凯因科技[688687]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:26 |
17 |
17 |
17 |
集合竞价 |
| 09:20:29 |
17 |
17 |
17 |
集合竞价 |
| 09:21:11 |
17 |
22 |
22 |
集合竞价 |
| 09:21:20 |
17 |
22 |
22 |
集合竞价 |
| 09:22:44 |
17 |
27 |
27 |
集合竞价 |
| 09:22:50 |
16.95 |
32 |
32 |
集合竞价 |
| 09:23:53 |
16.88 |
62 |
62 |
集合竞价 |
| 09:24:08 |
16.88 |
80 |
80 |
集合竞价 |
| 09:24:26 |
16.88 |
82 |
82 |
集合竞价 |
| 09:24:32 |
16.88 |
82 |
82 |
集合竞价 |
| 09:24:53 |
16.9 |
82 |
82 |
集合竞价 |
| 09:25:03 |
16.9 |
82 |
164 |
卖出 |
| 09:30:02 |
16.88 |
86 |
250 |
卖出 |
| 09:30:05 |
16.88 |
97 |
347 |
买入 |
| 09:30:08 |
16.82 |
122 |
469 |
卖出 |
| 09:30:11 |
16.83 |
87 |
556 |
卖出 |
| 09:30:14 |
16.89 |
23 |
579 |
买入 |
| 09:30:17 |
16.9 |
436 |
1015 |
买入 |
| 09:30:20 |
16.9 |
90 |
1105 |
买入 |
| 09:30:26 |
16.92 |
4 |
1109 |
买入 |
| 09:30:29 |
16.92 |
2 |
1111 |
卖出 |
| 09:30:35 |
16.96 |
4 |
1115 |
买入 |
| 09:30:38 |
16.92 |
10 |
1125 |
卖出 |
| 09:30:44 |
16.96 |
2 |
1127 |
买入 |
| 09:30:47 |
16.98 |
22 |
1149 |
买入 |
| 09:30:50 |
16.99 |
54 |
1203 |
买入 |
| 09:30:53 |
16.99 |
40 |
1243 |
买入 |
| 09:30:56 |
17 |
22 |
1265 |
买入 |
| 09:30:59 |
17 |
7 |
1272 |
买入 |
| 09:31:02 |
16.99 |
9 |
1281 |
卖出 |
| 09:31:05 |
17 |
7 |
1288 |
卖出 |
| 09:31:08 |
17 |
2 |
1290 |
卖出 |
| 09:31:11 |
17.07 |
16 |
1306 |
买入 |
| 09:31:20 |
17 |
6 |
1312 |
卖出 |
| 09:31:23 |
17.06 |
10 |
1322 |
买入 |
| 09:31:32 |
17.01 |
81 |
1403 |
卖出 |
| 09:31:35 |
17.01 |
9 |
1412 |
买入 |
| 09:31:38 |
17.01 |
89 |
1501 |
买入 |
| 09:31:44 |
17.01 |
20 |
1521 |
买入 |
| 09:31:47 |
17 |
4 |
1525 |
卖出 |
| 09:31:50 |
16.99 |
12 |
1537 |
卖出 |
| 09:31:53 |
16.99 |
4 |
1541 |
卖出 |
| 09:31:56 |
16.99 |
32 |
1573 |
卖出 |
| 09:31:59 |
17 |
2 |
1575 |
买入 |
| 09:32:02 |
17 |
20 |
1595 |
买入 |
| 09:32:05 |
17.01 |
67 |
1662 |
买入 |
| 09:32:08 |
17.01 |
6 |
1668 |
买入 |
| 09:32:11 |
17.01 |
107 |
1775 |
买入 |
| 09:32:14 |
16.99 |
4 |
1779 |
卖出 |
| 09:32:20 |
17.01 |
4 |
1783 |
买入 |
| 09:32:23 |
17.01 |
45 |
1828 |
买入 |
| 09:32:29 |
17.02 |
19 |
1847 |
买入 |
| 09:32:35 |
17.02 |
4 |
1851 |
卖出 |
| 09:32:38 |
17 |
118 |
1969 |
卖出 |
| 09:32:41 |
17.03 |
7 |
1976 |
卖出 |
| 09:32:44 |
17.01 |
8 |
1984 |
卖出 |
| 09:32:47 |
17.07 |
10 |
1994 |
买入 |
| 09:32:50 |
17.03 |
4 |
1998 |
卖出 |
| 09:32:53 |
17.01 |
17 |
2015 |
卖出 |
| 09:32:59 |
17.02 |
14 |
2029 |
买入 |
| 09:33:02 |
17.04 |
12 |
2041 |
买入 |
| 09:33:05 |
17.03 |
2 |
2043 |
卖出 |
| 09:33:08 |
17.03 |
2 |
2045 |
卖出 |
| 09:33:11 |
17.03 |
4 |
2049 |
卖出 |
| 09:33:17 |
17.03 |
12 |
2061 |
卖出 |
| 09:33:20 |
17.04 |
25 |
2086 |
买入 |
| 09:33:26 |
17.02 |
6 |
2092 |
卖出 |
| 09:33:29 |
17.04 |
2 |
2094 |
买入 |
| 09:33:35 |
17.02 |
2 |
2096 |
卖出 |
| 09:33:38 |
17.02 |
13 |
2109 |
卖出 |
| 09:33:41 |
17.02 |
38 |
2147 |
卖出 |
| 09:33:44 |
17.01 |
2 |
2149 |
卖出 |
| 09:33:47 |
17.01 |
64 |
2213 |
卖出 |
| 09:33:50 |
17.02 |
6 |
2219 |
买入 |
| 09:33:53 |
17.01 |
4 |
2223 |
卖出 |
| 09:33:59 |
17.01 |
34 |
2257 |
卖出 |
| 09:34:05 |
17.01 |
30 |
2287 |
卖出 |
| 09:34:08 |
17.02 |
2 |
2289 |
买入 |
| 09:34:11 |
17.02 |
32 |
2321 |
买入 |
| 09:34:14 |
17.02 |
55 |
2376 |
买入 |
| 09:34:17 |
17.02 |
18 |
2394 |
卖出 |
| 09:34:23 |
17.02 |
6 |
2400 |
卖出 |
| 09:34:29 |
17.01 |
54 |
2454 |
卖出 |
| 09:34:35 |
17.01 |
2 |
2456 |
卖出 |
| 09:34:38 |
17.01 |
4 |
2460 |
卖出 |
| 09:34:41 |
17 |
40 |
2500 |
卖出 |
| 09:34:47 |
17.01 |
185 |
2685 |
卖出 |
| 09:34:50 |
16.99 |
27 |
2712 |
卖出 |
| 09:34:53 |
16.97 |
148 |
2860 |
卖出 |
| 09:34:56 |
16.96 |
4 |
2864 |
卖出 |
| 09:34:59 |
16.96 |
10 |
2874 |
卖出 |
| 09:35:02 |
16.96 |
2 |
2876 |
卖出 |
| 09:35:05 |
16.97 |
2 |
2878 |
买入 |
| 09:35:08 |
16.96 |
5 |
2883 |
卖出 |
| 09:35:11 |
16.91 |
53 |
2936 |
卖出 |
| 09:35:14 |
16.93 |
27 |
2963 |
买入 |
| 09:35:17 |
16.91 |
4 |
2967 |
卖出 |
| 09:35:23 |
16.93 |
6 |
2973 |
买入 |
| 09:35:26 |
16.93 |
35 |
3008 |
卖出 |
| 09:35:29 |
16.93 |
13 |
3021 |
卖出 |
| 09:35:32 |
16.93 |
2 |
3023 |
卖出 |
| 09:35:35 |
16.93 |
5 |
3028 |
卖出 |
| 09:35:38 |
16.95 |
2 |
3030 |
买入 |
| 09:35:41 |
16.96 |
5 |
3035 |
卖出 |
| 09:35:44 |
16.96 |
0 |
3035 |
买入 |
| 09:35:47 |
16.99 |
5 |
3040 |
买入 |
| 09:35:50 |
16.96 |
6 |
3046 |
卖出 |
| 09:35:53 |
17 |
22 |
3068 |
买入 |
| 09:35:56 |
17 |
4 |
3072 |
卖出 |
| 09:35:59 |
17 |
2 |
3074 |
卖出 |
| 09:36:02 |
17 |
11 |
3085 |
卖出 |
| 09:36:05 |
17 |
21 |
3106 |
卖出 |
| 09:36:11 |
16.94 |
2 |
3108 |
卖出 |
| 09:36:26 |
16.95 |
27 |
3135 |
卖出 |
| 09:36:29 |
16.95 |
2 |
3137 |
卖出 |
| 09:36:32 |
16.94 |
2 |
3139 |
卖出 |
| 09:36:35 |
16.94 |
5 |
3144 |
卖出 |
| 09:36:41 |
16.94 |
10 |
3154 |
卖出 |
| 09:36:44 |
16.95 |
10 |
3164 |
买入 |
| 09:36:47 |
16.94 |
10 |
3174 |
卖出 |
| 09:36:53 |
16.94 |
11 |
3185 |
买入 |
| 09:36:56 |
16.94 |
2 |
3187 |
卖出 |
| 09:37:11 |
16.94 |
2 |
3189 |
卖出 |
| 09:37:14 |
16.99 |
22 |
3211 |
买入 |
| 09:37:17 |
16.94 |
2 |
3213 |
卖出 |
| 09:37:26 |
16.98 |
3 |
3216 |
卖出 |
| 09:37:29 |
16.98 |
45 |
3261 |
买入 |
| 09:37:32 |
16.96 |
97 |
3358 |
卖出 |
| 09:37:35 |
16.96 |
0 |
3358 |
买入 |
| 09:37:38 |
17 |
27 |
3385 |
买入 |
| 09:37:44 |
17 |
12 |
3397 |
卖出 |
| 09:37:50 |
17 |
2 |
3399 |
卖出 |
| 09:38:05 |
17.02 |
2 |
3401 |
买入 |
| 09:38:23 |
17.02 |
4 |
3405 |
买入 |
| 09:38:29 |
17.02 |
2 |
3407 |
买入 |
| 09:38:35 |
17.02 |
12 |
3419 |
买入 |
| 09:38:50 |
17.02 |
35 |
3454 |
卖出 |
| 09:38:53 |
17.02 |
5 |
3459 |
卖出 |
| 09:39:08 |
17.02 |
18 |
3477 |
卖出 |
| 09:39:17 |
17.04 |
38 |
3515 |
买入 |
| 09:39:32 |
17.04 |
2 |
3517 |
买入 |
| 09:39:35 |
17.04 |
0 |
3517 |
买入 |
| 09:39:41 |
17.04 |
3 |
3520 |
卖出 |
| 09:39:44 |
17.08 |
9 |
3529 |
买入 |
| 09:39:47 |
17.06 |
6 |
3535 |
卖出 |
| 09:39:53 |
17.06 |
1 |
3536 |
卖出 |
| 09:39:59 |
17.06 |
2 |
3538 |
买入 |
| 09:40:05 |
17.05 |
3 |
3541 |
卖出 |
| 09:40:08 |
17.06 |
4 |
3545 |
买入 |
| 09:40:11 |
17.07 |
2 |
3547 |
买入 |
| 09:40:17 |
17.06 |
70 |
3617 |
卖出 |
| 09:40:26 |
17.14 |
72 |
3689 |
买入 |
| 09:40:35 |
17.13 |
2 |
3691 |
买入 |
| 09:40:44 |
17.09 |
8 |
3699 |
卖出 |
| 09:40:50 |
17.05 |
100 |
3799 |
卖出 |
| 09:40:56 |
17.09 |
19 |
3818 |
买入 |
| 09:40:59 |
17.09 |
23 |
3841 |
买入 |
| 09:41:05 |
17.05 |
2 |
3843 |
卖出 |
| 09:41:20 |
17.09 |
24 |
3867 |
买入 |
| 09:41:23 |
17.09 |
2 |
3869 |
买入 |
| 09:41:26 |
17.15 |
62 |
3931 |
买入 |
| 09:42:17 |
17.07 |
11 |
3942 |
卖出 |
| 09:42:20 |
17.14 |
5 |
3947 |
买入 |
| 09:42:38 |
17.07 |
2 |
3949 |
卖出 |
| 09:42:44 |
17.13 |
12 |
3961 |
买入 |
| 09:42:50 |
17.07 |
30 |
3991 |
卖出 |
| 09:42:53 |
17.07 |
2 |
3993 |
买入 |
| 09:42:56 |
17.06 |
2 |
3995 |
卖出 |
| 09:42:59 |
17.07 |
3 |
3998 |
买入 |
| 09:43:02 |
17.07 |
29 |
4027 |
买入 |
| 09:43:08 |
17.1 |
29 |
4056 |
买入 |
| 09:43:11 |
17.1 |
2 |
4058 |
买入 |
| 09:43:14 |
17.11 |
12 |
4070 |
买入 |
| 09:43:20 |
17.11 |
8 |
4078 |
买入 |
| 09:43:32 |
17.11 |
12 |
4090 |
卖出 |
| 09:43:35 |
17.13 |
2 |
4092 |
买入 |
| 09:43:50 |
17.13 |
3 |
4095 |
卖出 |
| 09:43:53 |
17.14 |
86 |
4181 |
买入 |
| 09:43:59 |
17.14 |
2 |
4183 |
买入 |
| 09:44:02 |
17.12 |
11 |
4194 |
卖出 |
| 09:44:05 |
17.17 |
4 |
4198 |
买入 |
| 09:44:08 |
17.17 |
4 |
4202 |
买入 |
| 09:44:11 |
17.18 |
7 |
4209 |
买入 |
| 09:44:14 |
17.17 |
2 |
4211 |
买入 |
| 09:44:17 |
17.14 |
6 |
4217 |
卖出 |
| 09:44:20 |
17.14 |
12 |
4229 |
卖出 |
| 09:44:23 |
17.14 |
5 |
4234 |
卖出 |
| 09:44:26 |
17.14 |
6 |
4240 |
卖出 |
| 09:44:35 |
17.14 |
3 |
4243 |
卖出 |
| 09:44:41 |
17.14 |
14 |
4257 |
卖出 |
| 09:44:44 |
17.13 |
5 |
4262 |
卖出 |
| 09:44:59 |
17.12 |
3 |
4265 |
买入 |
| 09:45:05 |
17.12 |
20 |
4285 |
卖出 |
| 09:45:11 |
17.12 |
7 |
4292 |
卖出 |
| 09:45:20 |
17.12 |
42 |
4334 |
买入 |
| 09:45:23 |
17.12 |
50 |
4384 |
买入 |
| 09:45:32 |
17.14 |
2 |
4386 |
买入 |
| 09:45:35 |
17.14 |
2 |
4388 |
买入 |
| 09:45:41 |
17.17 |
26 |
4414 |
买入 |
| 09:45:56 |
17.18 |
6 |
4420 |
买入 |
| 09:46:08 |
17.19 |
3 |
4423 |
买入 |
| 09:46:14 |
17.19 |
34 |
4457 |
卖出 |
| 09:46:20 |
17.17 |
30 |
4487 |
卖出 |
| 09:46:26 |
17.17 |
2 |
4489 |
卖出 |
| 09:46:32 |
17.17 |
9 |
4498 |
买入 |
| 09:46:35 |
17.18 |
13 |
4511 |
买入 |
| 09:46:38 |
17.18 |
10 |
4521 |
卖出 |
| 09:46:53 |
17.18 |
0 |
4521 |
卖出 |
| 09:46:56 |
17.16 |
4 |
4525 |
卖出 |
| 09:46:59 |
17.19 |
10 |
4535 |
买入 |
| 09:47:02 |
17.19 |
12 |
4547 |
买入 |
| 09:47:05 |
17.19 |
9 |
4556 |
卖出 |
| 09:47:08 |
17.19 |
5 |
4561 |
卖出 |
| 09:47:11 |
17.19 |
5 |
4566 |
卖出 |
| 09:47:35 |
17.19 |
30 |
4596 |
卖出 |
| 09:48:05 |
17.18 |
2 |
4598 |
买入 |
| 09:48:08 |
17.19 |
5 |
4603 |
买入 |
| 09:48:11 |
17.18 |
7 |
4610 |
卖出 |
| 09:48:17 |
17.18 |
64 |
4674 |
买入 |
| 09:48:20 |
17.15 |
3 |
4677 |
卖出 |
| 09:48:26 |
17.19 |
31 |
4708 |
买入 |
| 09:48:29 |
17.19 |
150 |
4858 |
买入 |
| 09:48:32 |
17.19 |
31 |
4889 |
买入 |
| 09:48:50 |
17.18 |
2 |
4891 |
卖出 |
| 09:48:53 |
17.18 |
1 |
4892 |
卖出 |
| 09:49:08 |
17.18 |
4 |
4896 |
买入 |
| 09:49:11 |
17.18 |
2 |
4898 |
买入 |
| 09:49:14 |
17.17 |
10 |
4908 |
卖出 |
| 09:49:17 |
17.19 |
11 |
4919 |
买入 |
| 09:49:20 |
17.18 |
6 |
4925 |
卖出 |
| 09:49:23 |
17.18 |
2 |
4927 |
卖出 |
| 09:49:26 |
17.18 |
8 |
4935 |
卖出 |
| 09:49:32 |
17.19 |
95 |
5030 |
买入 |
| 09:49:35 |
17.2 |
2 |
5032 |
买入 |
| 09:49:47 |
17.18 |
90 |
5122 |
卖出 |
| 09:50:20 |
17.18 |
7 |
5129 |
卖出 |
| 09:50:23 |
17.17 |
28 |
5157 |
卖出 |
| 09:50:26 |
17.17 |
4 |
5161 |
卖出 |
| 09:50:41 |
17.18 |
3 |
5164 |
买入 |
| 09:50:53 |
17.2 |
12 |
5176 |
买入 |
| 09:50:56 |
17.17 |
20 |
5196 |
卖出 |
| 09:50:59 |
17.2 |
19 |
5215 |
买入 |
| 09:51:08 |
17.2 |
29 |
5244 |
买入 |
| 09:51:32 |
17.2 |
5 |
5249 |
买入 |
| 09:51:41 |
17.2 |
2 |
5251 |
买入 |
| 09:51:47 |
17.18 |
2 |
5253 |
卖出 |
| 09:51:50 |
17.18 |
3 |
5256 |
卖出 |
| 09:51:53 |
17.2 |
22 |
5278 |
买入 |
| 09:52:02 |
17.2 |
17 |
5295 |
卖出 |
| 09:52:14 |
17.2 |
5 |
5300 |
买入 |
| 09:52:20 |
17.2 |
10 |
5310 |
买入 |
| 09:52:23 |
17.2 |
3 |
5313 |
买入 |
| 09:52:41 |
17.18 |
5 |
5318 |
卖出 |
| 09:53:02 |
17.16 |
54 |
5372 |
卖出 |
| 09:53:20 |
17.23 |
2 |
5374 |
买入 |
| 09:53:23 |
17.22 |
5 |
5379 |
卖出 |
| 09:53:35 |
17.22 |
3 |
5382 |
买入 |
| 09:53:38 |
17.22 |
3 |
5385 |
买入 |
| 09:53:41 |
17.22 |
5 |
5390 |
卖出 |
| 09:53:56 |
17.22 |
1 |
5391 |
卖出 |
| 09:53:59 |
17.21 |
2 |
5393 |
买入 |
| 09:54:08 |
17.17 |
4 |
5397 |
卖出 |
| 09:54:29 |
17.18 |
25 |
5422 |
卖出 |
| 09:54:32 |
17.23 |
3 |
5425 |
买入 |
| 09:55:14 |
17.2 |
8 |
5433 |
卖出 |
| 09:55:23 |
17.19 |
2 |
5435 |
卖出 |
| 09:55:26 |
17.19 |
2 |
5437 |
卖出 |
| 09:55:29 |
17.17 |
22 |
5459 |
卖出 |
| 09:55:32 |
17.17 |
6 |
5465 |
卖出 |
| 09:56:05 |
17.18 |
34 |
5499 |
买入 |
| 09:56:08 |
17.18 |
7 |
5506 |
卖出 |
| 09:56:11 |
17.18 |
18 |
5524 |
卖出 |
| 09:56:14 |
17.18 |
28 |
5552 |
卖出 |
| 09:56:17 |
17.18 |
2 |
5554 |
买入 |
| 09:56:20 |
17.18 |
6 |
5560 |
买入 |
| 09:56:47 |
17.15 |
4 |
5564 |
卖出 |
| 09:56:50 |
17.19 |
16 |
5580 |
买入 |
| 09:56:59 |
17.19 |
2 |
5582 |
卖出 |
| 09:57:02 |
17.15 |
3 |
5585 |
卖出 |
| 09:57:26 |
17.17 |
4 |
5589 |
买入 |
| 09:57:29 |
17.17 |
5 |
5594 |
卖出 |
| 09:57:47 |
17.18 |
11 |
5605 |
买入 |
| 09:58:26 |
17.15 |
36 |
5641 |
卖出 |
| 09:58:41 |
17.18 |
4 |
5645 |
买入 |
| 09:58:47 |
17.16 |
2 |
5647 |
卖出 |
| 09:58:50 |
17.19 |
47 |
5694 |
买入 |
| 09:58:53 |
17.16 |
28 |
5722 |
卖出 |
| 09:58:59 |
17.17 |
3 |
5725 |
卖出 |
| 09:59:05 |
17.21 |
8 |
5733 |
买入 |
| 09:59:08 |
17.22 |
8 |
5741 |
买入 |
| 09:59:11 |
17.22 |
4 |
5745 |
买入 |
| 09:59:14 |
17.24 |
38 |
5783 |
买入 |
| 09:59:17 |
17.24 |
1 |
5784 |
买入 |
| 09:59:23 |
17.24 |
46 |
5830 |
卖出 |
| 09:59:26 |
17.24 |
33 |
5863 |
买入 |
| 09:59:38 |
17.24 |
69 |
5932 |
买入 |
| 09:59:41 |
17.23 |
5 |
5937 |
卖出 |
| 09:59:44 |
17.24 |
4 |
5941 |
买入 |
| 09:59:47 |
17.23 |
10 |
5951 |
卖出 |
| 09:59:50 |
17.23 |
10 |
5961 |
卖出 |