键凯科技[688356]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:04 |
210.92 |
2 |
2 |
集合竞价 |
| 09:24:25 |
209.99 |
2 |
2 |
集合竞价 |
| 09:25:02 |
210.73 |
3 |
5 |
卖出 |
| 09:30:04 |
210.92 |
2 |
7 |
买入 |
| 09:30:07 |
210.73 |
6 |
13 |
卖出 |
| 09:30:10 |
211 |
2 |
15 |
买入 |
| 09:30:13 |
211 |
6 |
21 |
买入 |
| 09:30:16 |
211 |
0 |
21 |
买入 |
| 09:30:19 |
211.8 |
2 |
23 |
买入 |
| 09:30:22 |
211.8 |
5 |
28 |
买入 |
| 09:30:28 |
210.51 |
3 |
31 |
卖出 |
| 09:30:31 |
210.2 |
20 |
51 |
卖出 |
| 09:30:40 |
210.49 |
4 |
55 |
买入 |
| 09:30:43 |
210.7 |
2 |
57 |
买入 |
| 09:30:52 |
210.26 |
2 |
59 |
卖出 |
| 09:31:01 |
210.71 |
2 |
61 |
卖出 |
| 09:31:04 |
210.72 |
6 |
67 |
买入 |
| 09:31:07 |
211.77 |
2 |
69 |
买入 |
| 09:31:16 |
211.69 |
2 |
71 |
卖出 |
| 09:31:28 |
210.92 |
2 |
73 |
卖出 |
| 09:31:31 |
211.75 |
11 |
84 |
买入 |
| 09:31:34 |
211.75 |
4 |
88 |
买入 |
| 09:31:43 |
210.49 |
8 |
96 |
卖出 |
| 09:31:46 |
211.69 |
4 |
100 |
买入 |
| 09:31:49 |
211.7 |
5 |
105 |
买入 |
| 09:31:55 |
210.7 |
12 |
117 |
卖出 |
| 09:31:58 |
210.7 |
0 |
117 |
买入 |
| 09:32:04 |
210.72 |
6 |
123 |
卖出 |
| 09:32:10 |
211.77 |
7 |
130 |
买入 |
| 09:32:13 |
211.79 |
15 |
145 |
买入 |
| 09:32:16 |
211.79 |
6 |
151 |
卖出 |
| 09:32:22 |
211.7 |
4 |
155 |
买入 |
| 09:32:25 |
211.7 |
4 |
159 |
买入 |
| 09:32:28 |
211.7 |
2 |
161 |
买入 |
| 09:33:07 |
211.7 |
4 |
165 |
买入 |
| 09:33:10 |
211.68 |
6 |
171 |
卖出 |
| 09:33:13 |
211.2 |
2 |
173 |
卖出 |
| 09:33:16 |
211.2 |
12 |
185 |
买入 |
| 09:33:19 |
211.99 |
37 |
222 |
买入 |
| 09:33:28 |
211.99 |
4 |
226 |
买入 |
| 09:33:37 |
211.8 |
2 |
228 |
卖出 |
| 09:33:43 |
211.79 |
13 |
241 |
卖出 |
| 09:34:16 |
212.66 |
4 |
245 |
买入 |
| 09:34:19 |
211.85 |
2 |
247 |
卖出 |
| 09:34:28 |
211.79 |
4 |
251 |
卖出 |
| 09:34:40 |
212.66 |
2 |
253 |
买入 |
| 09:34:43 |
212.65 |
4 |
257 |
买入 |
| 09:34:58 |
211.84 |
4 |
261 |
买入 |
| 09:35:37 |
211.84 |
1 |
262 |
卖出 |
| 09:35:49 |
211.84 |
3 |
265 |
买入 |
| 09:36:10 |
212.49 |
3 |
268 |
买入 |
| 09:36:16 |
212.16 |
2 |
270 |
卖出 |
| 09:36:34 |
212.4 |
2 |
272 |
买入 |
| 09:36:37 |
211.84 |
4 |
276 |
卖出 |
| 09:36:40 |
211.49 |
4 |
280 |
卖出 |
| 09:36:43 |
211.49 |
1 |
281 |
卖出 |
| 09:36:46 |
211.84 |
4 |
285 |
买入 |
| 09:37:16 |
212.38 |
4 |
289 |
买入 |
| 09:37:19 |
212.47 |
2 |
291 |
买入 |
| 09:37:22 |
212.46 |
2 |
293 |
买入 |
| 09:37:25 |
212.47 |
6 |
299 |
买入 |
| 09:37:37 |
212.49 |
2 |
301 |
买入 |
| 09:37:43 |
212.69 |
24 |
325 |
买入 |
| 09:37:46 |
212.99 |
2 |
327 |
买入 |
| 09:37:49 |
212.99 |
2 |
329 |
买入 |
| 09:37:55 |
213.03 |
8 |
337 |
买入 |
| 09:37:58 |
213.05 |
4 |
341 |
买入 |
| 09:38:04 |
213.01 |
16 |
357 |
卖出 |
| 09:38:07 |
213 |
22 |
379 |
卖出 |
| 09:38:25 |
211.92 |
2 |
381 |
卖出 |
| 09:38:46 |
212.79 |
2 |
383 |
买入 |
| 09:38:52 |
211.93 |
2 |
385 |
卖出 |
| 09:38:58 |
211.93 |
2 |
387 |
卖出 |
| 09:39:07 |
212.78 |
2 |
389 |
买入 |
| 09:39:16 |
212.77 |
2 |
391 |
买入 |
| 09:39:37 |
212.73 |
2 |
393 |
卖出 |
| 09:39:55 |
212.67 |
6 |
399 |
卖出 |
| 09:40:22 |
212.03 |
2 |
401 |
卖出 |
| 09:40:31 |
212 |
8 |
409 |
卖出 |
| 09:40:34 |
212 |
0 |
409 |
卖出 |
| 09:40:40 |
211.8 |
2 |
411 |
卖出 |
| 09:40:49 |
211.1 |
29 |
440 |
卖出 |
| 09:40:52 |
211.09 |
4 |
444 |
卖出 |
| 09:40:55 |
211 |
10 |
454 |
卖出 |
| 09:40:58 |
211.09 |
1 |
455 |
买入 |
| 09:41:04 |
211 |
2 |
457 |
卖出 |
| 09:41:07 |
211.1 |
3 |
460 |
买入 |
| 09:41:13 |
211.11 |
2 |
462 |
卖出 |
| 09:41:16 |
211.5 |
2 |
464 |
买入 |
| 09:41:22 |
211.11 |
6 |
470 |
买入 |
| 09:41:34 |
211 |
2 |
472 |
卖出 |
| 09:41:43 |
210.7 |
2 |
474 |
卖出 |
| 09:41:46 |
211.49 |
2 |
476 |
买入 |
| 09:41:49 |
210.04 |
4 |
480 |
卖出 |
| 09:41:52 |
210.1 |
2 |
482 |
买入 |
| 09:42:07 |
211 |
2 |
484 |
买入 |
| 09:42:22 |
210.1 |
15 |
499 |
卖出 |
| 09:42:31 |
209.99 |
27 |
526 |
卖出 |
| 09:42:34 |
209.04 |
2 |
528 |
卖出 |
| 09:42:37 |
209.05 |
2 |
530 |
买入 |
| 09:42:43 |
209.05 |
2 |
532 |
卖出 |
| 09:42:55 |
210.92 |
5 |
537 |
买入 |
| 09:43:07 |
209.75 |
4 |
541 |
卖出 |
| 09:43:10 |
209.76 |
2 |
543 |
卖出 |
| 09:43:25 |
209.76 |
1 |
544 |
卖出 |
| 09:43:43 |
209.72 |
2 |
546 |
卖出 |
| 09:43:46 |
209.72 |
2 |
548 |
卖出 |
| 09:43:49 |
209.5 |
2 |
550 |
卖出 |
| 09:44:04 |
209.38 |
1 |
551 |
卖出 |
| 09:44:10 |
209.49 |
2 |
553 |
买入 |
| 09:44:22 |
209.52 |
2 |
555 |
卖出 |
| 09:44:52 |
210.42 |
2 |
557 |
买入 |
| 09:45:01 |
210.42 |
1 |
558 |
买入 |
| 09:45:07 |
209.68 |
2 |
560 |
卖出 |
| 09:45:19 |
210.73 |
2 |
562 |
买入 |
| 09:45:25 |
210.85 |
5 |
567 |
买入 |
| 09:45:28 |
209.83 |
16 |
583 |
卖出 |
| 09:45:34 |
209.83 |
8 |
591 |
卖出 |
| 09:45:49 |
209.66 |
2 |
593 |
卖出 |
| 09:46:19 |
209.42 |
20 |
613 |
卖出 |
| 09:46:22 |
209.68 |
3 |
616 |
卖出 |
| 09:46:43 |
209.68 |
3 |
619 |
卖出 |
| 09:46:46 |
209.68 |
3 |
622 |
买入 |
| 09:46:49 |
209.54 |
2 |
624 |
卖出 |
| 09:46:55 |
209.53 |
4 |
628 |
卖出 |
| 09:47:01 |
209.4 |
8 |
636 |
卖出 |
| 09:47:10 |
209.37 |
11 |
647 |
卖出 |
| 09:47:37 |
209 |
18 |
665 |
卖出 |
| 09:47:43 |
209 |
0 |
665 |
卖出 |
| 09:47:55 |
209 |
2 |
667 |
卖出 |
| 09:48:04 |
209.32 |
5 |
672 |
买入 |
| 09:48:07 |
209.54 |
5 |
677 |
买入 |
| 09:48:13 |
209.48 |
4 |
681 |
卖出 |
| 09:48:19 |
209.54 |
4 |
685 |
买入 |
| 09:49:25 |
210.24 |
2 |
687 |
买入 |
| 09:49:34 |
210.25 |
2 |
689 |
卖出 |
| 09:49:37 |
209.6 |
2 |
691 |
卖出 |
| 09:49:46 |
210.24 |
3 |
694 |
买入 |
| 09:50:04 |
210.66 |
4 |
698 |
买入 |
| 09:50:19 |
210.65 |
2 |
700 |
卖出 |
| 09:50:46 |
209.78 |
5 |
705 |
卖出 |
| 09:51:01 |
209.88 |
2 |
707 |
卖出 |
| 09:51:04 |
209.88 |
3 |
710 |
卖出 |
| 09:51:10 |
209.88 |
3 |
713 |
卖出 |
| 09:51:40 |
209.03 |
17 |
730 |
卖出 |
| 09:52:49 |
209.12 |
4 |
734 |
卖出 |
| 09:52:58 |
209.46 |
2 |
736 |
买入 |
| 09:53:01 |
209.46 |
0 |
736 |
卖出 |
| 09:53:04 |
209.46 |
1 |
737 |
买入 |
| 09:53:49 |
209.71 |
4 |
741 |
买入 |
| 09:54:10 |
209.71 |
7 |
748 |
买入 |
| 09:54:13 |
209.5 |
2 |
750 |
卖出 |
| 09:54:25 |
209.5 |
2 |
752 |
卖出 |
| 09:54:28 |
209.5 |
2 |
754 |
卖出 |
| 09:55:55 |
209.45 |
8 |
762 |
卖出 |
| 09:55:58 |
209.44 |
2 |
764 |
卖出 |
| 09:56:01 |
209.12 |
5 |
769 |
卖出 |
| 09:56:04 |
209.12 |
6 |
775 |
卖出 |
| 09:56:10 |
209.12 |
4 |
779 |
卖出 |
| 09:56:16 |
209.12 |
2 |
781 |
卖出 |
| 09:56:19 |
209.12 |
2 |
783 |
卖出 |
| 09:56:43 |
209.13 |
2 |
785 |
卖出 |
| 09:56:52 |
209.13 |
3 |
788 |
卖出 |
| 09:57:04 |
209.13 |
7 |
795 |
卖出 |
| 09:57:16 |
209.17 |
3 |
798 |
买入 |
| 09:57:25 |
209.45 |
6 |
804 |
买入 |
| 09:57:28 |
209.44 |
3 |
807 |
卖出 |
| 09:57:46 |
209.14 |
7 |
814 |
卖出 |
| 09:57:55 |
209.14 |
2 |
816 |
卖出 |
| 09:58:07 |
209.2 |
2 |
818 |
卖出 |
| 09:58:13 |
209.14 |
10 |
828 |
卖出 |
| 09:58:31 |
209.2 |
2 |
830 |
卖出 |
| 09:58:40 |
209.28 |
2 |
832 |
卖出 |
| 09:58:49 |
209.12 |
2 |
834 |
卖出 |
| 09:58:52 |
209.1 |
23 |
857 |
卖出 |
| 09:58:55 |
209 |
9 |
866 |
卖出 |
| 09:59:13 |
209.03 |
8 |
874 |
买入 |
| 09:59:16 |
209.03 |
2 |
876 |
买入 |
| 09:59:19 |
209.04 |
2 |
878 |
卖出 |
| 09:59:25 |
209.04 |
0 |
878 |
卖出 |
| 09:59:31 |
208.3 |
4 |
882 |
卖出 |
| 09:59:40 |
209.04 |
4 |
886 |
买入 |
| 10:00:01 |
208.56 |
2 |
888 |
卖出 |
| 10:00:07 |
208.38 |
2 |
890 |
卖出 |
| 10:00:16 |
209.05 |
12 |
902 |
买入 |
| 10:00:43 |
208.51 |
2 |
904 |
卖出 |
| 10:00:46 |
208.5 |
2 |
906 |
卖出 |
| 10:00:52 |
208.44 |
1 |
907 |
卖出 |
| 10:01:34 |
208.3 |
2 |
909 |
卖出 |
| 10:01:52 |
208.22 |
4 |
913 |
卖出 |
| 10:01:55 |
208.2 |
6 |
919 |
卖出 |
| 10:01:58 |
208.2 |
2 |
921 |
买入 |
| 10:02:01 |
208.2 |
2 |
923 |
买入 |
| 10:02:13 |
208.15 |
4 |
927 |
卖出 |
| 10:02:19 |
208.18 |
23 |
950 |
卖出 |
| 10:02:22 |
208.19 |
4 |
954 |
买入 |
| 10:02:25 |
208.18 |
4 |
958 |
卖出 |
| 10:02:28 |
208.18 |
12 |
970 |
卖出 |
| 10:02:31 |
208.11 |
4 |
974 |
卖出 |
| 10:02:34 |
208 |
24 |
998 |
卖出 |
| 10:02:37 |
208.16 |
2 |
1000 |
买入 |
| 10:02:40 |
208.16 |
2 |
1002 |
买入 |
| 10:02:46 |
207.5 |
2 |
1004 |
卖出 |
| 10:03:31 |
207.5 |
2 |
1006 |
卖出 |
| 10:03:34 |
207.5 |
2 |
1008 |
卖出 |
| 10:03:49 |
207.5 |
2 |
1010 |
卖出 |
| 10:04:25 |
208.05 |
21 |
1031 |
买入 |
| 10:04:28 |
208.05 |
18 |
1049 |
卖出 |
| 10:04:31 |
208.03 |
2 |
1051 |
卖出 |
| 10:04:46 |
207.5 |
2 |
1053 |
卖出 |
| 10:04:49 |
207.5 |
4 |
1057 |
卖出 |
| 10:04:52 |
208.05 |
2 |
1059 |
买入 |
| 10:04:55 |
207.5 |
2 |
1061 |
卖出 |
| 10:05:01 |
207.5 |
3 |
1064 |
卖出 |
| 10:05:04 |
208.04 |
3 |
1067 |
买入 |
| 10:05:46 |
207.31 |
2 |
1069 |
卖出 |
| 10:05:52 |
207.3 |
8 |
1077 |
卖出 |
| 10:05:55 |
207.3 |
2 |
1079 |
卖出 |
| 10:05:58 |
207.31 |
2 |
1081 |
买入 |
| 10:06:07 |
207.31 |
2 |
1083 |
买入 |
| 10:06:34 |
207.3 |
2 |
1085 |
买入 |
| 10:06:43 |
207.31 |
2 |
1087 |
买入 |
| 10:07:16 |
207.99 |
7 |
1094 |
买入 |
| 10:07:19 |
207.15 |
2 |
1096 |
卖出 |
| 10:07:25 |
207.16 |
2 |
1098 |
卖出 |
| 10:07:31 |
207.16 |
2 |
1100 |
卖出 |
| 10:07:34 |
207.4 |
2 |
1102 |
买入 |
| 10:07:49 |
207.16 |
2 |
1104 |
卖出 |
| 10:07:52 |
207.88 |
2 |
1106 |
买入 |
| 10:08:04 |
207.16 |
2 |
1108 |
卖出 |
| 10:08:07 |
207.18 |
4 |
1112 |
买入 |
| 10:08:25 |
207.17 |
9 |
1121 |
卖出 |
| 10:08:31 |
207.19 |
2 |
1123 |
卖出 |
| 10:08:37 |
207.17 |
0 |
1123 |
卖出 |
| 10:08:43 |
207.15 |
0 |
1123 |
卖出 |
| 10:08:49 |
207.13 |
2 |
1125 |
买入 |
| 10:09:01 |
207.11 |
4 |
1129 |
卖出 |
| 10:09:07 |
207.13 |
2 |
1131 |
买入 |
| 10:09:10 |
207.11 |
2 |
1133 |
卖出 |
| 10:09:16 |
207.11 |
0 |
1133 |
卖出 |
| 10:09:19 |
207.09 |
2 |
1135 |
买入 |
| 10:09:22 |
207.08 |
4 |
1139 |
卖出 |
| 10:09:34 |
207.09 |
1 |
1140 |
买入 |
| 10:09:37 |
207.09 |
2 |
1142 |
卖出 |
| 10:10:04 |
207.13 |
2 |
1144 |
买入 |
| 10:10:13 |
207.13 |
2 |
1146 |
买入 |
| 10:10:16 |
207.15 |
2 |
1148 |
买入 |
| 10:10:22 |
207.08 |
1 |
1149 |
卖出 |
| 10:10:25 |
207.07 |
2 |
1151 |
卖出 |
| 10:10:28 |
207.08 |
4 |
1155 |
买入 |
| 10:10:55 |
207.08 |
4 |
1159 |
买入 |
| 10:11:19 |
207 |
6 |
1165 |
卖出 |
| 10:11:25 |
207 |
2 |
1167 |
卖出 |
| 10:11:28 |
206.8 |
15 |
1182 |
卖出 |
| 10:11:31 |
206.8 |
3 |
1185 |
买入 |
| 10:11:34 |
207 |
2 |
1187 |
买入 |
| 10:11:37 |
206.71 |
2 |
1189 |
卖出 |
| 10:11:40 |
206.48 |
4 |
1193 |
卖出 |
| 10:11:46 |
206.48 |
2 |
1195 |
卖出 |
| 10:11:49 |
207 |
2 |
1197 |
买入 |
| 10:11:58 |
206.5 |
5 |
1202 |
卖出 |
| 10:12:01 |
206.49 |
7 |
1209 |
卖出 |
| 10:12:04 |
206.49 |
7 |
1216 |
买入 |
| 10:12:07 |
206.49 |
2 |
1218 |
卖出 |
| 10:12:13 |
206.49 |
2 |
1220 |
卖出 |
| 10:12:16 |
206.49 |
2 |
1222 |
卖出 |
| 10:13:01 |
206.48 |
4 |
1226 |
卖出 |
| 10:13:13 |
206.33 |
8 |
1234 |
卖出 |
| 10:13:19 |
206.93 |
2 |
1236 |
买入 |
| 10:13:28 |
206.35 |
5 |
1241 |
卖出 |
| 10:13:31 |
206.35 |
2 |
1243 |
卖出 |
| 10:13:40 |
206.35 |
2 |
1245 |
卖出 |
| 10:13:43 |
206.35 |
2 |
1247 |
卖出 |
| 10:13:46 |
206.35 |
34 |
1281 |
卖出 |
| 10:13:52 |
206.35 |
6 |
1287 |
卖出 |
| 10:14:19 |
206.95 |
13 |
1300 |
买入 |
| 10:14:37 |
206.35 |
2 |
1302 |
卖出 |
| 10:15:01 |
206.4 |
16 |
1318 |
卖出 |
| 10:15:04 |
206.94 |
2 |
1320 |
买入 |
| 10:15:34 |
206.5 |
2 |
1322 |
卖出 |
| 10:16:01 |
206.38 |
4 |
1326 |
卖出 |
| 10:16:22 |
206.37 |
4 |
1330 |
卖出 |
| 10:16:28 |
206.38 |
2 |
1332 |
买入 |
| 10:16:58 |
206.38 |
2 |
1334 |
买入 |
| 10:17:01 |
206.4 |
36 |
1370 |
买入 |
| 10:17:04 |
206.46 |
2 |
1372 |
买入 |
| 10:17:34 |
206.94 |
3 |
1375 |
买入 |
| 10:18:22 |
206.54 |
1 |
1376 |
卖出 |
| 10:18:28 |
206.93 |
4 |
1380 |
买入 |
| 10:18:52 |
206.92 |
5 |
1385 |
买入 |
| 10:19:10 |
206.59 |
2 |
1387 |
卖出 |
| 10:19:13 |
206.4 |
9 |
1396 |
卖出 |
| 10:19:16 |
206.37 |
9 |
1405 |
卖出 |
| 10:19:19 |
206.4 |
5 |
1410 |
买入 |
| 10:19:22 |
206.35 |
2 |
1412 |
卖出 |
| 10:19:31 |
206.3 |
2 |
1414 |
卖出 |
| 10:19:40 |
206.08 |
16 |
1430 |
卖出 |
| 10:19:46 |
206.43 |
2 |
1432 |
买入 |
| 10:19:49 |
206.43 |
2 |
1434 |
买入 |
| 10:19:55 |
206.3 |
4 |
1438 |
卖出 |