键凯科技[688356]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
160.06 |
2 |
2 |
集合竞价 |
| 09:15:46 |
160 |
10 |
10 |
集合竞价 |
| 09:16:25 |
160.06 |
2 |
2 |
集合竞价 |
| 09:16:58 |
160.01 |
4 |
4 |
集合竞价 |
| 09:17:01 |
160.01 |
6 |
6 |
集合竞价 |
| 09:17:22 |
166 |
6 |
6 |
集合竞价 |
| 09:17:40 |
160.01 |
12 |
12 |
集合竞价 |
| 09:17:49 |
166 |
12 |
12 |
集合竞价 |
| 09:18:16 |
170 |
6 |
6 |
集合竞价 |
| 09:18:43 |
170 |
8 |
8 |
集合竞价 |
| 09:19:10 |
160.01 |
6 |
6 |
集合竞价 |
| 09:19:49 |
160.06 |
6 |
6 |
集合竞价 |
| 09:20:16 |
160 |
12 |
12 |
集合竞价 |
| 09:20:40 |
160.11 |
12 |
12 |
集合竞价 |
| 09:22:01 |
160.11 |
14 |
14 |
集合竞价 |
| 09:22:37 |
160.11 |
17 |
17 |
集合竞价 |
| 09:22:55 |
160.11 |
19 |
19 |
集合竞价 |
| 09:23:22 |
160.11 |
19 |
19 |
集合竞价 |
| 09:23:46 |
160.11 |
21 |
21 |
集合竞价 |
| 09:23:58 |
160.11 |
23 |
23 |
集合竞价 |
| 09:24:13 |
160.11 |
23 |
23 |
集合竞价 |
| 09:24:16 |
160.01 |
31 |
31 |
集合竞价 |
| 09:24:19 |
160.01 |
31 |
31 |
集合竞价 |
| 09:24:28 |
160.06 |
31 |
31 |
集合竞价 |
| 09:24:34 |
160.01 |
36 |
36 |
集合竞价 |
| 09:24:37 |
160.06 |
36 |
36 |
集合竞价 |
| 09:24:40 |
159.99 |
71 |
71 |
集合竞价 |
| 09:24:43 |
160 |
78 |
78 |
集合竞价 |
| 09:24:49 |
160 |
97 |
97 |
集合竞价 |
| 09:24:52 |
160 |
114 |
114 |
集合竞价 |
| 09:24:55 |
160.01 |
122 |
122 |
集合竞价 |
| 09:24:58 |
160.01 |
128 |
128 |
集合竞价 |
| 09:25:03 |
160.81 |
133 |
261 |
卖出 |
| 09:30:01 |
160.81 |
13 |
274 |
卖出 |
| 09:30:04 |
162.7 |
16 |
290 |
买入 |
| 09:30:07 |
162.7 |
25 |
315 |
买入 |
| 09:30:10 |
162.42 |
47 |
362 |
买入 |
| 09:30:13 |
161 |
43 |
405 |
卖出 |
| 09:30:16 |
162.41 |
12 |
417 |
卖出 |
| 09:30:19 |
162.06 |
4 |
421 |
卖出 |
| 09:30:25 |
162.16 |
22 |
443 |
买入 |
| 09:30:28 |
162.06 |
2 |
445 |
买入 |
| 09:30:31 |
162.32 |
24 |
469 |
卖出 |
| 09:30:34 |
162.33 |
10 |
479 |
买入 |
| 09:30:37 |
162.59 |
4 |
483 |
买入 |
| 09:30:43 |
162.42 |
4 |
487 |
卖出 |
| 09:30:46 |
162.42 |
16 |
503 |
卖出 |
| 09:30:49 |
162.06 |
10 |
513 |
卖出 |
| 09:30:52 |
162 |
25 |
538 |
卖出 |
| 09:30:55 |
161.01 |
2 |
540 |
卖出 |
| 09:30:58 |
162 |
12 |
552 |
买入 |
| 09:31:01 |
161.02 |
2 |
554 |
卖出 |
| 09:31:04 |
161.97 |
4 |
558 |
买入 |
| 09:31:07 |
161.03 |
27 |
585 |
卖出 |
| 09:31:10 |
161.14 |
13 |
598 |
买入 |
| 09:31:16 |
161.14 |
3 |
601 |
卖出 |
| 09:31:19 |
161.92 |
4 |
605 |
买入 |
| 09:31:22 |
161.92 |
11 |
616 |
卖出 |
| 09:31:25 |
161.8 |
6 |
622 |
卖出 |
| 09:31:28 |
161.17 |
6 |
628 |
卖出 |
| 09:31:31 |
161.17 |
9 |
637 |
卖出 |
| 09:31:34 |
161.9 |
3 |
640 |
买入 |
| 09:31:43 |
161.15 |
4 |
644 |
卖出 |
| 09:31:46 |
161.12 |
29 |
673 |
卖出 |
| 09:31:49 |
161.14 |
3 |
676 |
卖出 |
| 09:31:52 |
161.11 |
5 |
681 |
买入 |
| 09:31:55 |
161.14 |
1 |
682 |
卖出 |
| 09:31:58 |
161.14 |
0 |
682 |
买入 |
| 09:32:01 |
161.02 |
9 |
691 |
卖出 |
| 09:32:04 |
160.89 |
7 |
698 |
卖出 |
| 09:32:07 |
160.85 |
17 |
715 |
卖出 |
| 09:32:10 |
160.82 |
21 |
736 |
卖出 |
| 09:32:13 |
160.81 |
17 |
753 |
卖出 |
| 09:32:16 |
160.51 |
5 |
758 |
卖出 |
| 09:32:19 |
160.51 |
43 |
801 |
买入 |
| 09:32:22 |
160.33 |
8 |
809 |
卖出 |
| 09:32:25 |
160.07 |
9 |
818 |
卖出 |
| 09:32:28 |
160.06 |
7 |
825 |
卖出 |
| 09:32:31 |
160.01 |
2 |
827 |
卖出 |
| 09:32:34 |
158.88 |
98 |
925 |
卖出 |
| 09:32:37 |
158.39 |
2 |
927 |
卖出 |
| 09:32:40 |
157.16 |
12 |
939 |
卖出 |
| 09:32:43 |
158.39 |
23 |
962 |
买入 |
| 09:32:46 |
158.39 |
10 |
972 |
买入 |
| 09:32:49 |
158.1 |
5 |
977 |
卖出 |
| 09:32:55 |
160 |
60 |
1037 |
买入 |
| 09:32:58 |
158.1 |
15 |
1052 |
卖出 |
| 09:33:01 |
158.4 |
4 |
1056 |
买入 |
| 09:33:04 |
159 |
15 |
1071 |
买入 |
| 09:33:07 |
159.01 |
36 |
1107 |
买入 |
| 09:33:10 |
158 |
5 |
1112 |
卖出 |
| 09:33:16 |
159 |
4 |
1116 |
买入 |
| 09:33:19 |
159 |
26 |
1142 |
买入 |
| 09:33:22 |
159.61 |
12 |
1154 |
买入 |
| 09:33:25 |
158.66 |
6 |
1160 |
卖出 |
| 09:33:28 |
159.12 |
17 |
1177 |
买入 |
| 09:33:34 |
159 |
2 |
1179 |
买入 |
| 09:33:37 |
158.67 |
5 |
1184 |
卖出 |
| 09:33:40 |
159.93 |
14 |
1198 |
买入 |
| 09:33:43 |
158.97 |
11 |
1209 |
卖出 |
| 09:33:46 |
158.77 |
49 |
1258 |
卖出 |
| 09:33:49 |
160 |
10 |
1268 |
买入 |
| 09:33:52 |
160.5 |
10 |
1278 |
买入 |
| 09:33:55 |
160.5 |
4 |
1282 |
卖出 |
| 09:34:01 |
160.08 |
4 |
1286 |
卖出 |
| 09:34:04 |
161 |
7 |
1293 |
买入 |
| 09:34:07 |
161 |
18 |
1311 |
卖出 |
| 09:34:10 |
160.83 |
13 |
1324 |
卖出 |
| 09:34:13 |
159.13 |
28 |
1352 |
卖出 |
| 09:34:16 |
160.05 |
12 |
1364 |
买入 |
| 09:34:22 |
159.23 |
4 |
1368 |
卖出 |
| 09:34:25 |
159.22 |
2 |
1370 |
卖出 |
| 09:34:34 |
159.13 |
21 |
1391 |
卖出 |
| 09:34:37 |
160.78 |
16 |
1407 |
买入 |
| 09:34:40 |
159.37 |
21 |
1428 |
卖出 |
| 09:34:43 |
159.09 |
29 |
1457 |
卖出 |
| 09:34:46 |
160.06 |
2 |
1459 |
买入 |
| 09:34:49 |
159.43 |
6 |
1465 |
卖出 |
| 09:34:52 |
160.06 |
23 |
1488 |
买入 |
| 09:34:55 |
160.81 |
10 |
1498 |
买入 |
| 09:35:04 |
161 |
7 |
1505 |
买入 |
| 09:35:07 |
162.57 |
10 |
1515 |
买入 |
| 09:35:10 |
162.65 |
8 |
1523 |
买入 |
| 09:35:13 |
159.21 |
17 |
1540 |
卖出 |
| 09:35:19 |
162.32 |
10 |
1550 |
买入 |
| 09:35:28 |
161.7 |
2 |
1552 |
买入 |
| 09:35:31 |
161.7 |
2 |
1554 |
卖出 |
| 09:35:34 |
159.77 |
2 |
1556 |
卖出 |
| 09:35:37 |
161.09 |
2 |
1558 |
买入 |
| 09:35:40 |
161.69 |
9 |
1567 |
买入 |
| 09:35:43 |
161.62 |
21 |
1588 |
卖出 |
| 09:35:46 |
160.82 |
5 |
1593 |
卖出 |
| 09:35:49 |
160.75 |
12 |
1605 |
卖出 |
| 09:35:58 |
160.75 |
1 |
1606 |
卖出 |
| 09:36:01 |
160.59 |
4 |
1610 |
买入 |
| 09:36:04 |
160.59 |
4 |
1614 |
买入 |
| 09:36:07 |
160.72 |
11 |
1625 |
买入 |
| 09:36:10 |
161.08 |
43 |
1668 |
买入 |
| 09:36:16 |
160 |
19 |
1687 |
卖出 |
| 09:36:19 |
160.72 |
6 |
1693 |
买入 |
| 09:36:22 |
160.72 |
2 |
1695 |
买入 |
| 09:36:28 |
160.72 |
0 |
1695 |
买入 |
| 09:36:31 |
160.83 |
13 |
1708 |
买入 |
| 09:36:37 |
161 |
2 |
1710 |
买入 |
| 09:36:40 |
161.08 |
12 |
1722 |
买入 |
| 09:36:43 |
161.07 |
7 |
1729 |
买入 |
| 09:36:46 |
161.07 |
10 |
1739 |
买入 |
| 09:36:49 |
161.13 |
2 |
1741 |
卖出 |
| 09:36:52 |
161.12 |
18 |
1759 |
卖出 |
| 09:36:55 |
161.12 |
0 |
1759 |
买入 |
| 09:37:01 |
162.43 |
6 |
1765 |
买入 |
| 09:37:13 |
162.28 |
2 |
1767 |
买入 |
| 09:37:16 |
162.24 |
2 |
1769 |
买入 |
| 09:37:22 |
162.24 |
2 |
1771 |
买入 |
| 09:37:25 |
161.87 |
2 |
1773 |
卖出 |
| 09:37:28 |
161.58 |
4 |
1777 |
卖出 |
| 09:37:31 |
162 |
11 |
1788 |
买入 |
| 09:37:37 |
160.63 |
21 |
1809 |
卖出 |
| 09:37:46 |
161.22 |
4 |
1813 |
卖出 |
| 09:37:55 |
161.94 |
4 |
1817 |
买入 |
| 09:38:01 |
161 |
22 |
1839 |
卖出 |
| 09:38:04 |
161.93 |
10 |
1849 |
买入 |
| 09:38:07 |
161.93 |
3 |
1852 |
买入 |
| 09:38:10 |
162 |
47 |
1899 |
买入 |
| 09:38:13 |
161.94 |
16 |
1915 |
卖出 |
| 09:38:16 |
162.55 |
43 |
1958 |
买入 |
| 09:38:19 |
162.55 |
4 |
1962 |
买入 |
| 09:38:22 |
162.54 |
8 |
1970 |
卖出 |
| 09:38:25 |
162.54 |
2 |
1972 |
买入 |
| 09:38:31 |
162.53 |
4 |
1976 |
买入 |
| 09:38:37 |
162.01 |
23 |
1999 |
卖出 |
| 09:38:40 |
162.01 |
7 |
2006 |
买入 |
| 09:38:43 |
161 |
2 |
2008 |
卖出 |
| 09:38:49 |
161.16 |
8 |
2016 |
卖出 |
| 09:38:52 |
160.81 |
10 |
2026 |
卖出 |
| 09:38:55 |
160.74 |
12 |
2038 |
卖出 |
| 09:38:58 |
160.05 |
10 |
2048 |
卖出 |
| 09:39:01 |
160.13 |
7 |
2055 |
卖出 |
| 09:39:04 |
160.12 |
2 |
2057 |
卖出 |
| 09:39:07 |
161.97 |
12 |
2069 |
买入 |
| 09:39:10 |
161.03 |
5 |
2074 |
卖出 |
| 09:39:13 |
161.03 |
8 |
2082 |
买入 |
| 09:39:16 |
161.04 |
2 |
2084 |
买入 |
| 09:39:19 |
160.1 |
24 |
2108 |
卖出 |
| 09:39:22 |
160.07 |
8 |
2116 |
卖出 |
| 09:39:28 |
160.25 |
2 |
2118 |
买入 |
| 09:39:31 |
160.08 |
2 |
2120 |
卖出 |
| 09:39:34 |
161 |
18 |
2138 |
买入 |
| 09:39:37 |
160.05 |
15 |
2153 |
卖出 |
| 09:39:40 |
160.63 |
6 |
2159 |
买入 |
| 09:39:43 |
160.99 |
16 |
2175 |
买入 |
| 09:39:46 |
160 |
2 |
2177 |
卖出 |
| 09:39:49 |
160 |
6 |
2183 |
卖出 |
| 09:39:52 |
160 |
20 |
2203 |
卖出 |
| 09:39:55 |
159.78 |
8 |
2211 |
卖出 |
| 09:39:58 |
160.9 |
4 |
2215 |
买入 |
| 09:40:01 |
159.76 |
11 |
2226 |
卖出 |
| 09:40:04 |
160 |
12 |
2238 |
买入 |
| 09:40:07 |
159.35 |
25 |
2263 |
卖出 |
| 09:40:10 |
160 |
3 |
2266 |
买入 |
| 09:40:13 |
160 |
8 |
2274 |
买入 |
| 09:40:16 |
159.68 |
15 |
2289 |
买入 |
| 09:40:19 |
159.37 |
4 |
2293 |
卖出 |
| 09:40:22 |
159.97 |
5 |
2298 |
买入 |
| 09:40:25 |
160.15 |
2 |
2300 |
买入 |
| 09:40:31 |
160.72 |
2 |
2302 |
买入 |
| 09:40:34 |
160.74 |
8 |
2310 |
买入 |
| 09:40:37 |
160.99 |
19 |
2329 |
买入 |
| 09:40:40 |
159.39 |
10 |
2339 |
卖出 |
| 09:41:16 |
160.38 |
3 |
2342 |
卖出 |
| 09:41:25 |
160.88 |
2 |
2344 |
买入 |
| 09:41:31 |
160.49 |
2 |
2346 |
卖出 |
| 09:41:34 |
160.38 |
10 |
2356 |
卖出 |
| 09:41:37 |
160.07 |
10 |
2366 |
卖出 |
| 09:41:40 |
160.07 |
2 |
2368 |
卖出 |
| 09:41:43 |
160.07 |
4 |
2372 |
卖出 |
| 09:41:46 |
160.07 |
4 |
2376 |
卖出 |
| 09:41:49 |
160.01 |
15 |
2391 |
卖出 |
| 09:41:52 |
159.74 |
16 |
2407 |
卖出 |
| 09:41:55 |
159.4 |
12 |
2419 |
卖出 |
| 09:41:58 |
159.51 |
2 |
2421 |
卖出 |
| 09:42:01 |
159.39 |
3 |
2424 |
卖出 |
| 09:42:04 |
159.4 |
0 |
2424 |
买入 |
| 09:42:19 |
159.4 |
12 |
2436 |
卖出 |
| 09:42:22 |
160 |
8 |
2444 |
买入 |
| 09:42:25 |
160 |
2 |
2446 |
买入 |
| 09:42:28 |
160.06 |
10 |
2456 |
买入 |
| 09:42:31 |
159.5 |
4 |
2460 |
卖出 |
| 09:42:34 |
159.5 |
6 |
2466 |
卖出 |
| 09:42:37 |
159.51 |
7 |
2473 |
买入 |
| 09:42:40 |
159.5 |
9 |
2482 |
卖出 |
| 09:42:43 |
159.41 |
6 |
2488 |
卖出 |
| 09:42:46 |
159.3 |
14 |
2502 |
卖出 |
| 09:42:49 |
159.25 |
9 |
2511 |
卖出 |
| 09:42:52 |
159.25 |
14 |
2525 |
卖出 |
| 09:42:55 |
159.25 |
4 |
2529 |
卖出 |
| 09:43:04 |
159.41 |
5 |
2534 |
买入 |
| 09:43:07 |
159.99 |
5 |
2539 |
买入 |
| 09:43:13 |
160.06 |
12 |
2551 |
买入 |
| 09:43:16 |
160.06 |
1 |
2552 |
买入 |
| 09:43:28 |
160.49 |
3 |
2555 |
买入 |
| 09:43:37 |
160.09 |
2 |
2557 |
卖出 |
| 09:43:40 |
160.09 |
7 |
2564 |
卖出 |
| 09:43:46 |
160.09 |
3 |
2567 |
卖出 |
| 09:43:49 |
160.2 |
2 |
2569 |
卖出 |
| 09:43:52 |
160.49 |
6 |
2575 |
买入 |
| 09:43:55 |
160.5 |
57 |
2632 |
买入 |
| 09:43:58 |
160.09 |
28 |
2660 |
卖出 |
| 09:44:04 |
160.99 |
4 |
2664 |
买入 |
| 09:44:07 |
161.62 |
7 |
2671 |
买入 |
| 09:44:10 |
160.1 |
5 |
2676 |
卖出 |
| 09:44:16 |
161.59 |
8 |
2684 |
买入 |
| 09:44:22 |
161 |
8 |
2692 |
卖出 |
| 09:44:25 |
161.24 |
16 |
2708 |
买入 |
| 09:44:28 |
160.12 |
13 |
2721 |
卖出 |
| 09:44:31 |
161.58 |
4 |
2725 |
买入 |
| 09:44:37 |
161.56 |
5 |
2730 |
卖出 |
| 09:44:40 |
161.96 |
8 |
2738 |
买入 |
| 09:44:43 |
161.96 |
4 |
2742 |
买入 |
| 09:44:52 |
161.96 |
11 |
2753 |
买入 |
| 09:44:55 |
162 |
14 |
2767 |
买入 |
| 09:45:01 |
161.22 |
24 |
2791 |
卖出 |
| 09:45:04 |
161.84 |
4 |
2795 |
买入 |
| 09:45:07 |
161.23 |
10 |
2805 |
卖出 |
| 09:45:10 |
161.83 |
2 |
2807 |
买入 |
| 09:45:25 |
161.83 |
4 |
2811 |
买入 |
| 09:45:37 |
160.25 |
2 |
2813 |
卖出 |
| 09:45:40 |
161.82 |
12 |
2825 |
买入 |
| 09:45:43 |
161.82 |
4 |
2829 |
买入 |
| 09:45:55 |
160.3 |
2 |
2831 |
卖出 |
| 09:45:58 |
161.83 |
4 |
2835 |
买入 |
| 09:46:16 |
161.81 |
4 |
2839 |
买入 |
| 09:46:25 |
160.48 |
2 |
2841 |
卖出 |
| 09:46:31 |
161.27 |
2 |
2843 |
买入 |
| 09:46:46 |
161.27 |
0 |
2843 |
买入 |
| 09:46:49 |
161.28 |
3 |
2846 |
买入 |
| 09:46:52 |
161.28 |
9 |
2855 |
买入 |
| 09:46:55 |
161.28 |
1 |
2856 |
卖出 |
| 09:46:58 |
160.67 |
4 |
2860 |
卖出 |
| 09:47:01 |
160.55 |
2 |
2862 |
卖出 |
| 09:47:04 |
160.59 |
4 |
2866 |
买入 |
| 09:47:07 |
160.57 |
2 |
2868 |
卖出 |
| 09:47:10 |
160.56 |
5 |
2873 |
卖出 |
| 09:47:13 |
160.42 |
22 |
2895 |
卖出 |
| 09:47:16 |
160.42 |
8 |
2903 |
买入 |
| 09:47:19 |
160.33 |
8 |
2911 |
买入 |
| 09:47:22 |
160.53 |
34 |
2945 |
买入 |
| 09:47:25 |
160.52 |
6 |
2951 |
卖出 |
| 09:47:28 |
160.25 |
15 |
2966 |
卖出 |
| 09:47:34 |
160.24 |
2 |
2968 |
卖出 |
| 09:47:37 |
160.25 |
4 |
2972 |
买入 |
| 09:47:40 |
160.25 |
2 |
2974 |
买入 |
| 09:47:43 |
160.25 |
9 |
2983 |
买入 |
| 09:47:46 |
160.25 |
2 |
2985 |
卖出 |
| 09:47:49 |
160.25 |
54 |
3039 |
买入 |
| 09:47:52 |
160.1 |
17 |
3056 |
卖出 |
| 09:47:58 |
160 |
11 |
3067 |
卖出 |
| 09:48:04 |
160.25 |
4 |
3071 |
卖出 |
| 09:48:07 |
160 |
12 |
3083 |
卖出 |
| 09:48:10 |
159.96 |
2 |
3085 |
卖出 |