凯因科技[688687]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:43 |
19.78 |
2 |
2 |
集合竞价 |
| 09:19:46 |
19.66 |
0 |
0 |
集合竞价 |
| 09:23:49 |
19.88 |
3 |
3 |
集合竞价 |
| 09:24:04 |
19.88 |
3 |
3 |
集合竞价 |
| 09:24:16 |
19.9 |
27 |
27 |
集合竞价 |
| 09:24:22 |
19.9 |
47 |
47 |
集合竞价 |
| 09:24:43 |
19.88 |
53 |
53 |
集合竞价 |
| 09:24:58 |
19.88 |
53 |
53 |
集合竞价 |
| 09:25:02 |
19.9 |
93 |
146 |
买入 |
| 09:30:04 |
19.8 |
23 |
169 |
卖出 |
| 09:30:07 |
19.8 |
2 |
171 |
买入 |
| 09:30:10 |
19.79 |
13 |
184 |
卖出 |
| 09:30:16 |
19.79 |
2 |
186 |
买入 |
| 09:30:28 |
19.61 |
5 |
191 |
卖出 |
| 09:30:31 |
19.6 |
22 |
213 |
卖出 |
| 09:30:34 |
19.61 |
10 |
223 |
买入 |
| 09:30:37 |
19.61 |
16 |
239 |
买入 |
| 09:30:40 |
19.71 |
50 |
289 |
卖出 |
| 09:30:43 |
19.61 |
13 |
302 |
卖出 |
| 09:30:46 |
19.61 |
24 |
326 |
卖出 |
| 09:30:49 |
19.69 |
14 |
340 |
买入 |
| 09:30:52 |
19.69 |
23 |
363 |
卖出 |
| 09:30:58 |
19.71 |
10 |
373 |
买入 |
| 09:31:01 |
19.74 |
14 |
387 |
买入 |
| 09:31:04 |
19.69 |
4 |
391 |
买入 |
| 09:31:07 |
19.61 |
68 |
459 |
卖出 |
| 09:31:10 |
19.61 |
31 |
490 |
卖出 |
| 09:31:13 |
19.65 |
16 |
506 |
买入 |
| 09:31:16 |
19.58 |
33 |
539 |
卖出 |
| 09:31:19 |
19.58 |
2 |
541 |
卖出 |
| 09:31:22 |
19.58 |
23 |
564 |
卖出 |
| 09:31:28 |
19.58 |
5 |
569 |
买入 |
| 09:31:31 |
19.5 |
20 |
589 |
卖出 |
| 09:31:34 |
19.51 |
6 |
595 |
买入 |
| 09:31:37 |
19.51 |
2 |
597 |
卖出 |
| 09:31:40 |
19.57 |
20 |
617 |
买入 |
| 09:31:43 |
19.56 |
3 |
620 |
买入 |
| 09:31:49 |
19.55 |
2 |
622 |
买入 |
| 09:31:52 |
19.52 |
2 |
624 |
卖出 |
| 09:31:55 |
19.52 |
2 |
626 |
卖出 |
| 09:31:58 |
19.51 |
19 |
645 |
卖出 |
| 09:32:01 |
19.5 |
81 |
726 |
卖出 |
| 09:32:07 |
19.5 |
20 |
746 |
买入 |
| 09:32:13 |
19.5 |
8 |
754 |
买入 |
| 09:32:19 |
19.5 |
29 |
783 |
买入 |
| 09:32:31 |
19.54 |
11 |
794 |
买入 |
| 09:32:34 |
19.54 |
22 |
816 |
买入 |
| 09:32:37 |
19.5 |
12 |
828 |
卖出 |
| 09:32:40 |
19.55 |
2 |
830 |
买入 |
| 09:32:43 |
19.55 |
8 |
838 |
买入 |
| 09:32:46 |
19.55 |
8 |
846 |
买入 |
| 09:32:49 |
19.55 |
9 |
855 |
买入 |
| 09:32:52 |
19.55 |
2 |
857 |
买入 |
| 09:32:55 |
19.55 |
0 |
857 |
买入 |
| 09:32:58 |
19.56 |
4 |
861 |
买入 |
| 09:33:01 |
19.56 |
5 |
866 |
买入 |
| 09:33:04 |
19.56 |
14 |
880 |
卖出 |
| 09:33:07 |
19.56 |
12 |
892 |
卖出 |
| 09:33:10 |
19.56 |
3 |
895 |
卖出 |
| 09:33:13 |
19.56 |
2 |
897 |
卖出 |
| 09:33:16 |
19.61 |
2 |
899 |
买入 |
| 09:33:19 |
19.56 |
2 |
901 |
卖出 |
| 09:33:25 |
19.61 |
2 |
903 |
买入 |
| 09:33:31 |
19.56 |
12 |
915 |
卖出 |
| 09:33:34 |
19.57 |
8 |
923 |
买入 |
| 09:33:40 |
19.55 |
10 |
933 |
卖出 |
| 09:33:43 |
19.51 |
2 |
935 |
卖出 |
| 09:33:49 |
19.51 |
12 |
947 |
卖出 |
| 09:33:52 |
19.51 |
6 |
953 |
卖出 |
| 09:33:55 |
19.51 |
4 |
957 |
卖出 |
| 09:33:58 |
19.55 |
16 |
973 |
买入 |
| 09:34:01 |
19.55 |
10 |
983 |
买入 |
| 09:34:04 |
19.51 |
20 |
1003 |
卖出 |
| 09:34:07 |
19.51 |
10 |
1013 |
卖出 |
| 09:34:10 |
19.51 |
24 |
1037 |
卖出 |
| 09:34:13 |
19.51 |
2 |
1039 |
卖出 |
| 09:34:16 |
19.51 |
11 |
1050 |
卖出 |
| 09:34:19 |
19.51 |
2 |
1052 |
买入 |
| 09:34:25 |
19.51 |
17 |
1069 |
卖出 |
| 09:34:28 |
19.5 |
3 |
1072 |
卖出 |
| 09:34:31 |
19.5 |
21 |
1093 |
卖出 |
| 09:34:34 |
19.48 |
50 |
1143 |
卖出 |
| 09:34:37 |
19.48 |
5 |
1148 |
买入 |
| 09:34:40 |
19.48 |
8 |
1156 |
买入 |
| 09:34:46 |
19.51 |
12 |
1168 |
买入 |
| 09:34:49 |
19.51 |
14 |
1182 |
买入 |
| 09:34:52 |
19.47 |
43 |
1225 |
卖出 |
| 09:34:55 |
19.47 |
77 |
1302 |
买入 |
| 09:35:01 |
19.51 |
10 |
1312 |
买入 |
| 09:35:04 |
19.5 |
2 |
1314 |
卖出 |
| 09:35:07 |
19.51 |
44 |
1358 |
买入 |
| 09:35:10 |
19.51 |
8 |
1366 |
买入 |
| 09:35:13 |
19.5 |
4 |
1370 |
卖出 |
| 09:35:16 |
19.5 |
16 |
1386 |
卖出 |
| 09:35:19 |
19.49 |
15 |
1401 |
卖出 |
| 09:35:25 |
19.49 |
3 |
1404 |
买入 |
| 09:35:28 |
19.5 |
14 |
1418 |
买入 |
| 09:35:31 |
19.5 |
96 |
1514 |
卖出 |
| 09:35:34 |
19.54 |
9 |
1523 |
买入 |
| 09:35:37 |
19.54 |
6 |
1529 |
卖出 |
| 09:35:40 |
19.56 |
16 |
1545 |
买入 |
| 09:35:43 |
19.56 |
9 |
1554 |
买入 |
| 09:35:49 |
19.56 |
2 |
1556 |
卖出 |
| 09:35:52 |
19.61 |
5 |
1561 |
买入 |
| 09:35:58 |
19.59 |
2 |
1563 |
买入 |
| 09:36:01 |
19.59 |
21 |
1584 |
买入 |
| 09:36:04 |
19.59 |
19 |
1603 |
买入 |
| 09:36:07 |
19.59 |
6 |
1609 |
买入 |
| 09:36:13 |
19.58 |
3 |
1612 |
卖出 |
| 09:36:16 |
19.59 |
14 |
1626 |
买入 |
| 09:36:19 |
19.59 |
9 |
1635 |
买入 |
| 09:36:34 |
19.64 |
40 |
1675 |
买入 |
| 09:36:37 |
19.65 |
8 |
1683 |
买入 |
| 09:36:43 |
19.67 |
2 |
1685 |
买入 |
| 09:37:01 |
19.67 |
2 |
1687 |
买入 |
| 09:37:16 |
19.65 |
20 |
1707 |
卖出 |
| 09:37:19 |
19.65 |
6 |
1713 |
卖出 |
| 09:37:22 |
19.67 |
7 |
1720 |
买入 |
| 09:37:25 |
19.67 |
16 |
1736 |
卖出 |
| 09:37:28 |
19.67 |
0 |
1736 |
卖出 |
| 09:37:31 |
19.69 |
50 |
1786 |
买入 |
| 09:37:34 |
19.65 |
2 |
1788 |
卖出 |
| 09:37:49 |
19.69 |
2 |
1790 |
买入 |
| 09:37:52 |
19.69 |
2 |
1792 |
买入 |
| 09:37:55 |
19.7 |
33 |
1825 |
买入 |
| 09:38:01 |
19.7 |
9 |
1834 |
买入 |
| 09:38:07 |
19.72 |
13 |
1847 |
买入 |
| 09:38:13 |
19.7 |
52 |
1899 |
卖出 |
| 09:38:16 |
19.72 |
11 |
1910 |
买入 |
| 09:38:19 |
19.72 |
8 |
1918 |
买入 |
| 09:38:22 |
19.72 |
15 |
1933 |
买入 |
| 09:38:25 |
19.72 |
4 |
1937 |
卖出 |
| 09:38:37 |
19.72 |
7 |
1944 |
卖出 |
| 09:38:40 |
19.73 |
4 |
1948 |
买入 |
| 09:38:43 |
19.73 |
21 |
1969 |
买入 |
| 09:39:01 |
19.76 |
23 |
1992 |
买入 |
| 09:39:04 |
19.77 |
13 |
2005 |
买入 |
| 09:39:07 |
19.78 |
64 |
2069 |
买入 |
| 09:39:10 |
19.78 |
12 |
2081 |
卖出 |
| 09:39:13 |
19.78 |
4 |
2085 |
卖出 |
| 09:39:16 |
19.8 |
85 |
2170 |
买入 |
| 09:39:19 |
19.8 |
66 |
2236 |
买入 |
| 09:39:25 |
19.8 |
45 |
2281 |
卖出 |
| 09:39:28 |
19.76 |
30 |
2311 |
卖出 |
| 09:39:31 |
19.76 |
13 |
2324 |
卖出 |
| 09:39:40 |
19.85 |
162 |
2486 |
买入 |
| 09:39:43 |
19.78 |
41 |
2527 |
买入 |
| 09:39:46 |
19.83 |
3 |
2530 |
买入 |
| 09:39:55 |
19.83 |
82 |
2612 |
买入 |
| 09:39:58 |
19.87 |
40 |
2652 |
买入 |
| 09:40:01 |
19.86 |
65 |
2717 |
卖出 |
| 09:40:04 |
19.9 |
230 |
2947 |
买入 |
| 09:40:07 |
19.95 |
42 |
2989 |
买入 |
| 09:40:10 |
19.95 |
30 |
3019 |
买入 |
| 09:40:16 |
19.95 |
42 |
3061 |
买入 |
| 09:40:19 |
19.95 |
49 |
3110 |
买入 |
| 09:40:22 |
19.95 |
44 |
3154 |
买入 |
| 09:40:25 |
19.92 |
18 |
3172 |
卖出 |
| 09:40:28 |
20.03 |
430 |
3602 |
买入 |
| 09:40:31 |
20 |
30 |
3632 |
卖出 |
| 09:40:34 |
20.05 |
10 |
3642 |
买入 |
| 09:40:37 |
20.06 |
20 |
3662 |
买入 |
| 09:40:40 |
20.03 |
8 |
3670 |
卖出 |
| 09:40:49 |
20.04 |
6 |
3676 |
卖出 |
| 09:40:52 |
20.18 |
102 |
3778 |
买入 |
| 09:40:58 |
20.15 |
100 |
3878 |
买入 |
| 09:41:01 |
20.18 |
57 |
3935 |
买入 |
| 09:41:04 |
20.17 |
63 |
3998 |
卖出 |
| 09:41:07 |
20.16 |
111 |
4109 |
卖出 |
| 09:41:10 |
20.16 |
42 |
4151 |
买入 |
| 09:41:13 |
20.2 |
139 |
4290 |
买入 |
| 09:41:16 |
20.2 |
42 |
4332 |
卖出 |
| 09:41:19 |
20.2 |
58 |
4390 |
买入 |
| 09:41:22 |
20.2 |
70 |
4460 |
买入 |
| 09:41:25 |
20.23 |
72 |
4532 |
买入 |
| 09:41:28 |
20.24 |
14 |
4546 |
买入 |
| 09:41:31 |
20.24 |
26 |
4572 |
卖出 |
| 09:41:34 |
20.25 |
14 |
4586 |
买入 |
| 09:41:37 |
20.24 |
44 |
4630 |
卖出 |
| 09:41:40 |
20.23 |
58 |
4688 |
卖出 |
| 09:41:43 |
20.23 |
14 |
4702 |
买入 |
| 09:41:46 |
20.24 |
16 |
4718 |
买入 |
| 09:41:49 |
20.22 |
10 |
4728 |
卖出 |
| 09:41:58 |
20.2 |
78 |
4806 |
卖出 |
| 09:42:01 |
20.2 |
3 |
4809 |
卖出 |
| 09:42:04 |
20.2 |
34 |
4843 |
卖出 |
| 09:42:07 |
20.2 |
1 |
4844 |
卖出 |
| 09:42:10 |
20.2 |
60 |
4904 |
买入 |
| 09:42:16 |
20.19 |
37 |
4941 |
卖出 |
| 09:42:19 |
20.19 |
103 |
5044 |
卖出 |
| 09:42:22 |
20.18 |
45 |
5089 |
卖出 |
| 09:42:25 |
20.1 |
20 |
5109 |
卖出 |
| 09:42:28 |
20.19 |
32 |
5141 |
买入 |
| 09:42:31 |
20.18 |
22 |
5163 |
卖出 |
| 09:42:34 |
20.22 |
348 |
5511 |
买入 |
| 09:42:37 |
20.24 |
41 |
5552 |
买入 |
| 09:42:40 |
20.24 |
16 |
5568 |
买入 |
| 09:42:43 |
20.2 |
7 |
5575 |
卖出 |
| 09:42:46 |
20.24 |
61 |
5636 |
买入 |
| 09:42:49 |
20.22 |
22 |
5658 |
卖出 |
| 09:42:52 |
20.22 |
65 |
5723 |
卖出 |
| 09:42:55 |
20.2 |
4 |
5727 |
卖出 |
| 09:42:58 |
20.2 |
5 |
5732 |
买入 |
| 09:43:04 |
20.2 |
44 |
5776 |
买入 |
| 09:43:07 |
20.2 |
52 |
5828 |
卖出 |
| 09:43:10 |
20.23 |
104 |
5932 |
买入 |
| 09:43:13 |
20.29 |
367 |
6299 |
买入 |
| 09:43:16 |
20.24 |
12 |
6311 |
卖出 |
| 09:43:19 |
20.29 |
5 |
6316 |
买入 |
| 09:43:22 |
20.3 |
22 |
6338 |
买入 |
| 09:43:25 |
20.29 |
24 |
6362 |
卖出 |
| 09:43:28 |
20.29 |
26 |
6388 |
买入 |
| 09:43:31 |
20.29 |
64 |
6452 |
买入 |
| 09:43:34 |
20.26 |
64 |
6516 |
卖出 |
| 09:43:37 |
20.29 |
4 |
6520 |
买入 |
| 09:43:40 |
20.29 |
10 |
6530 |
买入 |
| 09:43:43 |
20.25 |
4 |
6534 |
卖出 |
| 09:43:46 |
20.24 |
23 |
6557 |
卖出 |
| 09:43:49 |
20.25 |
34 |
6591 |
买入 |
| 09:43:52 |
20.25 |
3 |
6594 |
买入 |
| 09:44:01 |
20.25 |
23 |
6617 |
买入 |
| 09:44:04 |
20.28 |
10 |
6627 |
买入 |
| 09:44:07 |
20.27 |
19 |
6646 |
卖出 |
| 09:44:10 |
20.27 |
27 |
6673 |
买入 |
| 09:44:13 |
20.27 |
12 |
6685 |
买入 |
| 09:44:16 |
20.28 |
22 |
6707 |
买入 |
| 09:44:19 |
20.28 |
8 |
6715 |
买入 |
| 09:44:22 |
20.29 |
42 |
6757 |
买入 |
| 09:44:25 |
20.28 |
15 |
6772 |
卖出 |
| 09:44:28 |
20.27 |
60 |
6832 |
卖出 |
| 09:44:31 |
20.3 |
231 |
7063 |
买入 |
| 09:44:34 |
20.32 |
27 |
7090 |
买入 |
| 09:44:37 |
20.3 |
70 |
7160 |
卖出 |
| 09:44:40 |
20.33 |
2 |
7162 |
买入 |
| 09:44:43 |
20.3 |
2 |
7164 |
卖出 |
| 09:44:46 |
20.35 |
35 |
7199 |
买入 |
| 09:44:49 |
20.35 |
22 |
7221 |
卖出 |
| 09:44:52 |
20.35 |
105 |
7326 |
卖出 |
| 09:44:55 |
20.31 |
7 |
7333 |
卖出 |
| 09:44:58 |
20.3 |
15 |
7348 |
卖出 |
| 09:45:01 |
20.33 |
15 |
7363 |
买入 |
| 09:45:04 |
20.35 |
43 |
7406 |
买入 |
| 09:45:07 |
20.35 |
47 |
7453 |
卖出 |
| 09:45:10 |
20.35 |
77 |
7530 |
卖出 |
| 09:45:13 |
20.35 |
201 |
7731 |
卖出 |
| 09:45:16 |
20.33 |
69 |
7800 |
卖出 |
| 09:45:19 |
20.3 |
2 |
7802 |
卖出 |
| 09:45:22 |
20.35 |
50 |
7852 |
买入 |
| 09:45:25 |
20.3 |
50 |
7902 |
卖出 |
| 09:45:28 |
20.3 |
26 |
7928 |
卖出 |
| 09:45:31 |
20.3 |
26 |
7954 |
卖出 |
| 09:45:34 |
20.3 |
48 |
8002 |
买入 |
| 09:45:43 |
20.25 |
62 |
8064 |
卖出 |
| 09:45:46 |
20.25 |
18 |
8082 |
卖出 |
| 09:45:49 |
20.29 |
40 |
8122 |
买入 |
| 09:45:52 |
20.22 |
93 |
8215 |
卖出 |
| 09:45:55 |
20.27 |
10 |
8225 |
买入 |
| 09:46:01 |
20.28 |
2 |
8227 |
买入 |
| 09:46:13 |
20.3 |
101 |
8328 |
买入 |
| 09:46:16 |
20.3 |
6 |
8334 |
买入 |
| 09:46:22 |
20.29 |
0 |
8334 |
买入 |
| 09:46:25 |
20.3 |
23 |
8357 |
买入 |
| 09:46:28 |
20.3 |
63 |
8420 |
卖出 |
| 09:46:31 |
20.29 |
14 |
8434 |
卖出 |
| 09:46:34 |
20.29 |
2 |
8436 |
买入 |
| 09:46:37 |
20.32 |
12 |
8448 |
买入 |
| 09:46:40 |
20.32 |
10 |
8458 |
买入 |
| 09:46:43 |
20.2 |
110 |
8568 |
卖出 |
| 09:46:46 |
20.32 |
44 |
8612 |
买入 |
| 09:47:01 |
20.31 |
6 |
8618 |
买入 |
| 09:47:04 |
20.31 |
254 |
8872 |
买入 |
| 09:47:10 |
20.29 |
2 |
8874 |
买入 |
| 09:47:13 |
20.28 |
9 |
8883 |
卖出 |
| 09:47:19 |
20.17 |
12 |
8895 |
卖出 |
| 09:47:22 |
20.17 |
52 |
8947 |
卖出 |
| 09:47:25 |
20.25 |
33 |
8980 |
买入 |
| 09:47:31 |
20.18 |
8 |
8988 |
卖出 |
| 09:47:34 |
20.18 |
2 |
8990 |
买入 |
| 09:47:46 |
20.17 |
16 |
9006 |
卖出 |
| 09:47:55 |
20.17 |
13 |
9019 |
卖出 |
| 09:47:58 |
20.15 |
42 |
9061 |
卖出 |
| 09:48:01 |
20.09 |
5 |
9066 |
卖出 |
| 09:48:07 |
20.2 |
168 |
9234 |
买入 |
| 09:48:10 |
20.23 |
2 |
9236 |
买入 |
| 09:48:19 |
20.25 |
5 |
9241 |
买入 |
| 09:48:28 |
20.2 |
20 |
9261 |
卖出 |
| 09:48:43 |
20.2 |
60 |
9321 |
卖出 |
| 09:48:46 |
20.25 |
55 |
9376 |
买入 |
| 09:48:49 |
20.2 |
5 |
9381 |
卖出 |
| 09:48:52 |
20.25 |
2 |
9383 |
买入 |
| 09:48:58 |
20.27 |
25 |
9408 |
买入 |
| 09:49:01 |
20.27 |
6 |
9414 |
买入 |
| 09:49:04 |
20.27 |
2 |
9416 |
买入 |
| 09:49:07 |
20.28 |
2 |
9418 |
买入 |
| 09:49:10 |
20.25 |
20 |
9438 |
卖出 |
| 09:49:19 |
20.27 |
2 |
9440 |
卖出 |
| 09:49:31 |
20.27 |
7 |
9447 |
买入 |
| 09:49:34 |
20.26 |
4 |
9451 |
卖出 |
| 09:49:40 |
20.25 |
2 |
9453 |
卖出 |
| 09:49:49 |
20.25 |
10 |
9463 |
卖出 |