凯因科技[688687]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:16 |
20.18 |
60 |
60 |
集合竞价 |
| 09:16:19 |
19.65 |
155 |
155 |
集合竞价 |
| 09:16:25 |
19.68 |
155 |
155 |
集合竞价 |
| 09:16:34 |
20.18 |
60 |
60 |
集合竞价 |
| 09:19:49 |
20.08 |
0 |
0 |
集合竞价 |
| 09:30:01 |
20 |
40 |
40 |
买入 |
| 09:30:04 |
19.95 |
11 |
51 |
卖出 |
| 09:30:07 |
20 |
75 |
126 |
买入 |
| 09:30:10 |
20.02 |
2 |
128 |
买入 |
| 09:30:13 |
20.02 |
78 |
206 |
买入 |
| 09:30:16 |
20.02 |
5 |
211 |
买入 |
| 09:30:19 |
20.02 |
1 |
212 |
卖出 |
| 09:30:22 |
20.01 |
2 |
214 |
卖出 |
| 09:30:25 |
20.01 |
6 |
220 |
卖出 |
| 09:30:28 |
20.02 |
2 |
222 |
买入 |
| 09:30:31 |
20.02 |
10 |
232 |
买入 |
| 09:30:37 |
20.02 |
7 |
239 |
买入 |
| 09:30:40 |
20.02 |
7 |
246 |
买入 |
| 09:30:43 |
20.02 |
3 |
249 |
卖出 |
| 09:30:52 |
20.02 |
0 |
249 |
买入 |
| 09:30:55 |
20.07 |
6 |
255 |
买入 |
| 09:30:58 |
20.08 |
9 |
264 |
买入 |
| 09:31:01 |
20.08 |
4 |
268 |
买入 |
| 09:31:04 |
20.11 |
80 |
348 |
买入 |
| 09:31:07 |
20.13 |
30 |
378 |
买入 |
| 09:31:13 |
20.06 |
2 |
380 |
卖出 |
| 09:31:16 |
20.08 |
3 |
383 |
买入 |
| 09:31:22 |
19.98 |
45 |
428 |
卖出 |
| 09:31:31 |
19.99 |
2 |
430 |
卖出 |
| 09:31:40 |
19.94 |
242 |
672 |
卖出 |
| 09:31:43 |
19.94 |
4 |
676 |
卖出 |
| 09:31:49 |
19.94 |
21 |
697 |
卖出 |
| 09:31:52 |
19.9 |
90 |
787 |
卖出 |
| 09:31:55 |
19.95 |
7 |
794 |
买入 |
| 09:31:58 |
19.9 |
18 |
812 |
卖出 |
| 09:32:01 |
19.9 |
33 |
845 |
卖出 |
| 09:32:04 |
19.89 |
14 |
859 |
卖出 |
| 09:32:07 |
19.89 |
17 |
876 |
买入 |
| 09:32:10 |
19.93 |
5 |
881 |
买入 |
| 09:32:13 |
19.9 |
4 |
885 |
卖出 |
| 09:32:22 |
19.88 |
18 |
903 |
卖出 |
| 09:32:28 |
19.89 |
2 |
905 |
买入 |
| 09:32:31 |
19.88 |
5 |
910 |
卖出 |
| 09:32:46 |
19.88 |
21 |
931 |
卖出 |
| 09:32:49 |
19.88 |
0 |
931 |
买入 |
| 09:32:52 |
19.89 |
18 |
949 |
买入 |
| 09:32:55 |
19.91 |
24 |
973 |
卖出 |
| 09:33:01 |
19.88 |
39 |
1012 |
卖出 |
| 09:33:04 |
19.88 |
25 |
1037 |
买入 |
| 09:33:07 |
19.91 |
32 |
1069 |
买入 |
| 09:33:10 |
19.95 |
186 |
1255 |
卖出 |
| 09:33:13 |
19.95 |
0 |
1255 |
卖出 |
| 09:33:22 |
19.91 |
34 |
1289 |
卖出 |
| 09:33:28 |
19.91 |
46 |
1335 |
卖出 |
| 09:33:31 |
19.82 |
89 |
1424 |
卖出 |
| 09:33:34 |
19.95 |
8 |
1432 |
买入 |
| 09:33:43 |
19.83 |
26 |
1458 |
卖出 |
| 09:33:46 |
19.87 |
2 |
1460 |
卖出 |
| 09:33:52 |
19.81 |
7 |
1467 |
卖出 |
| 09:33:58 |
19.9 |
5 |
1472 |
买入 |
| 09:34:04 |
19.97 |
15 |
1487 |
买入 |
| 09:34:25 |
19.9 |
8 |
1495 |
卖出 |
| 09:34:49 |
19.93 |
2 |
1497 |
卖出 |
| 09:34:52 |
19.93 |
2 |
1499 |
卖出 |
| 09:34:55 |
19.93 |
9 |
1508 |
买入 |
| 09:35:01 |
19.93 |
4 |
1512 |
买入 |
| 09:35:04 |
19.92 |
2 |
1514 |
买入 |
| 09:35:10 |
19.92 |
7 |
1521 |
买入 |
| 09:35:16 |
19.92 |
2 |
1523 |
卖出 |
| 09:35:19 |
19.92 |
2 |
1525 |
卖出 |
| 09:35:37 |
19.92 |
2 |
1527 |
买入 |
| 09:35:43 |
19.91 |
4 |
1531 |
卖出 |
| 09:35:49 |
19.92 |
2 |
1533 |
买入 |
| 09:35:55 |
19.92 |
36 |
1569 |
买入 |
| 09:36:13 |
19.92 |
52 |
1621 |
卖出 |
| 09:36:19 |
19.91 |
2 |
1623 |
买入 |
| 09:36:22 |
19.91 |
2 |
1625 |
买入 |
| 09:36:25 |
19.9 |
20 |
1645 |
卖出 |
| 09:36:31 |
19.88 |
15 |
1660 |
卖出 |
| 09:36:34 |
19.95 |
91 |
1751 |
买入 |
| 09:36:37 |
19.95 |
10 |
1761 |
卖出 |
| 09:36:52 |
19.85 |
34 |
1795 |
卖出 |
| 09:37:28 |
19.94 |
2 |
1797 |
买入 |
| 09:37:31 |
19.94 |
4 |
1801 |
买入 |
| 09:37:34 |
19.95 |
2 |
1803 |
卖出 |
| 09:37:43 |
20.02 |
2 |
1805 |
买入 |
| 09:37:52 |
19.94 |
4 |
1809 |
卖出 |
| 09:37:58 |
20 |
2 |
1811 |
买入 |
| 09:38:04 |
19.96 |
20 |
1831 |
买入 |
| 09:38:13 |
19.88 |
62 |
1893 |
卖出 |
| 09:38:22 |
19.95 |
32 |
1925 |
买入 |
| 09:38:25 |
19.95 |
2 |
1927 |
卖出 |
| 09:38:28 |
19.95 |
4 |
1931 |
买入 |
| 09:39:07 |
19.94 |
2 |
1933 |
买入 |
| 09:39:13 |
19.9 |
10 |
1943 |
卖出 |
| 09:39:16 |
19.9 |
4 |
1947 |
卖出 |
| 09:39:19 |
19.9 |
2 |
1949 |
卖出 |
| 09:39:22 |
19.9 |
8 |
1957 |
卖出 |
| 09:39:25 |
19.9 |
10 |
1967 |
卖出 |
| 09:39:28 |
19.9 |
6 |
1973 |
卖出 |
| 09:39:31 |
19.9 |
14 |
1987 |
卖出 |
| 09:39:34 |
19.9 |
0 |
1987 |
买入 |
| 09:39:40 |
19.9 |
2 |
1989 |
卖出 |
| 09:39:43 |
19.86 |
8 |
1997 |
卖出 |
| 09:39:52 |
19.86 |
7 |
2004 |
卖出 |
| 09:40:13 |
19.86 |
5 |
2009 |
卖出 |
| 09:40:16 |
19.89 |
13 |
2022 |
买入 |
| 09:40:19 |
19.89 |
7 |
2029 |
卖出 |
| 09:40:31 |
19.85 |
6 |
2035 |
卖出 |
| 09:40:43 |
19.89 |
4 |
2039 |
买入 |
| 09:41:04 |
19.89 |
5 |
2044 |
买入 |
| 09:41:16 |
19.88 |
2 |
2046 |
卖出 |
| 09:41:22 |
19.88 |
2 |
2048 |
卖出 |
| 09:41:25 |
19.88 |
16 |
2064 |
卖出 |
| 09:41:28 |
19.88 |
1 |
2065 |
卖出 |
| 09:41:31 |
19.88 |
10 |
2075 |
卖出 |
| 09:41:34 |
19.85 |
3 |
2078 |
卖出 |
| 09:41:52 |
19.91 |
2 |
2080 |
买入 |
| 09:43:07 |
19.87 |
15 |
2095 |
卖出 |
| 09:43:10 |
19.84 |
66 |
2161 |
卖出 |
| 09:43:13 |
19.82 |
38 |
2199 |
卖出 |
| 09:43:16 |
19.82 |
12 |
2211 |
卖出 |
| 09:43:19 |
19.81 |
27 |
2238 |
卖出 |
| 09:43:22 |
19.81 |
5 |
2243 |
卖出 |
| 09:43:31 |
19.81 |
63 |
2306 |
卖出 |
| 09:43:34 |
19.82 |
5 |
2311 |
卖出 |
| 09:43:37 |
19.82 |
6 |
2317 |
卖出 |
| 09:43:43 |
19.82 |
4 |
2321 |
卖出 |
| 09:43:46 |
19.83 |
2 |
2323 |
买入 |
| 09:43:58 |
19.83 |
4 |
2327 |
买入 |
| 09:44:01 |
19.82 |
20 |
2347 |
卖出 |
| 09:44:04 |
19.83 |
7 |
2354 |
买入 |
| 09:44:10 |
19.83 |
2 |
2356 |
卖出 |
| 09:44:19 |
19.83 |
5 |
2361 |
买入 |
| 09:44:22 |
19.83 |
3 |
2364 |
买入 |
| 09:44:46 |
19.89 |
6 |
2370 |
买入 |
| 09:44:55 |
19.89 |
10 |
2380 |
买入 |
| 09:45:04 |
19.88 |
3 |
2383 |
买入 |
| 09:45:07 |
19.83 |
2 |
2385 |
卖出 |
| 09:45:25 |
19.83 |
16 |
2401 |
卖出 |
| 09:45:34 |
19.81 |
118 |
2519 |
卖出 |
| 09:45:37 |
19.81 |
2 |
2521 |
卖出 |
| 09:45:43 |
19.82 |
12 |
2533 |
买入 |
| 09:45:46 |
19.81 |
2 |
2535 |
卖出 |
| 09:45:52 |
19.8 |
45 |
2580 |
卖出 |
| 09:45:58 |
19.8 |
70 |
2650 |
卖出 |
| 09:46:04 |
19.8 |
8 |
2658 |
卖出 |
| 09:46:07 |
19.8 |
19 |
2677 |
卖出 |
| 09:46:13 |
19.8 |
2 |
2679 |
买入 |
| 09:46:19 |
19.8 |
2 |
2681 |
买入 |
| 09:46:25 |
19.8 |
42 |
2723 |
买入 |
| 09:46:28 |
19.8 |
15 |
2738 |
卖出 |
| 09:46:37 |
19.8 |
27 |
2765 |
卖出 |
| 09:46:43 |
19.8 |
15 |
2780 |
买入 |
| 09:46:49 |
19.8 |
5 |
2785 |
买入 |
| 09:46:58 |
19.8 |
30 |
2815 |
买入 |
| 09:47:01 |
19.83 |
0 |
2815 |
买入 |
| 09:47:10 |
19.84 |
7 |
2822 |
卖出 |
| 09:47:13 |
19.93 |
239 |
3061 |
买入 |
| 09:47:16 |
19.92 |
8 |
3069 |
卖出 |
| 09:47:19 |
19.92 |
1 |
3070 |
卖出 |
| 09:47:22 |
19.92 |
2 |
3072 |
买入 |
| 09:47:31 |
19.86 |
29 |
3101 |
卖出 |
| 09:47:34 |
19.91 |
50 |
3151 |
买入 |
| 09:47:40 |
19.92 |
10 |
3161 |
卖出 |
| 09:47:43 |
19.92 |
112 |
3273 |
卖出 |
| 09:47:46 |
19.92 |
18 |
3291 |
卖出 |
| 09:47:49 |
19.92 |
50 |
3341 |
卖出 |
| 09:47:52 |
19.92 |
3 |
3344 |
买入 |
| 09:48:01 |
19.92 |
7 |
3351 |
买入 |
| 09:48:04 |
19.92 |
2 |
3353 |
买入 |
| 09:48:10 |
20.01 |
70 |
3423 |
买入 |
| 09:48:16 |
19.97 |
50 |
3473 |
卖出 |
| 09:48:25 |
19.97 |
5 |
3478 |
卖出 |
| 09:48:28 |
20.01 |
4 |
3482 |
买入 |
| 09:48:40 |
20 |
2 |
3484 |
买入 |
| 09:49:22 |
19.97 |
9 |
3493 |
卖出 |
| 09:49:31 |
20.01 |
16 |
3509 |
买入 |
| 09:49:34 |
19.97 |
9 |
3518 |
卖出 |
| 09:49:40 |
20 |
2 |
3520 |
买入 |
| 09:49:49 |
20.01 |
38 |
3558 |
买入 |
| 09:49:52 |
20.02 |
13 |
3571 |
买入 |
| 09:49:55 |
20.02 |
10 |
3581 |
买入 |
| 09:49:58 |
20.01 |
2 |
3583 |
卖出 |
| 09:50:01 |
20.03 |
74 |
3657 |
买入 |
| 09:50:46 |
20.03 |
20 |
3677 |
卖出 |
| 09:51:10 |
20.03 |
2 |
3679 |
卖出 |
| 09:51:13 |
20.03 |
2 |
3681 |
卖出 |
| 09:51:28 |
20.03 |
2 |
3683 |
卖出 |
| 09:51:31 |
20.03 |
37 |
3720 |
卖出 |
| 09:53:04 |
20.07 |
70 |
3790 |
买入 |
| 09:53:07 |
20.09 |
15 |
3805 |
买入 |
| 09:53:10 |
20.09 |
3 |
3808 |
买入 |
| 09:53:13 |
20.1 |
6 |
3814 |
买入 |
| 09:53:19 |
20.1 |
20 |
3834 |
买入 |
| 09:53:31 |
20.09 |
3 |
3837 |
卖出 |
| 09:54:01 |
20.09 |
2 |
3839 |
买入 |
| 09:54:13 |
20.07 |
28 |
3867 |
卖出 |
| 09:54:46 |
20.08 |
3 |
3870 |
买入 |
| 09:54:49 |
20.07 |
2 |
3872 |
卖出 |
| 09:54:58 |
20.08 |
5 |
3877 |
买入 |
| 09:55:31 |
20.08 |
20 |
3897 |
买入 |
| 09:55:34 |
20.08 |
0 |
3897 |
买入 |
| 09:56:01 |
20.07 |
10 |
3907 |
卖出 |
| 09:56:34 |
20.07 |
101 |
4008 |
卖出 |
| 09:56:40 |
20.07 |
4 |
4012 |
买入 |
| 09:56:46 |
20.07 |
2 |
4014 |
卖出 |
| 09:56:49 |
20.07 |
0 |
4014 |
卖出 |
| 09:57:04 |
20.07 |
3 |
4017 |
买入 |
| 09:57:07 |
20.07 |
2 |
4019 |
卖出 |
| 09:57:16 |
20.08 |
2 |
4021 |
买入 |
| 09:57:19 |
20.08 |
14 |
4035 |
买入 |
| 09:57:22 |
20.1 |
90 |
4125 |
买入 |
| 09:57:25 |
20.14 |
18 |
4143 |
买入 |
| 09:57:28 |
20.14 |
2 |
4145 |
买入 |
| 09:57:31 |
20.13 |
8 |
4153 |
卖出 |
| 09:58:01 |
20.13 |
2 |
4155 |
卖出 |
| 09:58:10 |
20.11 |
2 |
4157 |
卖出 |
| 09:58:22 |
20.09 |
2 |
4159 |
卖出 |
| 09:58:25 |
20.08 |
6 |
4165 |
卖出 |
| 09:58:46 |
20.07 |
2 |
4167 |
卖出 |
| 09:58:49 |
20.07 |
4 |
4171 |
买入 |
| 09:58:52 |
20.07 |
2 |
4173 |
买入 |
| 09:58:58 |
20.07 |
1 |
4174 |
卖出 |
| 09:59:01 |
20.06 |
10 |
4184 |
卖出 |
| 09:59:04 |
20.07 |
2 |
4186 |
买入 |
| 09:59:34 |
20.02 |
2 |
4188 |
卖出 |
| 09:59:55 |
20.02 |
4 |
4192 |
卖出 |
| 10:00:13 |
20.02 |
21 |
4213 |
卖出 |
| 10:00:16 |
20.01 |
7 |
4220 |
卖出 |
| 10:00:19 |
20.01 |
0 |
4220 |
卖出 |
| 10:00:31 |
20 |
2 |
4222 |
卖出 |
| 10:00:37 |
20 |
4 |
4226 |
买入 |
| 10:01:37 |
19.98 |
4 |
4230 |
卖出 |
| 10:02:01 |
20 |
2 |
4232 |
卖出 |
| 10:02:22 |
19.99 |
6 |
4238 |
买入 |
| 10:02:43 |
19.99 |
8 |
4246 |
卖出 |
| 10:02:46 |
19.99 |
3 |
4249 |
卖出 |
| 10:02:49 |
20 |
2 |
4251 |
买入 |
| 10:02:58 |
19.99 |
12 |
4263 |
卖出 |
| 10:03:01 |
19.99 |
2 |
4265 |
买入 |
| 10:03:34 |
19.98 |
20 |
4285 |
卖出 |
| 10:03:37 |
19.98 |
5 |
4290 |
卖出 |
| 10:03:46 |
19.97 |
2 |
4292 |
卖出 |
| 10:03:49 |
19.97 |
6 |
4298 |
卖出 |
| 10:03:52 |
19.97 |
2 |
4300 |
卖出 |
| 10:03:55 |
19.98 |
2 |
4302 |
买入 |
| 10:04:04 |
19.98 |
2 |
4304 |
买入 |
| 10:04:07 |
19.98 |
22 |
4326 |
买入 |
| 10:04:25 |
19.98 |
0 |
4326 |
卖出 |
| 10:04:37 |
19.97 |
24 |
4350 |
卖出 |
| 10:04:46 |
19.96 |
8 |
4358 |
卖出 |
| 10:04:52 |
19.97 |
2 |
4360 |
买入 |
| 10:05:01 |
19.96 |
2 |
4362 |
卖出 |
| 10:05:04 |
19.97 |
18 |
4380 |
买入 |
| 10:05:16 |
19.96 |
1 |
4381 |
卖出 |
| 10:05:19 |
19.97 |
2 |
4383 |
买入 |
| 10:05:43 |
19.97 |
3 |
4386 |
买入 |
| 10:06:01 |
19.97 |
2 |
4388 |
买入 |
| 10:06:04 |
19.97 |
4 |
4392 |
买入 |
| 10:06:10 |
19.97 |
1 |
4393 |
买入 |
| 10:06:31 |
19.98 |
5 |
4398 |
买入 |
| 10:06:58 |
19.98 |
7 |
4405 |
买入 |
| 10:07:07 |
19.98 |
12 |
4417 |
买入 |
| 10:08:01 |
19.98 |
2 |
4419 |
买入 |
| 10:08:25 |
19.98 |
10 |
4429 |
买入 |
| 10:08:34 |
19.98 |
10 |
4439 |
买入 |
| 10:08:40 |
19.98 |
21 |
4460 |
买入 |
| 10:09:16 |
19.99 |
7 |
4467 |
买入 |
| 10:09:34 |
19.99 |
1 |
4468 |
买入 |
| 10:10:13 |
19.99 |
0 |
4468 |
卖出 |
| 10:10:43 |
20 |
3 |
4471 |
买入 |
| 10:10:55 |
19.99 |
3 |
4474 |
卖出 |
| 10:11:04 |
20 |
3 |
4477 |
买入 |
| 10:11:31 |
20 |
10 |
4487 |
买入 |
| 10:11:40 |
19.99 |
2 |
4489 |
卖出 |
| 10:11:43 |
20 |
46 |
4535 |
买入 |
| 10:11:46 |
20 |
3 |
4538 |
买入 |
| 10:12:28 |
20 |
8 |
4546 |
买入 |
| 10:12:55 |
19.99 |
30 |
4576 |
卖出 |
| 10:12:58 |
19.98 |
14 |
4590 |
卖出 |
| 10:13:07 |
19.96 |
5 |
4595 |
卖出 |
| 10:13:10 |
19.96 |
2 |
4597 |
卖出 |
| 10:13:13 |
19.96 |
2 |
4599 |
卖出 |
| 10:13:28 |
19.97 |
4 |
4603 |
买入 |
| 10:13:31 |
19.97 |
3 |
4606 |
卖出 |
| 10:14:07 |
19.97 |
2 |
4608 |
卖出 |
| 10:14:13 |
19.99 |
11 |
4619 |
买入 |
| 10:14:16 |
19.99 |
1 |
4620 |
卖出 |
| 10:15:04 |
19.99 |
2 |
4622 |
卖出 |
| 10:15:49 |
19.97 |
4 |
4626 |
买入 |
| 10:16:10 |
19.97 |
2 |
4628 |
买入 |
| 10:16:22 |
19.97 |
3 |
4631 |
买入 |
| 10:16:52 |
19.97 |
2 |
4633 |
卖出 |
| 10:17:07 |
19.98 |
5 |
4638 |
买入 |
| 10:17:31 |
19.98 |
8 |
4646 |
买入 |
| 10:18:10 |
20 |
5 |
4651 |
买入 |
| 10:18:13 |
20 |
15 |
4666 |
买入 |
| 10:18:28 |
20 |
10 |
4676 |
买入 |
| 10:18:40 |
20 |
5 |
4681 |
买入 |