凯因科技[688687]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:56 |
17.7 |
150 |
150 |
集合竞价 |
| 09:16:08 |
18.12 |
0 |
0 |
集合竞价 |
| 09:30:02 |
17.9 |
75 |
75 |
买入 |
| 09:30:05 |
17.86 |
15 |
90 |
卖出 |
| 09:30:08 |
17.86 |
13 |
103 |
买入 |
| 09:30:11 |
17.91 |
110 |
213 |
买入 |
| 09:30:14 |
17.94 |
28 |
241 |
买入 |
| 09:30:17 |
17.94 |
15 |
256 |
买入 |
| 09:30:20 |
17.95 |
17 |
273 |
卖出 |
| 09:30:23 |
17.95 |
8 |
281 |
卖出 |
| 09:30:26 |
17.98 |
19 |
300 |
买入 |
| 09:30:29 |
17.96 |
24 |
324 |
卖出 |
| 09:30:32 |
17.96 |
5 |
329 |
卖出 |
| 09:30:35 |
17.96 |
7 |
336 |
买入 |
| 09:30:38 |
17.95 |
4 |
340 |
卖出 |
| 09:30:41 |
17.96 |
4 |
344 |
买入 |
| 09:30:44 |
17.96 |
13 |
357 |
卖出 |
| 09:30:47 |
17.98 |
2 |
359 |
买入 |
| 09:30:59 |
18.01 |
41 |
400 |
买入 |
| 09:31:02 |
18.01 |
2 |
402 |
卖出 |
| 09:31:14 |
18.01 |
5 |
407 |
买入 |
| 09:31:20 |
18.01 |
6 |
413 |
买入 |
| 09:31:26 |
18.03 |
6 |
419 |
买入 |
| 09:31:32 |
18 |
4 |
423 |
卖出 |
| 09:31:35 |
18 |
6 |
429 |
卖出 |
| 09:31:38 |
18 |
4 |
433 |
卖出 |
| 09:31:44 |
18 |
11 |
444 |
买入 |
| 09:31:47 |
17.99 |
10 |
454 |
卖出 |
| 09:31:53 |
18.01 |
2 |
456 |
买入 |
| 09:31:56 |
18.05 |
32 |
488 |
买入 |
| 09:31:59 |
18 |
6 |
494 |
卖出 |
| 09:32:02 |
18 |
3 |
497 |
买入 |
| 09:32:05 |
18 |
5 |
502 |
买入 |
| 09:32:08 |
18 |
2 |
504 |
买入 |
| 09:32:14 |
18 |
2 |
506 |
买入 |
| 09:32:20 |
17.99 |
21 |
527 |
卖出 |
| 09:32:53 |
17.99 |
10 |
537 |
买入 |
| 09:32:56 |
17.99 |
6 |
543 |
买入 |
| 09:33:05 |
17.9 |
237 |
780 |
卖出 |
| 09:33:08 |
17.99 |
272 |
1052 |
买入 |
| 09:33:11 |
18 |
18 |
1070 |
买入 |
| 09:33:14 |
17.99 |
4 |
1074 |
卖出 |
| 09:33:17 |
17.98 |
1 |
1075 |
买入 |
| 09:33:26 |
18 |
2 |
1077 |
买入 |
| 09:33:38 |
18.03 |
4 |
1081 |
买入 |
| 09:33:41 |
18.03 |
2 |
1083 |
买入 |
| 09:33:44 |
18.03 |
8 |
1091 |
买入 |
| 09:33:47 |
18.05 |
14 |
1105 |
买入 |
| 09:33:50 |
18.05 |
21 |
1126 |
买入 |
| 09:33:53 |
18.05 |
28 |
1154 |
买入 |
| 09:33:56 |
18.05 |
13 |
1167 |
买入 |
| 09:33:59 |
18.06 |
87 |
1254 |
买入 |
| 09:34:02 |
18.07 |
105 |
1359 |
买入 |
| 09:34:05 |
18.1 |
52 |
1411 |
买入 |
| 09:34:08 |
18.11 |
137 |
1548 |
买入 |
| 09:34:11 |
18.12 |
2 |
1550 |
买入 |
| 09:34:14 |
18.13 |
26 |
1576 |
买入 |
| 09:34:17 |
18.13 |
29 |
1605 |
买入 |
| 09:34:20 |
18.13 |
28 |
1633 |
买入 |
| 09:34:23 |
18.13 |
5 |
1638 |
买入 |
| 09:34:26 |
18.13 |
2 |
1640 |
买入 |
| 09:34:29 |
18.1 |
2 |
1642 |
卖出 |
| 09:34:32 |
18.13 |
39 |
1681 |
买入 |
| 09:34:35 |
18.13 |
4 |
1685 |
买入 |
| 09:34:44 |
18.15 |
42 |
1727 |
买入 |
| 09:34:47 |
18.13 |
7 |
1734 |
卖出 |
| 09:34:50 |
18.01 |
40 |
1774 |
卖出 |
| 09:34:56 |
18.13 |
7 |
1781 |
买入 |
| 09:34:59 |
18.01 |
30 |
1811 |
卖出 |
| 09:35:02 |
18.13 |
2 |
1813 |
买入 |
| 09:35:05 |
18.13 |
2 |
1815 |
买入 |
| 09:35:17 |
18.13 |
6 |
1821 |
买入 |
| 09:35:20 |
18.13 |
4 |
1825 |
买入 |
| 09:35:23 |
18.13 |
32 |
1857 |
买入 |
| 09:35:26 |
18.13 |
4 |
1861 |
买入 |
| 09:35:32 |
18.12 |
7 |
1868 |
买入 |
| 09:35:35 |
18.12 |
5 |
1873 |
买入 |
| 09:35:41 |
18.12 |
4 |
1877 |
买入 |
| 09:35:50 |
18.12 |
6 |
1883 |
买入 |
| 09:36:05 |
18.15 |
97 |
1980 |
买入 |
| 09:36:11 |
18.16 |
2 |
1982 |
买入 |
| 09:36:17 |
18.15 |
11 |
1993 |
卖出 |
| 09:36:20 |
18.15 |
28 |
2021 |
卖出 |
| 09:36:23 |
18.15 |
48 |
2069 |
卖出 |
| 09:36:41 |
18.12 |
28 |
2097 |
卖出 |
| 09:36:44 |
18.12 |
2 |
2099 |
卖出 |
| 09:36:56 |
18.12 |
2 |
2101 |
卖出 |
| 09:36:59 |
18.12 |
22 |
2123 |
卖出 |
| 09:37:02 |
18.12 |
2 |
2125 |
买入 |
| 09:37:05 |
18.12 |
7 |
2132 |
买入 |
| 09:37:11 |
18.12 |
4 |
2136 |
买入 |
| 09:37:17 |
18.1 |
25 |
2161 |
卖出 |
| 09:37:20 |
18.09 |
11 |
2172 |
卖出 |
| 09:37:23 |
18.09 |
51 |
2223 |
卖出 |
| 09:37:26 |
18.09 |
2 |
2225 |
买入 |
| 09:38:02 |
18.09 |
30 |
2255 |
买入 |
| 09:38:08 |
18.02 |
34 |
2289 |
卖出 |
| 09:38:17 |
18.05 |
33 |
2322 |
卖出 |
| 09:38:20 |
18.05 |
1 |
2323 |
卖出 |
| 09:38:23 |
18.04 |
10 |
2333 |
卖出 |
| 09:38:29 |
18.05 |
36 |
2369 |
买入 |
| 09:38:32 |
18.04 |
18 |
2387 |
卖出 |
| 09:38:35 |
18.04 |
4 |
2391 |
买入 |
| 09:38:41 |
18.04 |
25 |
2416 |
买入 |
| 09:38:50 |
18.04 |
4 |
2420 |
买入 |
| 09:38:59 |
18.04 |
4 |
2424 |
买入 |
| 09:39:05 |
18.04 |
9 |
2433 |
买入 |
| 09:39:08 |
18.04 |
2 |
2435 |
买入 |
| 09:39:11 |
18.03 |
2 |
2437 |
卖出 |
| 09:39:29 |
18.03 |
16 |
2453 |
买入 |
| 09:39:32 |
18.04 |
3 |
2456 |
卖出 |
| 09:39:35 |
18.03 |
2 |
2458 |
卖出 |
| 09:39:47 |
18.09 |
5 |
2463 |
买入 |
| 09:39:50 |
18.03 |
14 |
2477 |
卖出 |
| 09:39:53 |
18.03 |
23 |
2500 |
卖出 |
| 09:40:02 |
18.02 |
2 |
2502 |
卖出 |
| 09:40:14 |
18.04 |
50 |
2552 |
买入 |
| 09:40:23 |
18.02 |
20 |
2572 |
卖出 |
| 09:40:38 |
18.08 |
20 |
2592 |
买入 |
| 09:41:08 |
18.06 |
8 |
2600 |
卖出 |
| 09:41:11 |
18.07 |
4 |
2604 |
买入 |
| 09:41:14 |
18.07 |
0 |
2604 |
卖出 |
| 09:41:23 |
18.04 |
2 |
2606 |
卖出 |
| 09:41:26 |
18.04 |
2 |
2608 |
卖出 |
| 09:41:29 |
18.04 |
2 |
2610 |
卖出 |
| 09:41:41 |
18.04 |
2 |
2612 |
卖出 |
| 09:41:47 |
18.07 |
50 |
2662 |
买入 |
| 09:41:53 |
18.05 |
2 |
2664 |
卖出 |
| 09:42:26 |
18.05 |
2 |
2666 |
卖出 |
| 09:42:32 |
18.07 |
2 |
2668 |
买入 |
| 09:42:35 |
18.06 |
2 |
2670 |
卖出 |
| 09:42:41 |
18.05 |
2 |
2672 |
卖出 |
| 09:42:53 |
18.05 |
7 |
2679 |
卖出 |
| 09:42:56 |
18.04 |
19 |
2698 |
卖出 |
| 09:42:59 |
18.03 |
2 |
2700 |
卖出 |
| 09:43:02 |
18.03 |
7 |
2707 |
卖出 |
| 09:43:05 |
18.03 |
42 |
2749 |
卖出 |
| 09:43:08 |
18 |
77 |
2826 |
卖出 |
| 09:43:11 |
17.99 |
60 |
2886 |
卖出 |
| 09:43:14 |
17.99 |
2 |
2888 |
卖出 |
| 09:43:17 |
18 |
30 |
2918 |
买入 |
| 09:43:20 |
18 |
19 |
2937 |
卖出 |
| 09:43:35 |
18 |
4 |
2941 |
卖出 |
| 09:43:38 |
18 |
3 |
2944 |
买入 |
| 09:43:41 |
18 |
1 |
2945 |
买入 |
| 09:43:50 |
18 |
3 |
2948 |
卖出 |
| 09:44:08 |
18 |
0 |
2948 |
卖出 |
| 09:44:11 |
17.99 |
55 |
3003 |
卖出 |
| 09:44:14 |
17.98 |
8 |
3011 |
卖出 |
| 09:44:17 |
17.99 |
6 |
3017 |
买入 |
| 09:44:20 |
17.99 |
1 |
3018 |
买入 |
| 09:44:29 |
18 |
3 |
3021 |
买入 |
| 09:44:35 |
18.01 |
9 |
3030 |
买入 |
| 09:44:53 |
18.02 |
6 |
3036 |
买入 |
| 09:45:02 |
18.01 |
2 |
3038 |
卖出 |
| 09:45:05 |
18 |
13 |
3051 |
卖出 |
| 09:45:08 |
18.02 |
58 |
3109 |
买入 |
| 09:45:11 |
17.99 |
52 |
3161 |
卖出 |
| 09:45:14 |
17.99 |
5 |
3166 |
买入 |
| 09:45:38 |
18 |
2 |
3168 |
卖出 |
| 09:45:41 |
18 |
4 |
3172 |
买入 |
| 09:45:44 |
18 |
2 |
3174 |
买入 |
| 09:45:47 |
18 |
30 |
3204 |
买入 |
| 09:45:59 |
18 |
6 |
3210 |
买入 |
| 09:46:02 |
18 |
2 |
3212 |
买入 |
| 09:46:17 |
18 |
5 |
3217 |
买入 |
| 09:46:26 |
18 |
7 |
3224 |
买入 |
| 09:46:32 |
17.99 |
14 |
3238 |
卖出 |
| 09:46:38 |
17.99 |
25 |
3263 |
卖出 |
| 09:46:41 |
17.99 |
13 |
3276 |
买入 |
| 09:46:53 |
18 |
3 |
3279 |
买入 |
| 09:46:56 |
18.01 |
70 |
3349 |
买入 |
| 09:46:59 |
18.02 |
24 |
3373 |
买入 |
| 09:47:02 |
18.04 |
4 |
3377 |
买入 |
| 09:47:08 |
18.04 |
8 |
3385 |
买入 |
| 09:47:11 |
18.04 |
6 |
3391 |
买入 |
| 09:47:14 |
17.99 |
34 |
3425 |
卖出 |
| 09:47:17 |
18.04 |
22 |
3447 |
买入 |
| 09:47:20 |
18.04 |
12 |
3459 |
买入 |
| 09:47:23 |
18.04 |
22 |
3481 |
卖出 |
| 09:47:26 |
18.05 |
2 |
3483 |
买入 |
| 09:47:29 |
18.04 |
10 |
3493 |
卖出 |
| 09:47:35 |
18.04 |
53 |
3546 |
买入 |
| 09:47:38 |
18.04 |
4 |
3550 |
买入 |
| 09:48:11 |
18.04 |
5 |
3555 |
买入 |
| 09:48:38 |
17.99 |
2 |
3557 |
卖出 |
| 09:48:41 |
17.99 |
3 |
3560 |
卖出 |
| 09:48:44 |
17.98 |
2 |
3562 |
卖出 |
| 09:48:47 |
17.99 |
5 |
3567 |
买入 |
| 09:49:02 |
17.99 |
5 |
3572 |
买入 |
| 09:49:08 |
17.99 |
2 |
3574 |
买入 |
| 09:49:11 |
17.99 |
2 |
3576 |
买入 |
| 09:49:14 |
17.98 |
21 |
3597 |
卖出 |
| 09:49:17 |
17.97 |
8 |
3605 |
卖出 |
| 09:49:29 |
17.97 |
6 |
3611 |
卖出 |
| 09:49:32 |
17.97 |
2 |
3613 |
卖出 |
| 09:49:35 |
17.97 |
4 |
3617 |
卖出 |
| 09:49:53 |
17.97 |
8 |
3625 |
卖出 |
| 09:49:56 |
17.96 |
86 |
3711 |
卖出 |
| 09:49:59 |
17.96 |
9 |
3720 |
买入 |
| 09:50:08 |
17.96 |
19 |
3739 |
买入 |
| 09:50:32 |
17.95 |
109 |
3848 |
卖出 |
| 09:50:35 |
17.95 |
13 |
3861 |
卖出 |
| 09:51:05 |
17.96 |
7 |
3868 |
买入 |
| 09:52:20 |
18 |
2 |
3870 |
买入 |
| 09:53:14 |
18 |
2 |
3872 |
卖出 |
| 09:53:17 |
18 |
29 |
3901 |
买入 |
| 09:53:20 |
18.02 |
2 |
3903 |
买入 |
| 09:53:23 |
18.02 |
1 |
3904 |
卖出 |
| 09:53:50 |
18.03 |
12 |
3916 |
买入 |
| 09:53:53 |
18.03 |
2 |
3918 |
卖出 |
| 09:53:59 |
18.03 |
6 |
3924 |
卖出 |
| 09:54:02 |
18.01 |
5 |
3929 |
卖出 |
| 09:54:11 |
18.01 |
2 |
3931 |
卖出 |
| 09:54:14 |
18.01 |
6 |
3937 |
卖出 |
| 09:54:20 |
18.01 |
0 |
3937 |
买入 |
| 09:54:44 |
18.03 |
9 |
3946 |
买入 |
| 09:55:08 |
18.01 |
8 |
3954 |
卖出 |
| 09:55:26 |
18 |
6 |
3960 |
买入 |
| 09:55:56 |
17.99 |
15 |
3975 |
卖出 |
| 09:56:44 |
17.99 |
6 |
3981 |
买入 |
| 09:57:02 |
17.97 |
23 |
4004 |
卖出 |
| 09:57:14 |
17.95 |
11 |
4015 |
卖出 |
| 09:58:02 |
17.95 |
8 |
4023 |
卖出 |
| 09:58:05 |
17.95 |
11 |
4034 |
卖出 |
| 09:58:08 |
17.95 |
24 |
4058 |
卖出 |
| 09:58:11 |
17.95 |
5 |
4063 |
卖出 |
| 09:58:14 |
17.94 |
2 |
4065 |
卖出 |
| 09:58:17 |
17.94 |
2 |
4067 |
卖出 |
| 09:58:23 |
17.95 |
9 |
4076 |
买入 |
| 09:58:32 |
17.94 |
2 |
4078 |
卖出 |
| 09:58:50 |
17.98 |
4 |
4082 |
买入 |
| 09:58:59 |
17.94 |
4 |
4086 |
卖出 |
| 09:59:14 |
17.94 |
11 |
4097 |
卖出 |
| 09:59:26 |
17.94 |
2 |
4099 |
卖出 |
| 09:59:29 |
17.94 |
4 |
4103 |
卖出 |
| 09:59:32 |
17.94 |
4 |
4107 |
卖出 |
| 09:59:44 |
17.98 |
30 |
4137 |
买入 |
| 09:59:50 |
17.94 |
69 |
4206 |
卖出 |
| 10:00:02 |
17.94 |
33 |
4239 |
卖出 |
| 10:00:05 |
17.94 |
8 |
4247 |
买入 |
| 10:00:08 |
17.94 |
74 |
4321 |
买入 |
| 10:00:35 |
17.95 |
18 |
4339 |
卖出 |
| 10:00:50 |
17.98 |
10 |
4349 |
买入 |
| 10:01:02 |
17.94 |
60 |
4409 |
卖出 |
| 10:01:29 |
17.98 |
18 |
4427 |
买入 |
| 10:01:35 |
17.98 |
2 |
4429 |
买入 |
| 10:01:41 |
17.98 |
2 |
4431 |
买入 |
| 10:01:44 |
17.98 |
18 |
4449 |
买入 |
| 10:01:47 |
17.98 |
2 |
4451 |
买入 |
| 10:01:50 |
17.98 |
10 |
4461 |
买入 |
| 10:01:53 |
17.99 |
18 |
4479 |
买入 |
| 10:02:05 |
18 |
8 |
4487 |
买入 |
| 10:02:08 |
18 |
6 |
4493 |
买入 |
| 10:02:14 |
17.99 |
5 |
4498 |
卖出 |
| 10:02:17 |
18 |
29 |
4527 |
买入 |
| 10:02:20 |
18 |
35 |
4562 |
买入 |
| 10:02:29 |
18.03 |
6 |
4568 |
买入 |
| 10:02:50 |
18.03 |
7 |
4575 |
买入 |
| 10:02:53 |
18.04 |
8 |
4583 |
买入 |
| 10:02:56 |
18.04 |
4 |
4587 |
买入 |
| 10:03:11 |
18.04 |
10 |
4597 |
买入 |
| 10:03:14 |
18.04 |
10 |
4607 |
买入 |
| 10:03:17 |
18.03 |
16 |
4623 |
卖出 |
| 10:03:20 |
18.03 |
37 |
4660 |
买入 |
| 10:03:32 |
18 |
6 |
4666 |
卖出 |
| 10:03:50 |
18.01 |
3 |
4669 |
卖出 |
| 10:03:53 |
18.03 |
2 |
4671 |
买入 |
| 10:04:08 |
18.03 |
2 |
4673 |
卖出 |
| 10:04:20 |
18.02 |
2 |
4675 |
卖出 |
| 10:04:26 |
18.03 |
2 |
4677 |
买入 |
| 10:04:29 |
18.03 |
12 |
4689 |
买入 |
| 10:04:32 |
18.03 |
4 |
4693 |
买入 |
| 10:04:42 |
18.01 |
23 |
4716 |
卖出 |
| 10:04:47 |
17.98 |
135 |
4851 |
卖出 |
| 10:04:50 |
17.98 |
2 |
4853 |
卖出 |
| 10:05:05 |
17.98 |
11 |
4864 |
买入 |
| 10:05:17 |
17.94 |
60 |
4924 |
卖出 |
| 10:05:20 |
17.95 |
2 |
4926 |
卖出 |
| 10:05:26 |
17.93 |
70 |
4996 |
卖出 |
| 10:05:35 |
17.93 |
37 |
5033 |
卖出 |
| 10:05:41 |
17.93 |
35 |
5068 |
卖出 |
| 10:06:18 |
17.98 |
38 |
5106 |
买入 |
| 10:06:21 |
17.98 |
2 |
5108 |
买入 |
| 10:06:26 |
17.99 |
58 |
5166 |
买入 |
| 10:06:29 |
17.99 |
4 |
5170 |
买入 |
| 10:06:32 |
18.01 |
2 |
5172 |
买入 |
| 10:06:35 |
17.99 |
3 |
5175 |
卖出 |
| 10:06:54 |
18.01 |
5 |
5180 |
买入 |
| 10:06:56 |
17.99 |
10 |
5190 |
卖出 |
| 10:07:00 |
17.95 |
50 |
5240 |
卖出 |
| 10:07:03 |
17.96 |
26 |
5266 |
买入 |
| 10:07:12 |
17.96 |
2 |
5268 |
买入 |
| 10:07:18 |
17.96 |
15 |
5283 |
买入 |
| 10:07:39 |
17.95 |
6 |
5289 |
卖出 |
| 10:07:51 |
17.95 |
31 |
5320 |
卖出 |
| 10:07:54 |
17.95 |
9 |
5329 |
卖出 |
| 10:07:57 |
17.95 |
19 |
5348 |
买入 |
| 10:08:00 |
17.95 |
2 |
5350 |
买入 |
| 10:08:06 |
17.95 |
2 |
5352 |
买入 |