键凯科技[688356]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
161 |
14 |
14 |
集合竞价 |
| 09:15:13 |
161 |
14 |
14 |
集合竞价 |
| 09:18:28 |
162.05 |
14 |
14 |
集合竞价 |
| 09:18:58 |
161 |
14 |
14 |
集合竞价 |
| 09:19:52 |
161 |
14 |
14 |
集合竞价 |
| 09:21:01 |
161 |
14 |
14 |
集合竞价 |
| 09:22:01 |
161.09 |
14 |
14 |
集合竞价 |
| 09:22:19 |
161.1 |
14 |
14 |
集合竞价 |
| 09:22:22 |
161.12 |
14 |
14 |
集合竞价 |
| 09:23:25 |
161.1 |
16 |
16 |
集合竞价 |
| 09:23:31 |
161.12 |
19 |
19 |
集合竞价 |
| 09:23:52 |
161.12 |
21 |
21 |
集合竞价 |
| 09:24:04 |
161.12 |
23 |
23 |
集合竞价 |
| 09:24:25 |
161.26 |
24 |
24 |
集合竞价 |
| 09:24:55 |
161.26 |
26 |
26 |
集合竞价 |
| 09:24:58 |
161.27 |
26 |
26 |
集合竞价 |
| 09:25:03 |
162.05 |
26 |
52 |
卖出 |
| 09:30:01 |
165 |
10 |
62 |
买入 |
| 09:30:04 |
162.06 |
24 |
86 |
卖出 |
| 09:30:08 |
162.07 |
13 |
99 |
卖出 |
| 09:30:11 |
161.51 |
11 |
110 |
卖出 |
| 09:30:17 |
162.1 |
2 |
112 |
卖出 |
| 09:30:23 |
162.06 |
2 |
114 |
卖出 |
| 09:30:26 |
162.06 |
8 |
122 |
买入 |
| 09:30:29 |
161.56 |
2 |
124 |
卖出 |
| 09:30:34 |
161.51 |
13 |
137 |
卖出 |
| 09:30:37 |
161.51 |
5 |
142 |
买入 |
| 09:30:43 |
161.55 |
5 |
147 |
卖出 |
| 09:30:52 |
161.97 |
2 |
149 |
买入 |
| 09:30:55 |
162.09 |
15 |
164 |
买入 |
| 09:31:01 |
162.5 |
2 |
166 |
买入 |
| 09:31:07 |
161.97 |
8 |
174 |
卖出 |
| 09:31:17 |
161.98 |
10 |
184 |
卖出 |
| 09:31:20 |
162.9 |
3 |
187 |
买入 |
| 09:31:23 |
162.9 |
8 |
195 |
卖出 |
| 09:31:25 |
163 |
2 |
197 |
买入 |
| 09:31:28 |
163 |
2 |
199 |
买入 |
| 09:31:37 |
162.9 |
10 |
209 |
卖出 |
| 09:31:46 |
163.5 |
2 |
211 |
买入 |
| 09:31:49 |
163.5 |
1 |
212 |
买入 |
| 09:31:52 |
163.5 |
0 |
212 |
卖出 |
| 09:32:01 |
163.98 |
2 |
214 |
买入 |
| 09:32:04 |
163.52 |
3 |
217 |
卖出 |
| 09:32:07 |
163.98 |
2 |
219 |
买入 |
| 09:32:10 |
164 |
4 |
223 |
买入 |
| 09:32:13 |
164 |
6 |
229 |
买入 |
| 09:32:16 |
164 |
2 |
231 |
买入 |
| 09:32:19 |
164 |
3 |
234 |
卖出 |
| 09:32:22 |
163.54 |
5 |
239 |
卖出 |
| 09:32:25 |
163.98 |
8 |
247 |
买入 |
| 09:32:31 |
163.54 |
3 |
250 |
卖出 |
| 09:32:40 |
163.54 |
64 |
314 |
卖出 |
| 09:32:43 |
164 |
9 |
323 |
买入 |
| 09:32:46 |
164.67 |
3 |
326 |
买入 |
| 09:32:52 |
164.01 |
9 |
335 |
卖出 |
| 09:32:55 |
164 |
4 |
339 |
卖出 |
| 09:32:58 |
165 |
36 |
375 |
买入 |
| 09:33:01 |
165 |
3 |
378 |
买入 |
| 09:33:16 |
165.01 |
2 |
380 |
卖出 |
| 09:33:19 |
165.8 |
12 |
392 |
买入 |
| 09:33:25 |
167.64 |
2 |
394 |
买入 |
| 09:33:28 |
165.85 |
2 |
396 |
买入 |
| 09:33:37 |
167.62 |
25 |
421 |
买入 |
| 09:33:40 |
167.65 |
23 |
444 |
买入 |
| 09:33:43 |
165.87 |
3 |
447 |
卖出 |
| 09:33:53 |
167.6 |
23 |
470 |
买入 |
| 09:33:58 |
167 |
5 |
475 |
买入 |
| 09:34:02 |
167.38 |
6 |
481 |
买入 |
| 09:34:13 |
167.52 |
37 |
518 |
买入 |
| 09:34:16 |
167.53 |
8 |
526 |
买入 |
| 09:34:19 |
167 |
2 |
528 |
买入 |
| 09:34:22 |
167.5 |
3 |
531 |
买入 |
| 09:34:28 |
167 |
5 |
536 |
卖出 |
| 09:34:34 |
167 |
3 |
539 |
卖出 |
| 09:34:37 |
167.49 |
3 |
542 |
买入 |
| 09:34:40 |
167.01 |
2 |
544 |
卖出 |
| 09:34:49 |
167.48 |
2 |
546 |
买入 |
| 09:35:01 |
167.01 |
5 |
551 |
卖出 |
| 09:35:04 |
167.48 |
3 |
554 |
买入 |
| 09:35:07 |
167.48 |
4 |
558 |
卖出 |
| 09:35:10 |
167.48 |
3 |
561 |
卖出 |
| 09:35:16 |
167.03 |
2 |
563 |
卖出 |
| 09:35:22 |
167.48 |
2 |
565 |
买入 |
| 09:35:28 |
167.02 |
2 |
567 |
卖出 |
| 09:35:37 |
167.02 |
3 |
570 |
买入 |
| 09:35:46 |
166.98 |
4 |
574 |
卖出 |
| 09:36:16 |
166.03 |
2 |
576 |
卖出 |
| 09:36:23 |
166.42 |
3 |
579 |
买入 |
| 09:36:31 |
166.42 |
3 |
582 |
买入 |
| 09:36:34 |
166.48 |
12 |
594 |
买入 |
| 09:36:38 |
166.4 |
22 |
616 |
卖出 |
| 09:36:40 |
166.4 |
4 |
620 |
买入 |
| 09:36:46 |
166.4 |
6 |
626 |
买入 |
| 09:36:53 |
166.4 |
11 |
637 |
买入 |
| 09:36:55 |
166.06 |
3 |
640 |
卖出 |
| 09:36:58 |
166.42 |
2 |
642 |
买入 |
| 09:37:01 |
166.8 |
10 |
652 |
买入 |
| 09:37:04 |
166.8 |
2 |
654 |
买入 |
| 09:37:23 |
166.8 |
7 |
661 |
买入 |
| 09:37:31 |
166.98 |
9 |
670 |
买入 |
| 09:37:34 |
166.98 |
1 |
671 |
买入 |
| 09:37:38 |
167 |
2 |
673 |
买入 |
| 09:37:44 |
166.98 |
4 |
677 |
卖出 |
| 09:37:52 |
166.98 |
2 |
679 |
买入 |
| 09:37:55 |
167 |
4 |
683 |
买入 |
| 09:37:58 |
167 |
4 |
687 |
买入 |
| 09:38:04 |
167.01 |
7 |
694 |
卖出 |
| 09:38:40 |
166.98 |
2 |
696 |
卖出 |
| 09:38:43 |
167.01 |
14 |
710 |
买入 |
| 09:38:47 |
167.3 |
3 |
713 |
买入 |
| 09:38:50 |
166.98 |
2 |
715 |
卖出 |
| 09:38:53 |
167.45 |
8 |
723 |
买入 |
| 09:38:55 |
167.3 |
10 |
733 |
卖出 |
| 09:38:59 |
167.65 |
24 |
757 |
买入 |
| 09:39:02 |
167.8 |
2 |
759 |
买入 |
| 09:39:22 |
168 |
3 |
762 |
买入 |
| 09:39:31 |
167.98 |
2 |
764 |
买入 |
| 09:39:35 |
167.98 |
3 |
767 |
卖出 |
| 09:39:43 |
167.98 |
5 |
772 |
卖出 |
| 09:39:58 |
167.98 |
6 |
778 |
买入 |
| 09:40:11 |
167.5 |
10 |
788 |
卖出 |
| 09:40:23 |
167.5 |
2 |
790 |
卖出 |
| 09:40:26 |
167.93 |
2 |
792 |
买入 |
| 09:40:35 |
167.93 |
7 |
799 |
买入 |
| 09:40:44 |
167.9 |
5 |
804 |
买入 |
| 09:40:47 |
167.6 |
2 |
806 |
卖出 |
| 09:40:50 |
167.5 |
6 |
812 |
卖出 |
| 09:40:53 |
167.6 |
5 |
817 |
买入 |
| 09:40:59 |
167.6 |
8 |
825 |
买入 |
| 09:41:02 |
167.5 |
28 |
853 |
卖出 |
| 09:41:08 |
167.94 |
6 |
859 |
买入 |
| 09:41:11 |
168 |
111 |
970 |
买入 |
| 09:41:14 |
168.5 |
9 |
979 |
买入 |
| 09:41:44 |
168.5 |
2 |
981 |
卖出 |
| 09:41:50 |
168.79 |
2 |
983 |
买入 |
| 09:41:59 |
168.79 |
5 |
988 |
买入 |
| 09:42:02 |
168.8 |
2 |
990 |
买入 |
| 09:42:05 |
168.8 |
28 |
1018 |
买入 |
| 09:42:11 |
168.8 |
2 |
1020 |
卖出 |
| 09:42:20 |
168.8 |
2 |
1022 |
卖出 |
| 09:42:23 |
168.8 |
9 |
1031 |
卖出 |
| 09:42:32 |
168.96 |
2 |
1033 |
买入 |
| 09:42:44 |
168.96 |
13 |
1046 |
买入 |
| 09:42:55 |
168.96 |
2 |
1048 |
卖出 |
| 09:43:08 |
168.96 |
2 |
1050 |
卖出 |
| 09:43:11 |
168.96 |
3 |
1053 |
卖出 |
| 09:43:14 |
168.96 |
1 |
1054 |
卖出 |
| 09:43:19 |
168.97 |
4 |
1058 |
买入 |
| 09:43:23 |
168.96 |
7 |
1065 |
买入 |
| 09:43:29 |
168.97 |
3 |
1068 |
买入 |
| 09:43:35 |
169.47 |
23 |
1091 |
买入 |
| 09:43:53 |
169.5 |
2 |
1093 |
买入 |
| 09:43:59 |
169.5 |
3 |
1096 |
买入 |
| 09:44:13 |
169.5 |
2 |
1098 |
卖出 |
| 09:44:20 |
169.47 |
8 |
1106 |
卖出 |
| 09:44:23 |
169.68 |
18 |
1124 |
买入 |
| 09:44:29 |
169.67 |
14 |
1138 |
买入 |
| 09:44:35 |
169.67 |
4 |
1142 |
买入 |
| 09:44:38 |
169.67 |
14 |
1156 |
卖出 |
| 09:44:44 |
169.68 |
11 |
1167 |
买入 |
| 09:44:50 |
169.43 |
2 |
1169 |
卖出 |
| 09:44:53 |
169.5 |
2 |
1171 |
买入 |
| 09:44:58 |
169.5 |
2 |
1173 |
买入 |
| 09:45:05 |
169.49 |
2 |
1175 |
买入 |
| 09:45:08 |
169.49 |
6 |
1181 |
买入 |
| 09:45:11 |
169.49 |
2 |
1183 |
买入 |
| 09:45:14 |
169.49 |
9 |
1192 |
买入 |
| 09:45:17 |
169.6 |
2 |
1194 |
买入 |
| 09:45:23 |
169.68 |
0 |
1194 |
买入 |
| 09:45:26 |
169.7 |
12 |
1206 |
买入 |
| 09:45:29 |
169.71 |
2 |
1208 |
买入 |
| 09:45:38 |
169.71 |
2 |
1210 |
卖出 |
| 09:45:56 |
169.6 |
7 |
1217 |
卖出 |
| 09:46:02 |
169.6 |
2 |
1219 |
买入 |
| 09:46:05 |
169.6 |
9 |
1228 |
买入 |
| 09:46:26 |
169.89 |
7 |
1235 |
买入 |
| 09:46:29 |
169.5 |
2 |
1237 |
卖出 |
| 09:46:32 |
169.89 |
2 |
1239 |
买入 |
| 09:46:50 |
169.97 |
2 |
1241 |
卖出 |
| 09:47:32 |
170.45 |
6 |
1247 |
买入 |
| 09:47:38 |
170.45 |
6 |
1253 |
买入 |
| 09:47:50 |
170.5 |
2 |
1255 |
买入 |
| 09:47:56 |
170.7 |
10 |
1265 |
买入 |
| 09:48:05 |
170.9 |
11 |
1276 |
买入 |
| 09:48:14 |
170.99 |
3 |
1279 |
买入 |
| 09:48:17 |
171 |
4 |
1283 |
买入 |
| 09:48:23 |
171.07 |
4 |
1287 |
买入 |
| 09:48:26 |
171.13 |
3 |
1290 |
买入 |
| 09:48:29 |
171 |
2 |
1292 |
卖出 |
| 09:48:32 |
171 |
2 |
1294 |
卖出 |
| 09:48:38 |
171.13 |
10 |
1304 |
卖出 |
| 09:48:50 |
171 |
2 |
1306 |
卖出 |
| 09:48:56 |
171 |
11 |
1317 |
卖出 |
| 09:48:59 |
171 |
15 |
1332 |
卖出 |
| 09:49:05 |
171 |
3 |
1335 |
买入 |
| 09:49:08 |
171 |
7 |
1342 |
买入 |
| 09:49:11 |
171 |
1 |
1343 |
卖出 |
| 09:49:14 |
171.1 |
3 |
1346 |
买入 |
| 09:49:20 |
171 |
7 |
1353 |
买入 |
| 09:49:23 |
171 |
2 |
1355 |
卖出 |
| 09:49:35 |
171 |
5 |
1360 |
买入 |
| 09:49:41 |
171 |
6 |
1366 |
卖出 |
| 09:49:44 |
171.12 |
5 |
1371 |
买入 |
| 09:49:53 |
170.99 |
1 |
1372 |
买入 |
| 09:50:32 |
170.01 |
3 |
1375 |
卖出 |
| 09:50:59 |
170.03 |
2 |
1377 |
卖出 |
| 09:51:05 |
170.8 |
6 |
1383 |
买入 |
| 09:51:08 |
170.8 |
0 |
1383 |
卖出 |
| 09:51:14 |
170.79 |
1 |
1384 |
买入 |
| 09:51:20 |
170.79 |
0 |
1384 |
卖出 |
| 09:51:41 |
170.03 |
4 |
1388 |
卖出 |
| 09:51:47 |
170.02 |
1 |
1389 |
卖出 |
| 09:52:14 |
169.98 |
9 |
1398 |
卖出 |
| 09:52:20 |
170.02 |
2 |
1400 |
买入 |
| 09:52:23 |
170.02 |
3 |
1403 |
买入 |
| 09:52:32 |
170.33 |
2 |
1405 |
买入 |
| 09:52:35 |
170.33 |
2 |
1407 |
买入 |
| 09:53:14 |
169.99 |
3 |
1410 |
卖出 |
| 09:53:20 |
169.99 |
0 |
1410 |
卖出 |
| 09:53:29 |
169.98 |
2 |
1412 |
卖出 |
| 09:53:32 |
169.98 |
4 |
1416 |
卖出 |
| 09:53:41 |
169.98 |
6 |
1422 |
卖出 |
| 09:53:44 |
169.89 |
2 |
1424 |
卖出 |
| 09:53:50 |
169.89 |
14 |
1438 |
卖出 |
| 09:54:38 |
169.89 |
1 |
1439 |
卖出 |
| 09:54:41 |
169.88 |
5 |
1444 |
卖出 |
| 09:54:50 |
169.88 |
4 |
1448 |
卖出 |
| 09:54:53 |
169.45 |
2 |
1450 |
卖出 |
| 09:55:02 |
169.88 |
2 |
1452 |
买入 |
| 09:55:53 |
169.88 |
2 |
1454 |
买入 |
| 09:55:59 |
169.88 |
1 |
1455 |
买入 |
| 09:56:05 |
169.88 |
3 |
1458 |
卖出 |
| 09:56:08 |
169.88 |
0 |
1458 |
卖出 |
| 09:56:14 |
169.88 |
4 |
1462 |
买入 |
| 09:56:50 |
169.5 |
3 |
1465 |
卖出 |
| 09:56:53 |
169.5 |
2 |
1467 |
卖出 |
| 09:56:59 |
169.48 |
8 |
1475 |
卖出 |
| 09:57:14 |
169.47 |
3 |
1478 |
卖出 |
| 09:57:23 |
169.27 |
2 |
1480 |
卖出 |
| 09:57:35 |
169.5 |
2 |
1482 |
买入 |
| 09:57:41 |
169.27 |
2 |
1484 |
卖出 |
| 09:57:53 |
169 |
6 |
1490 |
卖出 |
| 09:58:05 |
168.9 |
2 |
1492 |
卖出 |
| 09:58:11 |
168.99 |
2 |
1494 |
卖出 |
| 09:58:14 |
169 |
4 |
1498 |
买入 |
| 09:58:17 |
168.99 |
2 |
1500 |
卖出 |
| 09:58:20 |
169.25 |
4 |
1504 |
买入 |
| 09:59:02 |
169 |
2 |
1506 |
买入 |
| 09:59:05 |
169 |
2 |
1508 |
买入 |
| 09:59:47 |
168.86 |
2 |
1510 |
卖出 |
| 10:00:11 |
168.85 |
6 |
1516 |
卖出 |
| 10:00:14 |
168.85 |
2 |
1518 |
卖出 |
| 10:00:20 |
168.8 |
3 |
1521 |
卖出 |
| 10:00:56 |
168.8 |
2 |
1523 |
卖出 |
| 10:00:59 |
168.8 |
0 |
1523 |
卖出 |
| 10:01:14 |
168.77 |
6 |
1529 |
卖出 |
| 10:01:17 |
168.8 |
1 |
1530 |
买入 |
| 10:01:32 |
168.77 |
1 |
1531 |
卖出 |
| 10:01:35 |
168.77 |
1 |
1532 |
卖出 |
| 10:01:38 |
168.69 |
8 |
1540 |
卖出 |
| 10:02:23 |
167.9 |
3 |
1543 |
卖出 |
| 10:02:26 |
167.9 |
2 |
1545 |
卖出 |
| 10:02:32 |
168.66 |
2 |
1547 |
买入 |
| 10:03:08 |
168.01 |
2 |
1549 |
卖出 |
| 10:03:14 |
167.91 |
4 |
1553 |
卖出 |
| 10:03:17 |
167.91 |
5 |
1558 |
卖出 |
| 10:03:20 |
167.91 |
4 |
1562 |
买入 |
| 10:03:29 |
167.85 |
2 |
1564 |
卖出 |
| 10:03:44 |
167.85 |
1 |
1565 |
卖出 |
| 10:03:47 |
167.85 |
2 |
1567 |
买入 |
| 10:03:50 |
167.81 |
0 |
1567 |
卖出 |
| 10:03:53 |
167.81 |
1 |
1568 |
卖出 |
| 10:04:05 |
167.81 |
4 |
1572 |
买入 |
| 10:04:08 |
167.81 |
1 |
1573 |
卖出 |
| 10:04:17 |
167.5 |
20 |
1593 |
卖出 |
| 10:04:20 |
167.5 |
0 |
1593 |
卖出 |
| 10:04:26 |
167.5 |
3 |
1596 |
买入 |
| 10:04:29 |
167.52 |
2 |
1598 |
买入 |
| 10:04:41 |
167.52 |
2 |
1600 |
卖出 |
| 10:04:44 |
167.84 |
4 |
1604 |
买入 |
| 10:04:47 |
167.84 |
2 |
1606 |
卖出 |
| 10:05:32 |
167.3 |
5 |
1611 |
卖出 |
| 10:05:44 |
167.79 |
5 |
1616 |
买入 |
| 10:05:53 |
167.79 |
2 |
1618 |
买入 |
| 10:06:05 |
167.23 |
2 |
1620 |
卖出 |
| 10:06:14 |
167.8 |
3 |
1623 |
买入 |
| 10:07:20 |
167.5 |
2 |
1625 |
买入 |
| 10:07:35 |
167.5 |
1 |
1626 |
买入 |
| 10:08:05 |
167.36 |
2 |
1628 |
卖出 |
| 10:08:08 |
167.36 |
2 |
1630 |
卖出 |
| 10:08:14 |
167.77 |
4 |
1634 |
买入 |
| 10:08:17 |
167.78 |
2 |
1636 |
买入 |
| 10:08:20 |
167.77 |
4 |
1640 |
卖出 |
| 10:08:41 |
167.79 |
1 |
1641 |
买入 |
| 10:08:47 |
167.84 |
2 |
1643 |
买入 |
| 10:08:50 |
167.79 |
1 |
1644 |
卖出 |
| 10:09:02 |
167.79 |
0 |
1644 |
买入 |
| 10:11:02 |
167.8 |
8 |
1652 |
卖出 |
| 10:11:08 |
168.53 |
10 |
1662 |
买入 |
| 10:11:50 |
168.5 |
2 |
1664 |
买入 |