键凯科技[688356]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:10 |
232.34 |
7 |
7 |
卖出 |
| 09:30:16 |
232.29 |
2 |
9 |
卖出 |
| 09:30:19 |
232.29 |
3 |
12 |
买入 |
| 09:30:22 |
232.35 |
2 |
14 |
卖出 |
| 09:30:34 |
232.2 |
4 |
18 |
卖出 |
| 09:30:37 |
231.63 |
4 |
22 |
卖出 |
| 09:30:46 |
231.1 |
2 |
24 |
卖出 |
| 09:31:19 |
231.11 |
8 |
32 |
卖出 |
| 09:31:28 |
230.71 |
4 |
36 |
卖出 |
| 09:31:31 |
230.71 |
8 |
44 |
卖出 |
| 09:31:34 |
230.66 |
2 |
46 |
卖出 |
| 09:31:37 |
230.66 |
1 |
47 |
卖出 |
| 09:31:46 |
230.38 |
2 |
49 |
卖出 |
| 09:32:13 |
230.2 |
2 |
51 |
卖出 |
| 09:32:16 |
230.2 |
3 |
54 |
卖出 |
| 09:32:19 |
230.2 |
9 |
63 |
买入 |
| 09:32:25 |
230.2 |
2 |
65 |
买入 |
| 09:32:37 |
230.2 |
8 |
73 |
买入 |
| 09:32:40 |
230.2 |
11 |
84 |
买入 |
| 09:32:52 |
230.34 |
5 |
89 |
卖出 |
| 09:33:04 |
230.57 |
2 |
91 |
卖出 |
| 09:33:07 |
230.94 |
13 |
104 |
买入 |
| 09:33:10 |
230.94 |
2 |
106 |
卖出 |
| 09:33:16 |
231.5 |
3 |
109 |
买入 |
| 09:33:19 |
231.48 |
2 |
111 |
买入 |
| 09:33:22 |
231.63 |
4 |
115 |
买入 |
| 09:33:25 |
231.63 |
4 |
119 |
卖出 |
| 09:33:28 |
231.54 |
2 |
121 |
卖出 |
| 09:33:31 |
231.49 |
2 |
123 |
卖出 |
| 09:33:49 |
231.54 |
2 |
125 |
买入 |
| 09:34:04 |
231.56 |
2 |
127 |
卖出 |
| 09:34:10 |
232.17 |
2 |
129 |
买入 |
| 09:34:22 |
232.22 |
2 |
131 |
卖出 |
| 09:34:43 |
231.54 |
3 |
134 |
卖出 |
| 09:34:58 |
231.54 |
0 |
134 |
买入 |
| 09:35:01 |
231.8 |
3 |
137 |
买入 |
| 09:35:10 |
231.6 |
2 |
139 |
卖出 |
| 09:35:13 |
231.55 |
2 |
141 |
卖出 |
| 09:35:25 |
231.8 |
11 |
152 |
买入 |
| 09:35:43 |
231.15 |
2 |
154 |
卖出 |
| 09:36:13 |
231.8 |
4 |
158 |
买入 |
| 09:36:16 |
231.8 |
2 |
160 |
卖出 |
| 09:36:22 |
231.81 |
6 |
166 |
买入 |
| 09:36:25 |
231.81 |
0 |
166 |
买入 |
| 09:37:40 |
231.82 |
6 |
172 |
卖出 |
| 09:37:52 |
232 |
2 |
174 |
买入 |
| 09:37:55 |
232.01 |
2 |
176 |
买入 |
| 09:37:58 |
232.46 |
2 |
178 |
买入 |
| 09:38:01 |
232.46 |
1 |
179 |
买入 |
| 09:38:04 |
232.48 |
2 |
181 |
卖出 |
| 09:38:10 |
233.01 |
2 |
183 |
买入 |
| 09:38:13 |
233.02 |
3 |
186 |
买入 |
| 09:38:16 |
233.02 |
2 |
188 |
卖出 |
| 09:38:19 |
233.57 |
10 |
198 |
买入 |
| 09:38:43 |
234.92 |
8 |
206 |
买入 |
| 09:39:10 |
233.63 |
5 |
211 |
卖出 |
| 09:39:28 |
232.3 |
2 |
213 |
卖出 |
| 09:40:13 |
232.61 |
2 |
215 |
买入 |
| 09:41:10 |
232.3 |
4 |
219 |
卖出 |
| 09:41:13 |
232.31 |
6 |
225 |
买入 |
| 09:41:34 |
231.5 |
8 |
233 |
卖出 |
| 09:42:07 |
231.15 |
21 |
254 |
卖出 |
| 09:42:10 |
231 |
10 |
264 |
卖出 |
| 09:42:13 |
230.94 |
7 |
271 |
卖出 |
| 09:42:16 |
230.5 |
2 |
273 |
卖出 |
| 09:42:19 |
231 |
6 |
279 |
买入 |
| 09:42:31 |
231 |
2 |
281 |
买入 |
| 09:42:34 |
231 |
4 |
285 |
卖出 |
| 09:42:43 |
231 |
2 |
287 |
卖出 |
| 09:43:07 |
231.01 |
13 |
300 |
卖出 |
| 09:43:34 |
230.45 |
23 |
323 |
卖出 |
| 09:43:46 |
230.52 |
6 |
329 |
买入 |
| 09:43:49 |
230.11 |
1 |
330 |
卖出 |
| 09:44:07 |
230.11 |
3 |
333 |
卖出 |
| 09:44:43 |
230.11 |
6 |
339 |
卖出 |
| 09:44:46 |
230.01 |
2 |
341 |
卖出 |
| 09:44:55 |
230 |
4 |
345 |
卖出 |
| 09:45:19 |
230.51 |
2 |
347 |
买入 |
| 09:45:28 |
230.01 |
7 |
354 |
卖出 |
| 09:46:16 |
230.01 |
4 |
358 |
卖出 |
| 09:46:25 |
230.63 |
2 |
360 |
买入 |
| 09:46:28 |
230.78 |
4 |
364 |
买入 |
| 09:46:31 |
231 |
16 |
380 |
买入 |
| 09:46:34 |
231 |
42 |
422 |
买入 |
| 09:46:37 |
231 |
0 |
422 |
买入 |
| 09:46:40 |
231 |
2 |
424 |
卖出 |
| 09:46:46 |
230.3 |
6 |
430 |
卖出 |
| 09:47:58 |
232 |
3 |
433 |
买入 |
| 09:48:01 |
232 |
2 |
435 |
买入 |
| 09:48:31 |
231 |
50 |
485 |
卖出 |
| 09:48:34 |
231 |
16 |
501 |
卖出 |
| 09:49:19 |
231.7 |
2 |
503 |
买入 |
| 09:50:01 |
230.68 |
27 |
530 |
卖出 |
| 09:51:07 |
230.74 |
4 |
534 |
买入 |
| 09:51:31 |
230.84 |
2 |
536 |
买入 |
| 09:51:37 |
230.99 |
2 |
538 |
买入 |
| 09:51:46 |
230.99 |
2 |
540 |
买入 |
| 09:51:49 |
230.99 |
6 |
546 |
买入 |
| 09:51:52 |
231 |
40 |
586 |
买入 |
| 09:51:55 |
231.77 |
10 |
596 |
买入 |
| 09:52:16 |
232 |
4 |
600 |
买入 |
| 09:52:37 |
232.68 |
3 |
603 |
买入 |
| 09:53:01 |
232 |
11 |
614 |
卖出 |
| 09:53:04 |
232 |
2 |
616 |
买入 |
| 09:53:13 |
231.77 |
0 |
616 |
卖出 |
| 09:53:49 |
231.99 |
2 |
618 |
买入 |
| 09:54:49 |
232 |
20 |
638 |
买入 |
| 09:54:52 |
232 |
7 |
645 |
买入 |
| 09:54:55 |
232 |
28 |
673 |
买入 |
| 09:54:58 |
232.5 |
2 |
675 |
买入 |
| 09:55:04 |
232.01 |
4 |
679 |
卖出 |
| 09:55:13 |
231.46 |
2 |
681 |
卖出 |
| 09:55:16 |
230.88 |
9 |
690 |
卖出 |
| 09:55:19 |
231.33 |
2 |
692 |
买入 |
| 09:56:19 |
231.89 |
4 |
696 |
买入 |
| 09:56:40 |
231.92 |
3 |
699 |
卖出 |
| 09:57:07 |
231.92 |
2 |
701 |
卖出 |
| 09:57:52 |
231.92 |
9 |
710 |
卖出 |
| 09:58:16 |
232.29 |
10 |
720 |
买入 |
| 09:58:25 |
231.93 |
2 |
722 |
买入 |
| 09:58:28 |
231.93 |
1 |
723 |
卖出 |
| 09:58:46 |
232.29 |
8 |
731 |
买入 |
| 10:00:01 |
231.94 |
4 |
735 |
卖出 |
| 10:00:04 |
231.94 |
1 |
736 |
卖出 |
| 10:00:07 |
231.93 |
2 |
738 |
卖出 |
| 10:00:40 |
232.2 |
1 |
739 |
买入 |
| 10:00:49 |
232.21 |
3 |
742 |
卖出 |
| 10:01:22 |
232.48 |
4 |
746 |
买入 |
| 10:01:25 |
232.5 |
2 |
748 |
买入 |
| 10:01:28 |
232.5 |
1 |
749 |
买入 |
| 10:01:34 |
232.9 |
3 |
752 |
买入 |
| 10:01:40 |
233 |
3 |
755 |
买入 |
| 10:01:55 |
233.5 |
3 |
758 |
买入 |
| 10:02:37 |
232.78 |
3 |
761 |
卖出 |
| 10:03:07 |
232.78 |
2 |
763 |
卖出 |
| 10:03:43 |
233.5 |
2 |
765 |
买入 |
| 10:04:28 |
233 |
4 |
769 |
卖出 |
| 10:04:49 |
232.69 |
6 |
775 |
卖出 |
| 10:04:52 |
232.65 |
5 |
780 |
卖出 |
| 10:05:25 |
232.65 |
2 |
782 |
卖出 |
| 10:05:31 |
232.8 |
3 |
785 |
买入 |
| 10:08:40 |
232.61 |
2 |
787 |
卖出 |
| 10:09:07 |
232.8 |
4 |
791 |
买入 |
| 10:09:10 |
233 |
4 |
795 |
买入 |
| 10:09:40 |
233.48 |
2 |
797 |
买入 |
| 10:09:43 |
233.49 |
4 |
801 |
买入 |
| 10:09:46 |
233.5 |
4 |
805 |
买入 |
| 10:09:49 |
233.55 |
4 |
809 |
买入 |
| 10:09:55 |
233.94 |
2 |
811 |
买入 |
| 10:10:34 |
234.71 |
2 |
813 |
买入 |
| 10:10:40 |
234.71 |
2 |
815 |
卖出 |
| 10:10:58 |
234.71 |
2 |
817 |
买入 |
| 10:11:22 |
235 |
8 |
825 |
买入 |
| 10:11:25 |
235 |
1 |
826 |
买入 |
| 10:11:40 |
235.5 |
2 |
828 |
买入 |
| 10:11:49 |
235.5 |
2 |
830 |
卖出 |
| 10:12:10 |
235.7 |
4 |
834 |
买入 |
| 10:12:28 |
234.73 |
2 |
836 |
卖出 |
| 10:13:37 |
235.43 |
2 |
838 |
买入 |
| 10:13:40 |
235.43 |
0 |
838 |
卖出 |
| 10:13:43 |
235.43 |
10 |
848 |
买入 |
| 10:13:46 |
235.43 |
7 |
855 |
买入 |
| 10:13:52 |
235.43 |
8 |
863 |
买入 |
| 10:14:40 |
235.43 |
6 |
869 |
买入 |
| 10:14:49 |
235.43 |
2 |
871 |
买入 |
| 10:14:52 |
235.43 |
0 |
871 |
买入 |
| 10:15:07 |
235.43 |
4 |
875 |
买入 |
| 10:15:22 |
235.51 |
2 |
877 |
买入 |
| 10:15:28 |
235.51 |
1 |
878 |
买入 |
| 10:15:40 |
235.53 |
3 |
881 |
卖出 |
| 10:15:43 |
235.53 |
1 |
882 |
卖出 |
| 10:15:58 |
236.99 |
24 |
906 |
买入 |
| 10:16:01 |
236 |
12 |
918 |
买入 |
| 10:16:04 |
235.02 |
2 |
920 |
卖出 |
| 10:16:10 |
235.81 |
3 |
923 |
买入 |
| 10:16:43 |
235.07 |
4 |
927 |
卖出 |
| 10:16:55 |
234.5 |
12 |
939 |
卖出 |
| 10:17:52 |
233.95 |
2 |
941 |
卖出 |
| 10:17:55 |
233.94 |
2 |
943 |
卖出 |
| 10:18:34 |
233.97 |
2 |
945 |
买入 |
| 10:18:40 |
234.02 |
2 |
947 |
买入 |
| 10:18:52 |
233.2 |
1 |
948 |
卖出 |
| 10:19:55 |
233.23 |
4 |
952 |
卖出 |
| 10:21:04 |
233.34 |
3 |
955 |
卖出 |
| 10:21:16 |
233 |
18 |
973 |
卖出 |
| 10:21:19 |
233 |
1 |
974 |
买入 |
| 10:21:43 |
232.58 |
2 |
976 |
卖出 |
| 10:21:46 |
232.64 |
2 |
978 |
卖出 |
| 10:22:37 |
232.65 |
2 |
980 |
买入 |
| 10:25:07 |
233 |
4 |
984 |
买入 |
| 10:25:13 |
232.62 |
4 |
988 |
卖出 |
| 10:25:16 |
232.61 |
2 |
990 |
卖出 |
| 10:25:19 |
232.61 |
2 |
992 |
卖出 |
| 10:25:22 |
232.6 |
0 |
992 |
买入 |
| 10:27:31 |
232.59 |
2 |
994 |
卖出 |
| 10:28:40 |
232.61 |
2 |
996 |
卖出 |
| 10:28:49 |
232.6 |
4 |
1000 |
卖出 |
| 10:29:01 |
232.59 |
7 |
1007 |
卖出 |
| 10:29:04 |
232.55 |
12 |
1019 |
卖出 |
| 10:29:07 |
232 |
16 |
1035 |
卖出 |
| 10:29:13 |
232 |
2 |
1037 |
卖出 |
| 10:29:49 |
232.28 |
2 |
1039 |
买入 |
| 10:30:10 |
232.01 |
1 |
1040 |
卖出 |
| 10:30:19 |
232.01 |
0 |
1040 |
卖出 |
| 10:31:28 |
232.23 |
2 |
1042 |
买入 |
| 10:32:07 |
232.79 |
2 |
1044 |
买入 |
| 10:32:55 |
233 |
56 |
1100 |
买入 |
| 10:33:31 |
233.73 |
2 |
1102 |
买入 |
| 10:34:46 |
233.14 |
2 |
1104 |
卖出 |
| 10:35:01 |
234.17 |
4 |
1108 |
买入 |
| 10:35:19 |
234.17 |
3 |
1111 |
买入 |
| 10:35:34 |
234.18 |
2 |
1113 |
买入 |
| 10:35:46 |
234.25 |
4 |
1117 |
买入 |
| 10:35:49 |
234.25 |
2 |
1119 |
买入 |
| 10:36:10 |
234.33 |
2 |
1121 |
买入 |
| 10:39:04 |
233.96 |
5 |
1126 |
买入 |
| 10:40:07 |
233.8 |
2 |
1128 |
买入 |
| 10:40:13 |
233.98 |
4 |
1132 |
买入 |
| 10:40:16 |
234.33 |
7 |
1139 |
买入 |
| 10:41:10 |
234.89 |
4 |
1143 |
买入 |
| 10:42:01 |
235.48 |
10 |
1153 |
买入 |
| 10:42:04 |
235.5 |
4 |
1157 |
买入 |
| 10:42:07 |
235.48 |
2 |
1159 |
买入 |
| 10:42:13 |
235.9 |
2 |
1161 |
买入 |
| 10:42:16 |
235.9 |
3 |
1164 |
买入 |
| 10:42:49 |
235.9 |
11 |
1175 |
买入 |
| 10:42:52 |
236 |
20 |
1195 |
买入 |
| 10:42:55 |
236 |
1 |
1196 |
买入 |
| 10:43:01 |
236.5 |
2 |
1198 |
买入 |
| 10:43:04 |
236.9 |
2 |
1200 |
买入 |
| 10:43:22 |
236.9 |
2 |
1202 |
买入 |
| 10:44:22 |
236.27 |
5 |
1207 |
卖出 |
| 10:44:25 |
236.27 |
2 |
1209 |
卖出 |
| 10:44:28 |
236.27 |
0 |
1209 |
卖出 |
| 10:44:37 |
236.26 |
1 |
1210 |
卖出 |
| 10:44:46 |
236.27 |
2 |
1212 |
买入 |
| 10:45:04 |
236.25 |
2 |
1214 |
买入 |
| 10:45:31 |
236.27 |
1 |
1215 |
买入 |
| 10:45:49 |
236.27 |
9 |
1224 |
卖出 |
| 10:46:07 |
236.27 |
2 |
1226 |
卖出 |
| 10:46:22 |
236.01 |
2 |
1228 |
卖出 |
| 10:46:31 |
236.01 |
2 |
1230 |
卖出 |
| 10:46:55 |
236.3 |
4 |
1234 |
卖出 |
| 10:46:58 |
236.3 |
2 |
1236 |
买入 |
| 10:47:07 |
236.3 |
2 |
1238 |
买入 |
| 10:47:52 |
236.68 |
5 |
1243 |
买入 |
| 10:48:37 |
236.6 |
2 |
1245 |
买入 |
| 10:49:01 |
236.57 |
2 |
1247 |
买入 |
| 10:49:04 |
236.08 |
4 |
1251 |
卖出 |
| 10:49:16 |
236.41 |
4 |
1255 |
买入 |
| 10:49:19 |
236.41 |
3 |
1258 |
卖出 |
| 10:49:25 |
236.41 |
2 |
1260 |
卖出 |
| 10:49:28 |
236.41 |
9 |
1269 |
卖出 |
| 10:49:34 |
236.41 |
0 |
1269 |
卖出 |
| 10:50:01 |
236.05 |
2 |
1271 |
卖出 |
| 10:50:04 |
236.04 |
7 |
1278 |
卖出 |
| 10:50:07 |
236 |
2 |
1280 |
卖出 |
| 10:50:13 |
235.9 |
9 |
1289 |
卖出 |
| 10:50:46 |
235.01 |
7 |
1296 |
卖出 |
| 10:51:07 |
235.85 |
2 |
1298 |
买入 |
| 10:51:10 |
236.04 |
5 |
1303 |
买入 |
| 10:51:13 |
236.05 |
2 |
1305 |
卖出 |
| 10:51:19 |
236.05 |
2 |
1307 |
卖出 |
| 10:51:25 |
236.37 |
4 |
1311 |
买入 |
| 10:52:28 |
236.37 |
3 |
1314 |
买入 |
| 10:52:49 |
236.37 |
6 |
1320 |
卖出 |
| 10:53:07 |
236.15 |
2 |
1322 |
卖出 |
| 10:53:13 |
236.15 |
5 |
1327 |
卖出 |
| 10:54:16 |
235.37 |
10 |
1337 |
卖出 |
| 10:55:01 |
235.92 |
2 |
1339 |
买入 |
| 10:55:52 |
235.92 |
2 |
1341 |
买入 |
| 10:55:58 |
236.06 |
1 |
1342 |
买入 |
| 10:56:07 |
236.07 |
6 |
1348 |
买入 |
| 10:56:10 |
236.07 |
1 |
1349 |
买入 |
| 10:56:13 |
236.09 |
2 |
1351 |
买入 |
| 10:56:16 |
236.22 |
2 |
1353 |
买入 |
| 10:56:19 |
236.22 |
1 |
1354 |
买入 |
| 10:56:22 |
236.22 |
2 |
1356 |
卖出 |
| 10:57:04 |
236.5 |
2 |
1358 |
买入 |
| 10:57:10 |
236.68 |
20 |
1378 |
买入 |
| 10:57:40 |
236.68 |
4 |
1382 |
买入 |
| 10:57:58 |
236.68 |
0 |
1382 |
卖出 |
| 10:58:07 |
236.68 |
3 |
1385 |
卖出 |
| 10:58:10 |
236.68 |
2 |
1387 |
卖出 |
| 10:58:28 |
236.69 |
2 |
1389 |
买入 |
| 10:59:04 |
236.7 |
5 |
1394 |
买入 |
| 10:59:07 |
236.72 |
2 |
1396 |
买入 |
| 10:59:22 |
236.88 |
2 |
1398 |
买入 |
| 10:59:25 |
236.9 |
10 |
1408 |
买入 |
| 10:59:28 |
237 |
14 |
1422 |
买入 |
| 10:59:31 |
237.51 |
2 |
1424 |
买入 |
| 10:59:34 |
237.64 |
2 |
1426 |
买入 |
| 10:59:43 |
238 |
3 |
1429 |
买入 |
| 11:00:01 |
237.98 |
3 |
1432 |
买入 |
| 11:00:04 |
237.98 |
0 |
1432 |
卖出 |
| 11:00:07 |
237.98 |
2 |
1434 |
买入 |
| 11:00:19 |
237.64 |
4 |
1438 |
卖出 |
| 11:00:34 |
237.64 |
13 |
1451 |
卖出 |
| 11:00:43 |
237.64 |
5 |
1456 |
买入 |
| 11:01:13 |
237.5 |
2 |
1458 |
买入 |