凯因科技[688687]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
20.6 |
12 |
12 |
集合竞价 |
| 09:15:11 |
20.72 |
12 |
12 |
集合竞价 |
| 09:15:38 |
20.6 |
72 |
72 |
集合竞价 |
| 09:15:41 |
20.6 |
72 |
72 |
集合竞价 |
| 09:16:26 |
20.6 |
91 |
91 |
集合竞价 |
| 09:17:38 |
20.6 |
96 |
96 |
集合竞价 |
| 09:17:47 |
20.6 |
106 |
106 |
集合竞价 |
| 09:18:38 |
20.6 |
108 |
108 |
集合竞价 |
| 09:19:05 |
20.65 |
112 |
112 |
集合竞价 |
| 09:19:47 |
20.72 |
12 |
12 |
集合竞价 |
| 09:20:05 |
20.75 |
12 |
12 |
集合竞价 |
| 09:20:38 |
20.75 |
12 |
12 |
集合竞价 |
| 09:22:50 |
20.75 |
17 |
17 |
集合竞价 |
| 09:23:05 |
20.75 |
17 |
17 |
集合竞价 |
| 09:23:17 |
20.72 |
62 |
62 |
集合竞价 |
| 09:23:38 |
20.72 |
62 |
62 |
集合竞价 |
| 09:23:56 |
20.71 |
72 |
72 |
集合竞价 |
| 09:24:20 |
20.71 |
82 |
82 |
集合竞价 |
| 09:24:47 |
20.71 |
83 |
83 |
集合竞价 |
| 09:24:59 |
20.72 |
83 |
83 |
集合竞价 |
| 09:25:04 |
20.77 |
88 |
171 |
卖出 |
| 09:30:02 |
20.8 |
5 |
176 |
买入 |
| 09:30:05 |
20.77 |
76 |
252 |
卖出 |
| 09:30:08 |
20.82 |
28 |
280 |
买入 |
| 09:30:11 |
20.81 |
108 |
388 |
卖出 |
| 09:30:14 |
20.81 |
42 |
430 |
买入 |
| 09:30:17 |
20.81 |
25 |
455 |
卖出 |
| 09:30:20 |
20.82 |
4 |
459 |
买入 |
| 09:30:23 |
20.81 |
20 |
479 |
卖出 |
| 09:30:29 |
20.84 |
8 |
487 |
卖出 |
| 09:30:32 |
20.82 |
337 |
824 |
卖出 |
| 09:30:35 |
20.83 |
68 |
892 |
卖出 |
| 09:30:38 |
20.83 |
4 |
896 |
买入 |
| 09:30:44 |
20.81 |
25 |
921 |
卖出 |
| 09:30:47 |
20.77 |
61 |
982 |
卖出 |
| 09:30:50 |
20.81 |
28 |
1010 |
买入 |
| 09:30:53 |
20.81 |
80 |
1090 |
买入 |
| 09:30:56 |
20.78 |
39 |
1129 |
卖出 |
| 09:30:59 |
20.81 |
149 |
1278 |
买入 |
| 09:31:02 |
20.77 |
115 |
1393 |
卖出 |
| 09:31:05 |
20.8 |
29 |
1422 |
买入 |
| 09:31:11 |
20.81 |
112 |
1534 |
买入 |
| 09:31:14 |
20.82 |
190 |
1724 |
买入 |
| 09:31:17 |
20.85 |
2 |
1726 |
买入 |
| 09:31:20 |
20.85 |
39 |
1765 |
买入 |
| 09:31:23 |
20.85 |
4 |
1769 |
买入 |
| 09:31:29 |
20.86 |
12 |
1781 |
买入 |
| 09:31:32 |
20.84 |
2 |
1783 |
卖出 |
| 09:31:35 |
20.86 |
18 |
1801 |
买入 |
| 09:31:38 |
20.85 |
23 |
1824 |
卖出 |
| 09:31:41 |
20.85 |
5 |
1829 |
买入 |
| 09:31:44 |
20.83 |
28 |
1857 |
卖出 |
| 09:31:47 |
20.83 |
5 |
1862 |
买入 |
| 09:31:50 |
20.83 |
15 |
1877 |
买入 |
| 09:31:56 |
20.83 |
47 |
1924 |
买入 |
| 09:31:59 |
20.83 |
6 |
1930 |
买入 |
| 09:32:02 |
20.83 |
4 |
1934 |
买入 |
| 09:32:05 |
20.83 |
6 |
1940 |
买入 |
| 09:32:11 |
20.84 |
9 |
1949 |
买入 |
| 09:32:14 |
20.84 |
2 |
1951 |
买入 |
| 09:32:17 |
20.84 |
2 |
1953 |
买入 |
| 09:32:20 |
20.84 |
15 |
1968 |
买入 |
| 09:32:26 |
20.84 |
54 |
2022 |
买入 |
| 09:32:29 |
20.83 |
139 |
2161 |
卖出 |
| 09:32:32 |
20.83 |
10 |
2171 |
买入 |
| 09:32:35 |
20.84 |
18 |
2189 |
买入 |
| 09:32:38 |
20.85 |
5 |
2194 |
买入 |
| 09:32:50 |
20.85 |
50 |
2244 |
买入 |
| 09:33:02 |
20.81 |
2 |
2246 |
卖出 |
| 09:33:05 |
20.81 |
6 |
2252 |
卖出 |
| 09:33:08 |
20.82 |
2 |
2254 |
卖出 |
| 09:33:11 |
20.8 |
8 |
2262 |
卖出 |
| 09:33:14 |
20.8 |
2 |
2264 |
卖出 |
| 09:33:17 |
20.82 |
14 |
2278 |
买入 |
| 09:33:29 |
20.84 |
2 |
2280 |
买入 |
| 09:33:35 |
20.84 |
24 |
2304 |
买入 |
| 09:33:38 |
20.77 |
25 |
2329 |
卖出 |
| 09:33:47 |
20.8 |
5 |
2334 |
卖出 |
| 09:33:50 |
20.8 |
2 |
2336 |
卖出 |
| 09:33:53 |
20.8 |
9 |
2345 |
卖出 |
| 09:33:56 |
20.8 |
4 |
2349 |
卖出 |
| 09:34:05 |
20.8 |
15 |
2364 |
买入 |
| 09:34:17 |
20.8 |
2 |
2366 |
卖出 |
| 09:34:26 |
20.8 |
2 |
2368 |
卖出 |
| 09:34:29 |
20.8 |
10 |
2378 |
卖出 |
| 09:34:35 |
20.8 |
11 |
2389 |
卖出 |
| 09:34:44 |
20.78 |
8 |
2397 |
卖出 |
| 09:34:47 |
20.8 |
13 |
2410 |
买入 |
| 09:34:50 |
20.77 |
6 |
2416 |
卖出 |
| 09:34:56 |
20.83 |
25 |
2441 |
买入 |
| 09:34:59 |
20.77 |
37 |
2478 |
卖出 |
| 09:35:02 |
20.76 |
3 |
2481 |
卖出 |
| 09:35:05 |
20.83 |
2 |
2483 |
买入 |
| 09:35:14 |
20.79 |
2 |
2485 |
卖出 |
| 09:35:17 |
20.79 |
16 |
2501 |
卖出 |
| 09:35:20 |
20.79 |
9 |
2510 |
买入 |
| 09:35:23 |
20.8 |
4 |
2514 |
卖出 |
| 09:35:26 |
20.83 |
2 |
2516 |
买入 |
| 09:35:29 |
20.8 |
18 |
2534 |
卖出 |
| 09:35:41 |
20.79 |
2 |
2536 |
卖出 |
| 09:35:47 |
20.78 |
2 |
2538 |
卖出 |
| 09:35:50 |
20.79 |
6 |
2544 |
买入 |
| 09:35:53 |
20.78 |
16 |
2560 |
卖出 |
| 09:35:56 |
20.78 |
36 |
2596 |
卖出 |
| 09:36:02 |
20.79 |
10 |
2606 |
买入 |
| 09:36:11 |
20.8 |
21 |
2627 |
买入 |
| 09:36:17 |
20.8 |
23 |
2650 |
买入 |
| 09:36:23 |
20.8 |
3 |
2653 |
买入 |
| 09:36:26 |
20.8 |
4 |
2657 |
买入 |
| 09:36:29 |
20.76 |
5 |
2662 |
卖出 |
| 09:36:35 |
20.76 |
44 |
2706 |
卖出 |
| 09:36:38 |
20.76 |
2 |
2708 |
买入 |
| 09:36:44 |
20.77 |
24 |
2732 |
卖出 |
| 09:36:56 |
20.8 |
26 |
2758 |
买入 |
| 09:36:59 |
20.83 |
34 |
2792 |
买入 |
| 09:37:02 |
20.83 |
18 |
2810 |
买入 |
| 09:37:05 |
20.85 |
38 |
2848 |
买入 |
| 09:37:08 |
20.86 |
14 |
2862 |
买入 |
| 09:37:11 |
20.86 |
9 |
2871 |
买入 |
| 09:37:14 |
20.85 |
15 |
2886 |
卖出 |
| 09:37:17 |
20.85 |
4 |
2890 |
买入 |
| 09:37:20 |
20.85 |
7 |
2897 |
买入 |
| 09:37:23 |
20.86 |
43 |
2940 |
买入 |
| 09:37:29 |
20.86 |
51 |
2991 |
卖出 |
| 09:37:32 |
20.88 |
2 |
2993 |
买入 |
| 09:37:47 |
20.86 |
2 |
2995 |
卖出 |
| 09:37:53 |
20.86 |
10 |
3005 |
买入 |
| 09:37:56 |
20.88 |
44 |
3049 |
买入 |
| 09:37:59 |
20.86 |
20 |
3069 |
卖出 |
| 09:38:05 |
20.88 |
20 |
3089 |
买入 |
| 09:38:08 |
20.88 |
100 |
3189 |
卖出 |
| 09:38:23 |
20.89 |
68 |
3257 |
买入 |
| 09:38:26 |
20.88 |
30 |
3287 |
卖出 |
| 09:38:32 |
20.9 |
67 |
3354 |
买入 |
| 09:38:38 |
20.9 |
11 |
3365 |
买入 |
| 09:38:50 |
20.86 |
33 |
3398 |
卖出 |
| 09:38:53 |
20.89 |
12 |
3410 |
买入 |
| 09:38:59 |
20.9 |
27 |
3437 |
买入 |
| 09:39:05 |
20.92 |
51 |
3488 |
买入 |
| 09:39:14 |
20.94 |
6 |
3494 |
买入 |
| 09:39:23 |
20.94 |
33 |
3527 |
买入 |
| 09:39:26 |
20.94 |
10 |
3537 |
买入 |
| 09:39:29 |
20.95 |
56 |
3593 |
买入 |
| 09:39:32 |
20.94 |
15 |
3608 |
卖出 |
| 09:39:41 |
20.9 |
2 |
3610 |
卖出 |
| 09:39:47 |
20.94 |
2 |
3612 |
买入 |
| 09:39:53 |
20.9 |
10 |
3622 |
卖出 |
| 09:39:59 |
20.9 |
8 |
3630 |
卖出 |
| 09:40:08 |
20.86 |
227 |
3857 |
卖出 |
| 09:40:11 |
20.86 |
22 |
3879 |
买入 |
| 09:40:20 |
20.94 |
26 |
3905 |
买入 |
| 09:40:23 |
20.94 |
8 |
3913 |
买入 |
| 09:40:26 |
20.92 |
10 |
3923 |
卖出 |
| 09:40:35 |
20.94 |
15 |
3938 |
买入 |
| 09:40:44 |
20.88 |
24 |
3962 |
卖出 |
| 09:40:47 |
20.93 |
2 |
3964 |
买入 |
| 09:40:50 |
20.88 |
18 |
3982 |
卖出 |
| 09:40:53 |
20.88 |
18 |
4000 |
买入 |
| 09:40:56 |
20.81 |
15 |
4015 |
卖出 |
| 09:40:59 |
20.89 |
10 |
4025 |
买入 |
| 09:41:02 |
20.89 |
3 |
4028 |
卖出 |
| 09:41:11 |
20.94 |
32 |
4060 |
买入 |
| 09:41:14 |
20.95 |
66 |
4126 |
买入 |
| 09:41:17 |
20.96 |
78 |
4204 |
买入 |
| 09:41:20 |
20.96 |
11 |
4215 |
买入 |
| 09:41:23 |
20.97 |
34 |
4249 |
买入 |
| 09:41:29 |
20.94 |
15 |
4264 |
卖出 |
| 09:41:50 |
20.94 |
17 |
4281 |
卖出 |
| 09:42:02 |
20.94 |
10 |
4291 |
买入 |
| 09:42:05 |
20.94 |
2 |
4293 |
买入 |
| 09:42:14 |
20.94 |
2 |
4295 |
买入 |
| 09:42:23 |
20.87 |
10 |
4305 |
卖出 |
| 09:42:56 |
20.95 |
31 |
4336 |
买入 |
| 09:42:59 |
20.96 |
30 |
4366 |
买入 |
| 09:43:02 |
20.96 |
1 |
4367 |
买入 |
| 09:43:05 |
20.98 |
72 |
4439 |
买入 |
| 09:43:11 |
20.98 |
6 |
4445 |
买入 |
| 09:43:14 |
20.97 |
8 |
4453 |
卖出 |
| 09:43:17 |
20.98 |
62 |
4515 |
买入 |
| 09:43:20 |
20.95 |
72 |
4587 |
卖出 |
| 09:43:23 |
20.98 |
46 |
4633 |
买入 |
| 09:43:26 |
20.95 |
2 |
4635 |
卖出 |
| 09:43:38 |
20.95 |
10 |
4645 |
买入 |
| 09:44:05 |
20.87 |
10 |
4655 |
卖出 |
| 09:44:17 |
20.87 |
2 |
4657 |
卖出 |
| 09:44:20 |
20.87 |
2 |
4659 |
卖出 |
| 09:44:23 |
20.87 |
8 |
4667 |
卖出 |
| 09:44:29 |
20.87 |
6 |
4673 |
卖出 |
| 09:44:32 |
20.87 |
14 |
4687 |
卖出 |
| 09:44:35 |
20.87 |
27 |
4714 |
卖出 |
| 09:44:38 |
20.86 |
4 |
4718 |
卖出 |
| 09:44:50 |
20.86 |
24 |
4742 |
卖出 |
| 09:44:53 |
20.86 |
3 |
4745 |
买入 |
| 09:44:59 |
20.81 |
43 |
4788 |
卖出 |
| 09:45:02 |
20.81 |
2 |
4790 |
卖出 |
| 09:45:08 |
20.83 |
23 |
4813 |
买入 |
| 09:45:11 |
20.83 |
10 |
4823 |
买入 |
| 09:45:14 |
20.83 |
4 |
4827 |
买入 |
| 09:45:29 |
20.87 |
33 |
4860 |
买入 |
| 09:45:53 |
20.9 |
12 |
4872 |
买入 |
| 09:45:56 |
20.9 |
2 |
4874 |
买入 |
| 09:46:02 |
20.87 |
10 |
4884 |
卖出 |
| 09:46:20 |
20.9 |
4 |
4888 |
卖出 |
| 09:46:26 |
20.9 |
8 |
4896 |
买入 |
| 09:46:29 |
20.87 |
76 |
4972 |
卖出 |
| 09:46:56 |
20.9 |
7 |
4979 |
买入 |
| 09:47:08 |
20.92 |
31 |
5010 |
买入 |
| 09:47:11 |
20.93 |
16 |
5026 |
买入 |
| 09:47:14 |
20.93 |
2 |
5028 |
买入 |
| 09:47:29 |
20.91 |
12 |
5040 |
卖出 |
| 09:47:35 |
20.91 |
2 |
5042 |
卖出 |
| 09:47:44 |
20.92 |
4 |
5046 |
卖出 |
| 09:47:53 |
20.92 |
5 |
5051 |
卖出 |
| 09:47:59 |
20.87 |
18 |
5069 |
卖出 |
| 09:48:08 |
20.87 |
28 |
5097 |
买入 |
| 09:49:35 |
20.87 |
37 |
5134 |
卖出 |
| 09:49:38 |
20.87 |
0 |
5134 |
买入 |
| 09:49:41 |
20.92 |
19 |
5153 |
买入 |
| 09:49:50 |
20.92 |
12 |
5165 |
买入 |
| 09:50:05 |
20.92 |
10 |
5175 |
买入 |
| 09:50:08 |
20.92 |
11 |
5186 |
买入 |
| 09:50:11 |
20.92 |
2 |
5188 |
买入 |
| 09:50:20 |
20.88 |
5 |
5193 |
卖出 |
| 09:50:23 |
20.88 |
2 |
5195 |
卖出 |
| 09:50:29 |
20.92 |
20 |
5215 |
买入 |
| 09:50:56 |
20.92 |
31 |
5246 |
买入 |
| 09:50:59 |
20.88 |
8 |
5254 |
卖出 |
| 09:51:02 |
20.88 |
8 |
5262 |
卖出 |
| 09:51:11 |
20.88 |
5 |
5267 |
买入 |
| 09:51:29 |
20.88 |
10 |
5277 |
买入 |
| 09:51:32 |
20.9 |
24 |
5301 |
买入 |
| 09:51:41 |
20.91 |
8 |
5309 |
买入 |
| 09:51:47 |
20.92 |
12 |
5321 |
买入 |
| 09:52:17 |
20.8 |
320 |
5641 |
卖出 |
| 09:52:26 |
20.93 |
84 |
5725 |
买入 |
| 09:52:29 |
20.93 |
47 |
5772 |
买入 |
| 09:52:32 |
20.93 |
6 |
5778 |
买入 |
| 09:52:35 |
20.93 |
2 |
5780 |
买入 |
| 09:52:47 |
20.93 |
18 |
5798 |
买入 |
| 09:52:50 |
20.93 |
45 |
5843 |
卖出 |
| 09:52:56 |
20.93 |
9 |
5852 |
买入 |
| 09:53:05 |
20.94 |
8 |
5860 |
买入 |
| 09:53:11 |
20.94 |
18 |
5878 |
买入 |
| 09:53:14 |
20.93 |
8 |
5886 |
卖出 |
| 09:53:17 |
20.93 |
6 |
5892 |
买入 |
| 09:53:38 |
20.89 |
21 |
5913 |
卖出 |
| 09:53:44 |
20.93 |
2 |
5915 |
买入 |
| 09:53:47 |
20.94 |
178 |
6093 |
买入 |
| 09:53:50 |
20.96 |
105 |
6198 |
买入 |
| 09:53:53 |
20.97 |
27 |
6225 |
买入 |
| 09:53:56 |
20.97 |
63 |
6288 |
买入 |
| 09:53:59 |
20.98 |
99 |
6387 |
买入 |
| 09:54:02 |
21 |
87 |
6474 |
买入 |
| 09:54:05 |
21 |
191 |
6665 |
买入 |
| 09:54:08 |
21.05 |
10 |
6675 |
买入 |
| 09:54:11 |
21.05 |
15 |
6690 |
卖出 |
| 09:54:14 |
21.06 |
16 |
6706 |
买入 |
| 09:54:17 |
21.02 |
2 |
6708 |
卖出 |
| 09:54:20 |
21.06 |
14 |
6722 |
买入 |
| 09:54:53 |
21.02 |
2 |
6724 |
卖出 |
| 09:54:59 |
20.94 |
150 |
6874 |
卖出 |
| 09:55:17 |
21.02 |
5 |
6879 |
买入 |
| 09:55:38 |
21.01 |
2 |
6881 |
买入 |
| 09:55:41 |
21.01 |
24 |
6905 |
卖出 |
| 09:55:44 |
20.97 |
15 |
6920 |
卖出 |
| 09:55:56 |
21.01 |
12 |
6932 |
买入 |
| 09:55:59 |
21 |
9 |
6941 |
买入 |
| 09:56:23 |
20.97 |
10 |
6951 |
卖出 |
| 09:56:26 |
20.97 |
7 |
6958 |
卖出 |
| 09:56:29 |
20.97 |
3 |
6961 |
卖出 |
| 09:56:32 |
20.98 |
2 |
6963 |
卖出 |
| 09:57:02 |
20.98 |
2 |
6965 |
卖出 |
| 09:57:05 |
20.97 |
29 |
6994 |
卖出 |
| 09:57:17 |
20.97 |
21 |
7015 |
卖出 |
| 09:57:20 |
20.97 |
2 |
7017 |
卖出 |
| 09:57:26 |
20.99 |
59 |
7076 |
买入 |
| 09:57:41 |
20.95 |
6 |
7082 |
卖出 |
| 09:57:50 |
20.94 |
31 |
7113 |
卖出 |
| 09:58:02 |
20.95 |
101 |
7214 |
买入 |
| 09:58:05 |
20.95 |
2 |
7216 |
买入 |
| 09:58:17 |
20.95 |
5 |
7221 |
买入 |
| 09:58:35 |
20.9 |
18 |
7239 |
卖出 |
| 09:59:29 |
20.95 |
21 |
7260 |
买入 |
| 09:59:32 |
20.91 |
34 |
7294 |
卖出 |
| 09:59:38 |
20.95 |
15 |
7309 |
买入 |
| 09:59:47 |
20.97 |
24 |
7333 |
买入 |
| 09:59:50 |
20.98 |
8 |
7341 |
买入 |
| 10:00:14 |
20.98 |
14 |
7355 |
买入 |
| 10:00:23 |
20.99 |
58 |
7413 |
买入 |
| 10:00:26 |
20.94 |
49 |
7462 |
卖出 |
| 10:00:38 |
20.98 |
7 |
7469 |
卖出 |
| 10:00:53 |
20.98 |
12 |
7481 |
卖出 |
| 10:00:56 |
20.98 |
3 |
7484 |
买入 |
| 10:00:59 |
20.98 |
4 |
7488 |
买入 |
| 10:01:02 |
20.92 |
41 |
7529 |
卖出 |
| 10:01:05 |
20.98 |
5 |
7534 |
买入 |
| 10:01:08 |
20.98 |
4 |
7538 |
买入 |
| 10:01:11 |
20.98 |
11 |
7549 |
买入 |
| 10:01:14 |
20.98 |
11 |
7560 |
买入 |
| 10:01:17 |
20.98 |
10 |
7570 |
买入 |