| 09:32:57 |
17.58 |
41 |
2457 |
买入 |
| 09:33:00 |
17.55 |
15 |
2472 |
卖出 |
| 09:33:03 |
17.58 |
16 |
2488 |
买入 |
| 09:33:06 |
17.6 |
19 |
2507 |
买入 |
| 09:33:09 |
17.65 |
247 |
2754 |
买入 |
| 09:33:12 |
17.63 |
146 |
2900 |
卖出 |
| 09:33:15 |
17.63 |
87 |
2987 |
卖出 |
| 09:33:18 |
17.63 |
4 |
2991 |
买入 |
| 09:33:24 |
17.6 |
50 |
3041 |
买入 |
| 09:33:27 |
17.6 |
23 |
3064 |
卖出 |
| 09:33:36 |
17.64 |
6 |
3070 |
买入 |
| 09:33:39 |
17.64 |
3 |
3073 |
买入 |
| 09:33:42 |
17.64 |
8 |
3081 |
买入 |
| 09:33:45 |
17.61 |
7 |
3088 |
卖出 |
| 09:33:48 |
17.63 |
1 |
3089 |
买入 |
| 09:33:51 |
17.63 |
1 |
3090 |
买入 |
| 09:33:54 |
17.63 |
1 |
3091 |
买入 |
| 09:33:57 |
17.63 |
1 |
3092 |
买入 |
| 09:34:00 |
17.63 |
2 |
3094 |
买入 |
| 09:34:03 |
17.62 |
7 |
3101 |
卖出 |
| 09:34:06 |
17.63 |
79 |
3180 |
买入 |
| 09:34:09 |
17.67 |
52 |
3232 |
买入 |
| 09:34:12 |
17.68 |
24 |
3256 |
买入 |
| 09:34:15 |
17.69 |
56 |
3312 |
买入 |
| 09:34:18 |
17.69 |
13 |
3325 |
买入 |
| 09:34:21 |
17.74 |
19 |
3344 |
买入 |
| 09:34:24 |
17.68 |
9 |
3353 |
卖出 |
| 09:34:27 |
17.67 |
11 |
3364 |
卖出 |
| 09:34:30 |
17.66 |
23 |
3387 |
卖出 |
| 09:34:33 |
17.66 |
7 |
3394 |
卖出 |
| 09:34:36 |
17.66 |
4 |
3398 |
卖出 |
| 09:34:39 |
17.67 |
3 |
3401 |
买入 |
| 09:34:42 |
17.67 |
3 |
3404 |
买入 |
| 09:34:45 |
17.67 |
19 |
3423 |
买入 |
| 09:34:48 |
17.68 |
30 |
3453 |
买入 |
| 09:34:51 |
17.68 |
9 |
3462 |
买入 |
| 09:34:54 |
17.66 |
13 |
3475 |
卖出 |
| 09:34:57 |
17.67 |
11 |
3486 |
买入 |
| 09:35:03 |
17.67 |
7 |
3493 |
买入 |
| 09:35:06 |
17.67 |
2 |
3495 |
买入 |
| 09:35:09 |
17.67 |
2 |
3497 |
买入 |
| 09:35:12 |
17.68 |
6 |
3503 |
买入 |
| 09:35:15 |
17.64 |
60 |
3563 |
卖出 |
| 09:35:18 |
17.67 |
8 |
3571 |
买入 |
| 09:35:21 |
17.68 |
13 |
3584 |
买入 |
| 09:35:24 |
17.68 |
8 |
3592 |
买入 |
| 09:35:27 |
17.68 |
11 |
3603 |
买入 |
| 09:35:30 |
17.67 |
28 |
3631 |
卖出 |
| 09:35:33 |
17.68 |
13 |
3644 |
买入 |
| 09:35:36 |
17.68 |
15 |
3659 |
买入 |
| 09:35:39 |
17.68 |
14 |
3673 |
买入 |
| 09:35:42 |
17.69 |
33 |
3706 |
买入 |
| 09:35:45 |
17.68 |
20 |
3726 |
卖出 |
| 09:35:48 |
17.72 |
5 |
3731 |
买入 |
| 09:35:51 |
17.72 |
4 |
3735 |
买入 |
| 09:35:54 |
17.72 |
5 |
3740 |
买入 |
| 09:35:57 |
17.72 |
5 |
3745 |
买入 |
| 09:36:00 |
17.72 |
2 |
3747 |
买入 |
| 09:36:03 |
17.71 |
73 |
3820 |
卖出 |
| 09:36:06 |
17.71 |
69 |
3889 |
买入 |
| 09:36:09 |
17.71 |
41 |
3930 |
买入 |
| 09:36:12 |
17.71 |
8 |
3938 |
买入 |
| 09:36:15 |
17.7 |
17 |
3955 |
卖出 |
| 09:36:18 |
17.66 |
267 |
4222 |
卖出 |
| 09:36:21 |
17.65 |
28 |
4250 |
卖出 |
| 09:36:24 |
17.68 |
2 |
4252 |
买入 |
| 09:36:30 |
17.67 |
5 |
4257 |
买入 |
| 09:36:33 |
17.67 |
2 |
4259 |
买入 |
| 09:36:36 |
17.67 |
21 |
4280 |
买入 |
| 09:36:39 |
17.67 |
1 |
4281 |
买入 |
| 09:36:45 |
17.65 |
4 |
4285 |
卖出 |
| 09:36:48 |
17.65 |
1 |
4286 |
买入 |
| 09:36:51 |
17.65 |
22 |
4308 |
买入 |
| 09:36:54 |
17.67 |
25 |
4333 |
买入 |
| 09:36:57 |
17.64 |
33 |
4366 |
卖出 |
| 09:37:00 |
17.65 |
65 |
4431 |
买入 |
| 09:37:03 |
17.65 |
5 |
4436 |
买入 |
| 09:37:06 |
17.65 |
2 |
4438 |
买入 |
| 09:37:12 |
17.65 |
15 |
4453 |
买入 |
| 09:37:15 |
17.65 |
1 |
4454 |
买入 |
| 09:37:18 |
17.64 |
13 |
4467 |
卖出 |
| 09:37:21 |
17.68 |
1 |
4468 |
买入 |
| 09:37:24 |
17.67 |
1 |
4469 |
卖出 |
| 09:37:27 |
17.67 |
4 |
4473 |
买入 |
| 09:37:30 |
17.65 |
1 |
4474 |
卖出 |
| 09:37:33 |
17.65 |
11 |
4485 |
卖出 |
| 09:37:36 |
17.64 |
4 |
4489 |
卖出 |
| 09:37:39 |
17.65 |
1 |
4490 |
买入 |
| 09:37:42 |
17.66 |
2 |
4492 |
买入 |
| 09:37:45 |
17.63 |
1 |
4493 |
卖出 |
| 09:37:51 |
17.66 |
4 |
4497 |
买入 |
| 09:37:54 |
17.67 |
2 |
4499 |
买入 |
| 09:37:57 |
17.68 |
9 |
4508 |
买入 |
| 09:38:00 |
17.67 |
3 |
4511 |
买入 |
| 09:38:06 |
17.66 |
15 |
4526 |
卖出 |
| 09:38:09 |
17.67 |
1 |
4527 |
买入 |
| 09:38:12 |
17.66 |
2 |
4529 |
卖出 |
| 09:38:18 |
17.66 |
6 |
4535 |
卖出 |
| 09:38:21 |
17.66 |
20 |
4555 |
买入 |
| 09:38:24 |
17.66 |
11 |
4566 |
买入 |
| 09:38:27 |
17.66 |
5 |
4571 |
买入 |
| 09:38:30 |
17.66 |
5 |
4576 |
买入 |
| 09:38:33 |
17.65 |
10 |
4586 |
卖出 |
| 09:38:39 |
17.64 |
32 |
4618 |
卖出 |
| 09:38:42 |
17.65 |
14 |
4632 |
买入 |
| 09:38:51 |
17.61 |
2 |
4634 |
卖出 |
| 09:38:54 |
17.61 |
25 |
4659 |
买入 |
| 09:38:57 |
17.65 |
10 |
4669 |
买入 |
| 09:39:00 |
17.65 |
17 |
4686 |
买入 |
| 09:39:03 |
17.68 |
26 |
4712 |
买入 |
| 09:39:06 |
17.68 |
3 |
4715 |
买入 |
| 09:39:09 |
17.68 |
1 |
4716 |
买入 |
| 09:39:15 |
17.67 |
3 |
4719 |
卖出 |
| 09:39:18 |
17.66 |
6 |
4725 |
卖出 |
| 09:39:21 |
17.67 |
8 |
4733 |
买入 |
| 09:39:24 |
17.67 |
7 |
4740 |
买入 |
| 09:39:27 |
17.67 |
4 |
4744 |
买入 |
| 09:39:30 |
17.65 |
5 |
4749 |
卖出 |
| 09:39:33 |
17.67 |
14 |
4763 |
买入 |
| 09:39:36 |
17.67 |
8 |
4771 |
买入 |
| 09:39:42 |
17.65 |
1 |
4772 |
卖出 |
| 09:39:45 |
17.67 |
17 |
4789 |
买入 |
| 09:39:48 |
17.64 |
107 |
4896 |
卖出 |
| 09:39:51 |
17.64 |
17 |
4913 |
卖出 |
| 09:40:00 |
17.61 |
9 |
4922 |
卖出 |
| 09:40:03 |
17.63 |
7 |
4929 |
买入 |
| 09:40:06 |
17.62 |
2 |
4931 |
卖出 |
| 09:40:09 |
17.61 |
3 |
4934 |
卖出 |
| 09:40:15 |
17.62 |
2 |
4936 |
买入 |
| 09:40:18 |
17.63 |
16 |
4952 |
买入 |
| 09:40:21 |
17.63 |
10 |
4962 |
买入 |
| 09:40:24 |
17.62 |
21 |
4983 |
卖出 |
| 09:40:27 |
17.62 |
3 |
4986 |
卖出 |
| 09:40:30 |
17.63 |
7 |
4993 |
买入 |
| 09:40:33 |
17.63 |
15 |
5008 |
买入 |
| 09:40:36 |
17.61 |
20 |
5028 |
卖出 |
| 09:40:42 |
17.6 |
20 |
5048 |
卖出 |
| 09:40:48 |
17.61 |
1 |
5049 |
买入 |
| 09:40:51 |
17.6 |
5 |
5054 |
卖出 |
| 09:40:54 |
17.61 |
2 |
5056 |
买入 |
| 09:41:00 |
17.61 |
6 |
5062 |
买入 |
| 09:41:03 |
17.61 |
11 |
5073 |
卖出 |
| 09:41:06 |
17.61 |
31 |
5104 |
卖出 |
| 09:41:09 |
17.62 |
1 |
5105 |
买入 |
| 09:41:15 |
17.63 |
1 |
5106 |
买入 |
| 09:41:18 |
17.62 |
5 |
5111 |
卖出 |
| 09:41:21 |
17.61 |
6 |
5117 |
卖出 |
| 09:41:24 |
17.59 |
88 |
5205 |
卖出 |
| 09:41:27 |
17.59 |
13 |
5218 |
卖出 |
| 09:41:30 |
17.58 |
21 |
5239 |
卖出 |
| 09:41:33 |
17.59 |
5 |
5244 |
卖出 |
| 09:41:36 |
17.6 |
3 |
5247 |
买入 |
| 09:41:39 |
17.6 |
3 |
5250 |
买入 |
| 09:41:42 |
17.59 |
21 |
5271 |
卖出 |
| 09:41:45 |
17.59 |
2 |
5273 |
卖出 |
| 09:41:48 |
17.59 |
9 |
5282 |
买入 |
| 09:41:51 |
17.58 |
5 |
5287 |
卖出 |
| 09:41:54 |
17.59 |
1 |
5288 |
买入 |
| 09:41:57 |
17.59 |
4 |
5292 |
买入 |
| 09:42:00 |
17.59 |
2 |
5294 |
卖出 |
| 09:42:06 |
17.61 |
2 |
5296 |
买入 |
| 09:42:09 |
17.58 |
63 |
5359 |
卖出 |
| 09:42:15 |
17.63 |
4 |
5363 |
买入 |
| 09:42:18 |
17.64 |
4 |
5367 |
买入 |
| 09:42:21 |
17.64 |
1 |
5368 |
买入 |
| 09:42:24 |
17.61 |
4 |
5372 |
卖出 |
| 09:42:27 |
17.6 |
11 |
5383 |
卖出 |
| 09:42:30 |
17.59 |
3 |
5386 |
卖出 |
| 09:42:33 |
17.6 |
23 |
5409 |
买入 |
| 09:42:36 |
17.6 |
1 |
5410 |
买入 |
| 09:42:39 |
17.61 |
1 |
5411 |
买入 |
| 09:42:42 |
17.61 |
4 |
5415 |
买入 |
| 09:42:45 |
17.6 |
1 |
5416 |
卖出 |
| 09:42:48 |
17.6 |
1 |
5417 |
卖出 |
| 09:42:51 |
17.59 |
53 |
5470 |
卖出 |
| 09:42:54 |
17.6 |
11 |
5481 |
买入 |
| 09:43:00 |
17.6 |
3 |
5484 |
买入 |
| 09:43:03 |
17.6 |
2 |
5486 |
买入 |
| 09:43:06 |
17.6 |
5 |
5491 |
买入 |
| 09:43:09 |
17.58 |
45 |
5536 |
卖出 |
| 09:43:12 |
17.58 |
9 |
5545 |
买入 |
| 09:43:24 |
17.59 |
2 |
5547 |
买入 |
| 09:43:27 |
17.58 |
3 |
5550 |
买入 |
| 09:43:30 |
17.57 |
5 |
5555 |
卖出 |
| 09:43:36 |
17.59 |
1 |
5556 |
买入 |
| 09:43:42 |
17.57 |
8 |
5564 |
卖出 |
| 09:43:45 |
17.57 |
15 |
5579 |
买入 |
| 09:43:48 |
17.56 |
2 |
5581 |
卖出 |
| 09:43:51 |
17.55 |
18 |
5599 |
卖出 |
| 09:43:54 |
17.53 |
8 |
5607 |
卖出 |
| 09:43:57 |
17.53 |
16 |
5623 |
买入 |
| 09:44:03 |
17.57 |
63 |
5686 |
买入 |
| 09:44:06 |
17.57 |
3 |
5689 |
卖出 |
| 09:44:09 |
17.52 |
10 |
5699 |
卖出 |
| 09:44:12 |
17.49 |
54 |
5753 |
卖出 |
| 09:44:24 |
17.51 |
7 |
5760 |
卖出 |
| 09:44:30 |
17.5 |
80 |
5840 |
买入 |
| 09:44:33 |
17.52 |
1 |
5841 |
买入 |
| 09:44:42 |
17.48 |
10 |
5851 |
卖出 |
| 09:44:57 |
17.48 |
14 |
5865 |
卖出 |
| 09:45:00 |
17.45 |
15 |
5880 |
卖出 |
| 09:45:03 |
17.48 |
1 |
5881 |
买入 |
| 09:45:06 |
17.48 |
1 |
5882 |
买入 |
| 09:45:12 |
17.46 |
49 |
5931 |
买入 |
| 09:45:15 |
17.46 |
4 |
5935 |
买入 |
| 09:45:18 |
17.46 |
10 |
5945 |
卖出 |
| 09:45:21 |
17.43 |
6 |
5951 |
卖出 |