凯因科技[688687]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
20.3 |
69 |
69 |
集合竞价 |
| 09:15:04 |
18.89 |
98 |
98 |
集合竞价 |
| 09:15:07 |
18.2 |
98 |
98 |
集合竞价 |
| 09:15:10 |
18 |
98 |
98 |
集合竞价 |
| 09:15:46 |
16.92 |
0 |
0 |
集合竞价 |
| 09:19:46 |
17.15 |
2 |
2 |
集合竞价 |
| 09:19:58 |
16.92 |
0 |
0 |
集合竞价 |
| 09:23:58 |
16.92 |
22 |
22 |
集合竞价 |
| 09:24:01 |
16.92 |
24 |
24 |
集合竞价 |
| 09:24:04 |
16.98 |
24 |
24 |
集合竞价 |
| 09:24:16 |
16.98 |
54 |
54 |
集合竞价 |
| 09:24:25 |
16.92 |
99 |
99 |
集合竞价 |
| 09:24:43 |
16.92 |
133 |
133 |
集合竞价 |
| 09:24:46 |
16.92 |
163 |
163 |
集合竞价 |
| 09:24:52 |
16.92 |
171 |
171 |
集合竞价 |
| 09:24:58 |
16.92 |
171 |
171 |
集合竞价 |
| 09:25:04 |
16.98 |
174 |
345 |
卖出 |
| 09:30:02 |
16.93 |
105 |
450 |
卖出 |
| 09:30:05 |
16.97 |
250 |
700 |
买入 |
| 09:30:08 |
16.93 |
270 |
970 |
卖出 |
| 09:30:11 |
16.97 |
135 |
1105 |
买入 |
| 09:30:14 |
17.04 |
330 |
1435 |
买入 |
| 09:30:17 |
17.05 |
100 |
1535 |
买入 |
| 09:30:20 |
17.04 |
179 |
1714 |
卖出 |
| 09:30:23 |
17.04 |
65 |
1779 |
卖出 |
| 09:30:26 |
17.04 |
155 |
1934 |
卖出 |
| 09:30:29 |
17.09 |
80 |
2014 |
买入 |
| 09:30:32 |
16.99 |
45 |
2059 |
卖出 |
| 09:30:35 |
16.99 |
24 |
2083 |
卖出 |
| 09:30:38 |
17.03 |
41 |
2124 |
买入 |
| 09:30:41 |
16.96 |
2 |
2126 |
卖出 |
| 09:30:44 |
16.94 |
24 |
2150 |
卖出 |
| 09:30:47 |
16.9 |
171 |
2321 |
卖出 |
| 09:30:50 |
16.88 |
22 |
2343 |
卖出 |
| 09:30:53 |
16.81 |
5 |
2348 |
卖出 |
| 09:30:56 |
16.85 |
3 |
2351 |
买入 |
| 09:30:59 |
16.81 |
2 |
2353 |
卖出 |
| 09:31:02 |
16.72 |
2 |
2355 |
卖出 |
| 09:31:05 |
16.71 |
18 |
2373 |
卖出 |
| 09:31:08 |
16.72 |
64 |
2437 |
买入 |
| 09:31:11 |
16.72 |
2 |
2439 |
买入 |
| 09:31:14 |
16.72 |
8 |
2447 |
买入 |
| 09:31:17 |
16.72 |
116 |
2563 |
买入 |
| 09:31:20 |
16.72 |
53 |
2616 |
卖出 |
| 09:31:23 |
16.72 |
38 |
2654 |
卖出 |
| 09:31:26 |
16.72 |
24 |
2678 |
买入 |
| 09:31:29 |
16.72 |
25 |
2703 |
买入 |
| 09:31:32 |
16.75 |
2 |
2705 |
买入 |
| 09:31:35 |
16.7 |
89 |
2794 |
卖出 |
| 09:31:38 |
16.72 |
23 |
2817 |
买入 |
| 09:31:41 |
16.75 |
17 |
2834 |
卖出 |
| 09:31:44 |
16.75 |
0 |
2834 |
买入 |
| 09:31:47 |
16.83 |
52 |
2886 |
买入 |
| 09:31:53 |
16.8 |
6 |
2892 |
卖出 |
| 09:31:56 |
16.83 |
5 |
2897 |
买入 |
| 09:31:59 |
16.83 |
108 |
3005 |
买入 |
| 09:32:05 |
16.78 |
209 |
3214 |
卖出 |
| 09:32:08 |
16.83 |
30 |
3244 |
买入 |
| 09:32:11 |
16.83 |
7 |
3251 |
买入 |
| 09:32:14 |
16.83 |
13 |
3264 |
卖出 |
| 09:32:17 |
16.84 |
2 |
3266 |
买入 |
| 09:32:20 |
16.83 |
17 |
3283 |
卖出 |
| 09:32:23 |
16.89 |
40 |
3323 |
买入 |
| 09:32:26 |
16.82 |
7 |
3330 |
卖出 |
| 09:32:29 |
16.82 |
3 |
3333 |
买入 |
| 09:32:32 |
16.83 |
2 |
3335 |
卖出 |
| 09:32:35 |
16.83 |
11 |
3346 |
卖出 |
| 09:32:38 |
16.84 |
15 |
3361 |
买入 |
| 09:32:41 |
16.83 |
4 |
3365 |
卖出 |
| 09:32:44 |
16.83 |
2 |
3367 |
卖出 |
| 09:32:47 |
16.83 |
4 |
3371 |
卖出 |
| 09:32:50 |
16.84 |
1 |
3372 |
买入 |
| 09:32:56 |
16.83 |
64 |
3436 |
卖出 |
| 09:32:59 |
16.85 |
6 |
3442 |
买入 |
| 09:33:02 |
16.85 |
10 |
3452 |
卖出 |
| 09:33:11 |
16.88 |
41 |
3493 |
买入 |
| 09:33:14 |
16.91 |
213 |
3706 |
买入 |
| 09:33:17 |
16.94 |
15 |
3721 |
买入 |
| 09:33:26 |
16.93 |
8 |
3729 |
卖出 |
| 09:33:29 |
16.95 |
3 |
3732 |
卖出 |
| 09:33:32 |
16.95 |
2 |
3734 |
买入 |
| 09:33:41 |
16.95 |
5 |
3739 |
买入 |
| 09:33:44 |
16.95 |
3 |
3742 |
买入 |
| 09:33:47 |
16.95 |
12 |
3754 |
买入 |
| 09:33:59 |
17.08 |
16 |
3770 |
买入 |
| 09:34:05 |
17 |
11 |
3781 |
卖出 |
| 09:34:08 |
17 |
2 |
3783 |
卖出 |
| 09:34:11 |
17.03 |
7 |
3790 |
买入 |
| 09:34:14 |
17.03 |
26 |
3816 |
卖出 |
| 09:34:20 |
17.03 |
7 |
3823 |
买入 |
| 09:34:23 |
17.03 |
4 |
3827 |
卖出 |
| 09:34:29 |
17 |
6 |
3833 |
卖出 |
| 09:34:35 |
16.95 |
4 |
3837 |
卖出 |
| 09:34:38 |
17 |
30 |
3867 |
买入 |
| 09:34:53 |
16.93 |
65 |
3932 |
卖出 |
| 09:34:56 |
16.95 |
4 |
3936 |
买入 |
| 09:34:59 |
16.96 |
89 |
4025 |
买入 |
| 09:35:05 |
17 |
12 |
4037 |
买入 |
| 09:35:08 |
17 |
44 |
4081 |
卖出 |
| 09:35:11 |
16.96 |
50 |
4131 |
卖出 |
| 09:35:17 |
16.97 |
5 |
4136 |
卖出 |
| 09:35:20 |
17.05 |
10 |
4146 |
买入 |
| 09:35:50 |
17.01 |
2 |
4148 |
买入 |
| 09:35:56 |
16.99 |
7 |
4155 |
卖出 |
| 09:35:59 |
17.01 |
13 |
4168 |
买入 |
| 09:36:11 |
17.05 |
21 |
4189 |
买入 |
| 09:36:17 |
17.05 |
13 |
4202 |
卖出 |
| 09:36:20 |
17.01 |
39 |
4241 |
卖出 |
| 09:36:23 |
17.06 |
5 |
4246 |
买入 |
| 09:36:26 |
16.99 |
104 |
4350 |
卖出 |
| 09:36:32 |
17.04 |
48 |
4398 |
买入 |
| 09:36:47 |
16.99 |
2 |
4400 |
卖出 |
| 09:36:50 |
16.99 |
6 |
4406 |
卖出 |
| 09:36:53 |
16.99 |
7 |
4413 |
卖出 |
| 09:36:56 |
17.02 |
9 |
4422 |
买入 |
| 09:36:59 |
17.04 |
35 |
4457 |
买入 |
| 09:37:02 |
17.01 |
12 |
4469 |
买入 |
| 09:37:05 |
17 |
4 |
4473 |
买入 |
| 09:37:14 |
17.03 |
16 |
4489 |
买入 |
| 09:37:23 |
17.03 |
2 |
4491 |
买入 |
| 09:37:26 |
17.03 |
2 |
4493 |
买入 |
| 09:37:38 |
17.02 |
14 |
4507 |
买入 |
| 09:37:47 |
17.02 |
7 |
4514 |
买入 |
| 09:37:50 |
17.04 |
6 |
4520 |
买入 |
| 09:37:53 |
17.04 |
10 |
4530 |
买入 |
| 09:37:56 |
17.02 |
22 |
4552 |
卖出 |
| 09:37:59 |
17.02 |
10 |
4562 |
买入 |
| 09:38:02 |
17.02 |
11 |
4573 |
买入 |
| 09:38:05 |
17.03 |
14 |
4587 |
买入 |
| 09:38:11 |
17.04 |
1 |
4588 |
买入 |
| 09:38:14 |
17.06 |
29 |
4617 |
买入 |
| 09:38:20 |
17.05 |
10 |
4627 |
卖出 |
| 09:38:29 |
17 |
39 |
4666 |
卖出 |
| 09:38:32 |
17 |
102 |
4768 |
卖出 |
| 09:38:35 |
17 |
6 |
4774 |
卖出 |
| 09:38:38 |
17 |
2 |
4776 |
卖出 |
| 09:38:41 |
17 |
51 |
4827 |
卖出 |
| 09:38:44 |
16.98 |
3 |
4830 |
卖出 |
| 09:38:53 |
17 |
28 |
4858 |
买入 |
| 09:38:59 |
16.97 |
20 |
4878 |
卖出 |
| 09:39:08 |
16.97 |
46 |
4924 |
卖出 |
| 09:39:14 |
16.96 |
35 |
4959 |
卖出 |
| 09:39:17 |
16.95 |
2 |
4961 |
卖出 |
| 09:39:20 |
16.93 |
24 |
4985 |
卖出 |
| 09:39:23 |
16.9 |
47 |
5032 |
卖出 |
| 09:39:26 |
16.9 |
21 |
5053 |
买入 |
| 09:39:32 |
16.88 |
4 |
5057 |
卖出 |
| 09:39:44 |
16.96 |
2 |
5059 |
买入 |
| 09:39:50 |
16.89 |
13 |
5072 |
卖出 |
| 09:39:56 |
16.96 |
3 |
5075 |
买入 |
| 09:40:02 |
16.89 |
6 |
5081 |
卖出 |
| 09:40:08 |
16.88 |
98 |
5179 |
卖出 |
| 09:40:11 |
16.88 |
3 |
5182 |
卖出 |
| 09:40:14 |
16.88 |
1 |
5183 |
卖出 |
| 09:40:20 |
16.88 |
2 |
5185 |
买入 |
| 09:40:23 |
16.88 |
16 |
5201 |
买入 |
| 09:40:26 |
16.89 |
8 |
5209 |
买入 |
| 09:40:29 |
16.88 |
1 |
5210 |
卖出 |
| 09:40:32 |
16.88 |
8 |
5218 |
买入 |
| 09:40:38 |
16.9 |
12 |
5230 |
卖出 |
| 09:40:41 |
16.9 |
6 |
5236 |
卖出 |
| 09:40:44 |
16.91 |
34 |
5270 |
买入 |
| 09:40:50 |
16.91 |
10 |
5280 |
卖出 |
| 09:41:02 |
16.91 |
46 |
5326 |
买入 |
| 09:41:11 |
16.91 |
9 |
5335 |
卖出 |
| 09:41:14 |
16.91 |
1 |
5336 |
卖出 |
| 09:41:17 |
16.9 |
19 |
5355 |
卖出 |
| 09:41:20 |
16.91 |
6 |
5361 |
买入 |
| 09:41:23 |
16.9 |
10 |
5371 |
卖出 |
| 09:41:38 |
16.91 |
3 |
5374 |
卖出 |
| 09:42:17 |
16.91 |
2 |
5376 |
卖出 |
| 09:42:23 |
16.91 |
33 |
5409 |
卖出 |
| 09:42:32 |
16.91 |
2 |
5411 |
卖出 |
| 09:42:56 |
16.93 |
13 |
5424 |
买入 |
| 09:42:59 |
16.92 |
5 |
5429 |
卖出 |
| 09:43:02 |
16.92 |
1 |
5430 |
卖出 |
| 09:43:08 |
16.93 |
78 |
5508 |
卖出 |
| 09:43:11 |
16.93 |
4 |
5512 |
买入 |
| 09:43:14 |
16.92 |
6 |
5518 |
卖出 |
| 09:43:17 |
16.93 |
2 |
5520 |
买入 |
| 09:43:29 |
16.93 |
16 |
5536 |
买入 |
| 09:43:32 |
16.93 |
23 |
5559 |
买入 |
| 09:43:41 |
16.95 |
55 |
5614 |
买入 |
| 09:43:44 |
16.93 |
8 |
5622 |
卖出 |
| 09:43:47 |
16.95 |
2 |
5624 |
买入 |
| 09:43:59 |
16.98 |
8 |
5632 |
买入 |
| 09:44:05 |
16.96 |
6 |
5638 |
卖出 |
| 09:44:08 |
16.96 |
10 |
5648 |
卖出 |
| 09:44:17 |
16.96 |
13 |
5661 |
卖出 |
| 09:44:20 |
17 |
23 |
5684 |
买入 |
| 09:44:29 |
16.99 |
14 |
5698 |
卖出 |
| 09:44:32 |
17.04 |
2 |
5700 |
买入 |
| 09:44:47 |
17.04 |
6 |
5706 |
买入 |
| 09:44:53 |
17.02 |
6 |
5712 |
卖出 |
| 09:45:05 |
17.04 |
50 |
5762 |
买入 |
| 09:45:08 |
17.02 |
22 |
5784 |
卖出 |
| 09:45:11 |
17.04 |
29 |
5813 |
买入 |
| 09:45:14 |
17.04 |
13 |
5826 |
卖出 |
| 09:45:17 |
17.05 |
13 |
5839 |
买入 |
| 09:45:20 |
17.02 |
33 |
5872 |
卖出 |
| 09:45:23 |
17.05 |
59 |
5931 |
买入 |
| 09:45:26 |
17.06 |
2 |
5933 |
买入 |
| 09:45:29 |
17.06 |
3 |
5936 |
买入 |
| 09:45:32 |
17.07 |
2 |
5938 |
买入 |
| 09:45:35 |
17.07 |
2 |
5940 |
买入 |
| 09:45:44 |
17.07 |
8 |
5948 |
买入 |
| 09:45:50 |
17.08 |
117 |
6065 |
买入 |
| 09:45:53 |
17.08 |
50 |
6115 |
卖出 |
| 09:45:56 |
17.09 |
40 |
6155 |
买入 |
| 09:46:11 |
17.15 |
73 |
6228 |
买入 |
| 09:46:14 |
17.14 |
28 |
6256 |
卖出 |
| 09:46:17 |
17.15 |
6 |
6262 |
买入 |
| 09:46:26 |
17.15 |
7 |
6269 |
买入 |
| 09:46:35 |
17.16 |
6 |
6275 |
买入 |
| 09:46:38 |
17.16 |
14 |
6289 |
买入 |
| 09:46:41 |
17.17 |
57 |
6346 |
买入 |
| 09:46:44 |
17.18 |
6 |
6352 |
卖出 |
| 09:46:47 |
17.18 |
1 |
6353 |
卖出 |
| 09:46:50 |
17.19 |
30 |
6383 |
买入 |
| 09:46:56 |
17.19 |
115 |
6498 |
卖出 |
| 09:46:59 |
17.16 |
36 |
6534 |
卖出 |
| 09:47:02 |
17.16 |
21 |
6555 |
卖出 |
| 09:47:05 |
17.16 |
0 |
6555 |
卖出 |
| 09:47:08 |
17.16 |
17 |
6572 |
买入 |
| 09:47:14 |
17.14 |
225 |
6797 |
卖出 |
| 09:47:17 |
17.18 |
18 |
6815 |
买入 |
| 09:47:20 |
17.16 |
4 |
6819 |
卖出 |
| 09:47:23 |
17.16 |
39 |
6858 |
买入 |
| 09:47:35 |
17.14 |
4 |
6862 |
卖出 |
| 09:47:47 |
17.15 |
9 |
6871 |
买入 |
| 09:47:50 |
17.15 |
2 |
6873 |
卖出 |
| 09:47:53 |
17.16 |
14 |
6887 |
买入 |
| 09:47:56 |
17.15 |
29 |
6916 |
卖出 |
| 09:47:59 |
17.14 |
11 |
6927 |
买入 |
| 09:48:02 |
17.14 |
2 |
6929 |
买入 |
| 09:48:20 |
17.14 |
2 |
6931 |
买入 |
| 09:48:23 |
17.14 |
3 |
6934 |
卖出 |
| 09:48:26 |
17.14 |
5 |
6939 |
卖出 |
| 09:48:29 |
17.19 |
100 |
7039 |
买入 |
| 09:48:32 |
17.11 |
9 |
7048 |
卖出 |
| 09:48:47 |
17.14 |
3 |
7051 |
买入 |
| 09:48:50 |
17.12 |
5 |
7056 |
卖出 |
| 09:48:53 |
17.12 |
1 |
7057 |
卖出 |
| 09:49:11 |
17.18 |
9 |
7066 |
买入 |
| 09:49:26 |
17.18 |
15 |
7081 |
卖出 |
| 09:49:38 |
17.18 |
14 |
7095 |
买入 |
| 09:49:41 |
17.18 |
4 |
7099 |
买入 |
| 09:49:47 |
17.19 |
23 |
7122 |
买入 |
| 09:49:50 |
17.16 |
41 |
7163 |
卖出 |
| 09:49:53 |
17.16 |
6 |
7169 |
买入 |
| 09:49:56 |
17.16 |
4 |
7173 |
买入 |
| 09:49:59 |
17.17 |
4 |
7177 |
买入 |
| 09:50:02 |
17.17 |
14 |
7191 |
买入 |
| 09:50:05 |
17.15 |
5 |
7196 |
卖出 |
| 09:50:08 |
17.17 |
41 |
7237 |
买入 |
| 09:50:11 |
17.17 |
42 |
7279 |
买入 |
| 09:50:14 |
17.2 |
50 |
7329 |
买入 |
| 09:50:17 |
17.17 |
2 |
7331 |
卖出 |
| 09:50:20 |
17.17 |
2 |
7333 |
卖出 |
| 09:50:23 |
17.17 |
10 |
7343 |
卖出 |
| 09:50:29 |
17.17 |
8 |
7351 |
卖出 |
| 09:50:32 |
17.16 |
3 |
7354 |
卖出 |
| 09:50:35 |
17.15 |
12 |
7366 |
卖出 |
| 09:50:41 |
17.16 |
4 |
7370 |
买入 |
| 09:50:50 |
17.16 |
22 |
7392 |
卖出 |
| 09:50:53 |
17.16 |
4 |
7396 |
卖出 |
| 09:50:56 |
17.16 |
33 |
7429 |
卖出 |
| 09:50:59 |
17.16 |
27 |
7456 |
卖出 |
| 09:51:02 |
17.16 |
6 |
7462 |
卖出 |
| 09:51:05 |
17.16 |
34 |
7496 |
卖出 |
| 09:51:08 |
17.14 |
2 |
7498 |
卖出 |
| 09:51:14 |
17.13 |
2 |
7500 |
卖出 |
| 09:51:20 |
17.13 |
3 |
7503 |
卖出 |
| 09:51:26 |
17.12 |
21 |
7524 |
卖出 |
| 09:51:35 |
17.13 |
2 |
7526 |
买入 |
| 09:51:38 |
17.16 |
58 |
7584 |
买入 |
| 09:51:41 |
17.19 |
38 |
7622 |
买入 |
| 09:51:50 |
17.19 |
24 |
7646 |
买入 |
| 09:51:56 |
17.19 |
7 |
7653 |
卖出 |
| 09:52:08 |
17.2 |
3 |
7656 |
买入 |
| 09:52:11 |
17.19 |
2 |
7658 |
卖出 |
| 09:52:14 |
17.2 |
20 |
7678 |
买入 |
| 09:52:20 |
17.21 |
15 |
7693 |
买入 |
| 09:52:23 |
17.27 |
116 |
7809 |
买入 |
| 09:52:38 |
17.26 |
27 |
7836 |
买入 |
| 09:52:41 |
17.26 |
57 |
7893 |
卖出 |
| 09:52:44 |
17.26 |
11 |
7904 |
卖出 |
| 09:52:47 |
17.26 |
61 |
7965 |
卖出 |
| 09:52:50 |
17.28 |
32 |
7997 |
买入 |
| 09:53:11 |
17.22 |
22 |
8019 |
卖出 |
| 09:53:17 |
17.22 |
3 |
8022 |
卖出 |
| 09:53:20 |
17.25 |
11 |
8033 |
买入 |
| 09:54:05 |
17.2 |
2 |
8035 |
卖出 |
| 09:54:08 |
17.2 |
16 |
8051 |
卖出 |
| 09:54:11 |
17.21 |
38 |
8089 |
买入 |
| 09:54:17 |
17.17 |
3 |
8092 |
卖出 |
| 09:54:23 |
17.22 |
3 |
8095 |
买入 |
| 09:54:35 |
17.17 |
9 |
8104 |
卖出 |
| 09:54:41 |
17.2 |
5 |
8109 |
买入 |
| 09:54:50 |
17.2 |
1 |
8110 |
买入 |