凯因科技[688687]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:25 |
16.43 |
10 |
10 |
集合竞价 |
| 09:18:16 |
16.43 |
20 |
20 |
集合竞价 |
| 09:18:37 |
16.43 |
20 |
20 |
集合竞价 |
| 09:18:43 |
16.43 |
20 |
20 |
集合竞价 |
| 09:20:01 |
16.43 |
22 |
22 |
集合竞价 |
| 09:20:04 |
16.43 |
22 |
22 |
集合竞价 |
| 09:20:46 |
16.62 |
28 |
28 |
集合竞价 |
| 09:21:07 |
16.62 |
28 |
28 |
集合竞价 |
| 09:21:28 |
16.62 |
88 |
88 |
集合竞价 |
| 09:23:22 |
16.7 |
88 |
88 |
集合竞价 |
| 09:23:40 |
16.7 |
115 |
115 |
集合竞价 |
| 09:24:04 |
16.7 |
125 |
125 |
集合竞价 |
| 09:24:13 |
16.7 |
185 |
185 |
集合竞价 |
| 09:24:16 |
16.7 |
185 |
185 |
集合竞价 |
| 09:24:22 |
16.7 |
211 |
211 |
集合竞价 |
| 09:24:25 |
16.7 |
213 |
213 |
集合竞价 |
| 09:24:52 |
16.7 |
215 |
215 |
集合竞价 |
| 09:24:55 |
16.7 |
215 |
215 |
集合竞价 |
| 09:24:58 |
16.7 |
215 |
215 |
集合竞价 |
| 09:25:01 |
16.7 |
215 |
215 |
集合竞价 |
| 09:25:06 |
16.7 |
215 |
430 |
卖出 |
| 09:30:01 |
16.7 |
25 |
455 |
卖出 |
| 09:30:07 |
16.71 |
10 |
465 |
卖出 |
| 09:30:10 |
16.7 |
101 |
566 |
卖出 |
| 09:30:13 |
16.71 |
89 |
655 |
买入 |
| 09:30:16 |
16.7 |
23 |
678 |
卖出 |
| 09:30:19 |
16.7 |
5 |
683 |
买入 |
| 09:30:22 |
16.64 |
150 |
833 |
卖出 |
| 09:30:25 |
16.7 |
2 |
835 |
买入 |
| 09:30:28 |
16.7 |
14 |
849 |
买入 |
| 09:30:31 |
16.7 |
18 |
867 |
卖出 |
| 09:30:34 |
16.71 |
8 |
875 |
卖出 |
| 09:30:37 |
16.7 |
8 |
883 |
卖出 |
| 09:30:40 |
16.8 |
19 |
902 |
买入 |
| 09:30:43 |
16.8 |
8 |
910 |
买入 |
| 09:30:46 |
16.8 |
6 |
916 |
买入 |
| 09:30:52 |
16.8 |
36 |
952 |
买入 |
| 09:30:55 |
16.83 |
4 |
956 |
买入 |
| 09:30:58 |
16.83 |
12 |
968 |
卖出 |
| 09:31:01 |
16.81 |
23 |
991 |
卖出 |
| 09:31:04 |
16.82 |
48 |
1039 |
买入 |
| 09:31:07 |
16.83 |
114 |
1153 |
买入 |
| 09:31:10 |
16.84 |
244 |
1397 |
买入 |
| 09:31:13 |
16.84 |
50 |
1447 |
买入 |
| 09:31:16 |
16.84 |
7 |
1454 |
买入 |
| 09:31:22 |
16.86 |
9 |
1463 |
买入 |
| 09:31:25 |
16.85 |
6 |
1469 |
买入 |
| 09:31:28 |
16.89 |
100 |
1569 |
买入 |
| 09:31:37 |
16.88 |
4 |
1573 |
买入 |
| 09:31:40 |
16.87 |
7 |
1580 |
卖出 |
| 09:31:43 |
16.88 |
10 |
1590 |
买入 |
| 09:31:46 |
16.87 |
79 |
1669 |
卖出 |
| 09:31:49 |
16.9 |
38 |
1707 |
买入 |
| 09:31:52 |
16.91 |
30 |
1737 |
买入 |
| 09:31:55 |
16.9 |
50 |
1787 |
卖出 |
| 09:32:01 |
16.9 |
5 |
1792 |
卖出 |
| 09:32:04 |
16.9 |
126 |
1918 |
卖出 |
| 09:32:07 |
16.9 |
36 |
1954 |
买入 |
| 09:32:10 |
16.93 |
326 |
2280 |
买入 |
| 09:32:13 |
16.91 |
21 |
2301 |
买入 |
| 09:32:16 |
16.91 |
2 |
2303 |
卖出 |
| 09:32:19 |
16.91 |
29 |
2332 |
卖出 |
| 09:32:25 |
16.91 |
2 |
2334 |
卖出 |
| 09:32:28 |
16.89 |
29 |
2363 |
卖出 |
| 09:32:31 |
16.87 |
22 |
2385 |
卖出 |
| 09:32:34 |
16.91 |
57 |
2442 |
买入 |
| 09:32:37 |
16.91 |
44 |
2486 |
卖出 |
| 09:32:40 |
16.8 |
2 |
2488 |
卖出 |
| 09:32:43 |
16.87 |
31 |
2519 |
买入 |
| 09:32:46 |
16.87 |
2 |
2521 |
买入 |
| 09:32:49 |
16.8 |
39 |
2560 |
卖出 |
| 09:32:55 |
16.8 |
0 |
2560 |
买入 |
| 09:33:04 |
16.8 |
29 |
2589 |
卖出 |
| 09:33:13 |
16.8 |
14 |
2603 |
卖出 |
| 09:33:16 |
16.8 |
14 |
2617 |
买入 |
| 09:33:19 |
16.84 |
2 |
2619 |
买入 |
| 09:33:25 |
16.86 |
14 |
2633 |
买入 |
| 09:33:28 |
16.86 |
9 |
2642 |
买入 |
| 09:33:31 |
16.85 |
29 |
2671 |
卖出 |
| 09:33:37 |
16.81 |
2 |
2673 |
卖出 |
| 09:33:40 |
16.83 |
14 |
2687 |
买入 |
| 09:33:43 |
16.85 |
12 |
2699 |
买入 |
| 09:33:46 |
16.84 |
51 |
2750 |
卖出 |
| 09:33:49 |
16.85 |
27 |
2777 |
买入 |
| 09:33:52 |
16.85 |
21 |
2798 |
买入 |
| 09:33:55 |
16.84 |
12 |
2810 |
卖出 |
| 09:33:58 |
16.85 |
52 |
2862 |
买入 |
| 09:34:01 |
16.85 |
10 |
2872 |
买入 |
| 09:34:04 |
16.85 |
28 |
2900 |
买入 |
| 09:34:07 |
16.87 |
6 |
2906 |
买入 |
| 09:34:10 |
16.86 |
61 |
2967 |
买入 |
| 09:34:13 |
16.86 |
14 |
2981 |
卖出 |
| 09:34:16 |
16.86 |
7 |
2988 |
卖出 |
| 09:34:19 |
16.86 |
57 |
3045 |
买入 |
| 09:34:22 |
16.86 |
8 |
3053 |
买入 |
| 09:34:25 |
16.87 |
12 |
3065 |
买入 |
| 09:34:28 |
16.87 |
2 |
3067 |
买入 |
| 09:34:31 |
16.85 |
7 |
3074 |
卖出 |
| 09:34:34 |
16.85 |
5 |
3079 |
卖出 |
| 09:34:37 |
16.85 |
54 |
3133 |
买入 |
| 09:34:40 |
16.89 |
70 |
3203 |
买入 |
| 09:34:43 |
16.91 |
211 |
3414 |
买入 |
| 09:34:46 |
16.93 |
108 |
3522 |
买入 |
| 09:34:49 |
16.95 |
141 |
3663 |
买入 |
| 09:34:52 |
16.96 |
65 |
3728 |
买入 |
| 09:34:55 |
16.96 |
20 |
3748 |
买入 |
| 09:34:58 |
16.96 |
9 |
3757 |
买入 |
| 09:35:01 |
16.92 |
14 |
3771 |
卖出 |
| 09:35:04 |
16.96 |
34 |
3805 |
买入 |
| 09:35:07 |
17 |
220 |
4025 |
买入 |
| 09:35:10 |
17.06 |
37 |
4062 |
买入 |
| 09:35:13 |
17 |
22 |
4084 |
卖出 |
| 09:35:19 |
16.99 |
79 |
4163 |
卖出 |
| 09:35:22 |
16.99 |
2 |
4165 |
卖出 |
| 09:35:25 |
16.99 |
11 |
4176 |
买入 |
| 09:35:31 |
16.97 |
2 |
4178 |
卖出 |
| 09:35:34 |
16.97 |
46 |
4224 |
卖出 |
| 09:35:37 |
16.97 |
44 |
4268 |
卖出 |
| 09:35:40 |
17 |
60 |
4328 |
买入 |
| 09:35:46 |
17 |
40 |
4368 |
买入 |
| 09:35:49 |
16.97 |
13 |
4381 |
卖出 |
| 09:35:52 |
17 |
12 |
4393 |
买入 |
| 09:35:58 |
17 |
2 |
4395 |
买入 |
| 09:36:16 |
16.98 |
8 |
4403 |
买入 |
| 09:36:25 |
16.96 |
6 |
4409 |
买入 |
| 09:36:28 |
16.97 |
8 |
4417 |
买入 |
| 09:36:34 |
16.94 |
10 |
4427 |
卖出 |
| 09:36:37 |
16.96 |
6 |
4433 |
买入 |
| 09:36:40 |
16.96 |
6 |
4439 |
卖出 |
| 09:36:43 |
16.97 |
203 |
4642 |
买入 |
| 09:36:46 |
16.99 |
64 |
4706 |
买入 |
| 09:36:49 |
17 |
2 |
4708 |
买入 |
| 09:36:52 |
16.99 |
8 |
4716 |
卖出 |
| 09:36:55 |
16.98 |
12 |
4728 |
买入 |
| 09:36:58 |
17 |
10 |
4738 |
买入 |
| 09:37:01 |
17 |
4 |
4742 |
买入 |
| 09:37:10 |
17 |
55 |
4797 |
买入 |
| 09:37:16 |
17 |
53 |
4850 |
买入 |
| 09:37:19 |
16.99 |
52 |
4902 |
卖出 |
| 09:37:22 |
17 |
29 |
4931 |
买入 |
| 09:37:25 |
16.98 |
10 |
4941 |
卖出 |
| 09:37:28 |
16.98 |
8 |
4949 |
买入 |
| 09:37:31 |
16.98 |
58 |
5007 |
买入 |
| 09:37:34 |
16.98 |
4 |
5011 |
买入 |
| 09:37:49 |
16.99 |
30 |
5041 |
买入 |
| 09:37:52 |
17 |
15 |
5056 |
买入 |
| 09:37:55 |
16.99 |
20 |
5076 |
卖出 |
| 09:37:58 |
17 |
56 |
5132 |
买入 |
| 09:38:01 |
17.01 |
265 |
5397 |
买入 |
| 09:38:04 |
17.01 |
70 |
5467 |
买入 |
| 09:38:07 |
17.02 |
30 |
5497 |
卖出 |
| 09:38:10 |
17.04 |
10 |
5507 |
买入 |
| 09:38:13 |
17.02 |
5 |
5512 |
卖出 |
| 09:38:19 |
17.03 |
16 |
5528 |
买入 |
| 09:38:22 |
17.03 |
14 |
5542 |
买入 |
| 09:38:25 |
17.04 |
43 |
5585 |
买入 |
| 09:38:28 |
17 |
44 |
5629 |
卖出 |
| 09:38:31 |
17 |
61 |
5690 |
买入 |
| 09:38:37 |
17 |
0 |
5690 |
买入 |
| 09:38:40 |
17.04 |
6 |
5696 |
买入 |
| 09:38:52 |
17.03 |
12 |
5708 |
买入 |
| 09:38:55 |
17.03 |
53 |
5761 |
买入 |
| 09:38:58 |
17.03 |
20 |
5781 |
卖出 |
| 09:39:01 |
17 |
94 |
5875 |
卖出 |
| 09:39:04 |
17.03 |
35 |
5910 |
买入 |
| 09:39:07 |
17.04 |
97 |
6007 |
买入 |
| 09:39:43 |
17 |
70 |
6077 |
卖出 |
| 09:39:46 |
17 |
23 |
6100 |
买入 |
| 09:39:49 |
17 |
6 |
6106 |
买入 |
| 09:39:52 |
16.99 |
35 |
6141 |
卖出 |
| 09:39:55 |
16.98 |
8 |
6149 |
卖出 |
| 09:40:04 |
16.96 |
43 |
6192 |
卖出 |
| 09:40:07 |
16.96 |
0 |
6192 |
卖出 |
| 09:40:10 |
16.96 |
2 |
6194 |
买入 |
| 09:40:13 |
16.93 |
30 |
6224 |
卖出 |
| 09:40:19 |
16.93 |
24 |
6248 |
买入 |
| 09:40:28 |
16.96 |
2 |
6250 |
买入 |
| 09:40:34 |
16.99 |
25 |
6275 |
买入 |
| 09:40:37 |
17 |
36 |
6311 |
买入 |
| 09:40:40 |
16.99 |
13 |
6324 |
卖出 |
| 09:40:43 |
17 |
45 |
6369 |
买入 |
| 09:40:49 |
17 |
4 |
6373 |
买入 |
| 09:40:52 |
16.99 |
2 |
6375 |
卖出 |
| 09:40:55 |
17 |
20 |
6395 |
买入 |
| 09:41:07 |
16.99 |
45 |
6440 |
卖出 |
| 09:41:10 |
16.99 |
2 |
6442 |
买入 |
| 09:41:19 |
16.98 |
3 |
6445 |
买入 |
| 09:41:25 |
16.99 |
29 |
6474 |
买入 |
| 09:41:28 |
16.98 |
3 |
6477 |
卖出 |
| 09:41:31 |
16.98 |
40 |
6517 |
买入 |
| 09:41:34 |
16.99 |
2 |
6519 |
买入 |
| 09:41:40 |
16.98 |
2 |
6521 |
卖出 |
| 09:41:43 |
16.99 |
2 |
6523 |
买入 |
| 09:41:46 |
16.98 |
34 |
6557 |
卖出 |
| 09:41:49 |
16.98 |
2 |
6559 |
卖出 |
| 09:42:07 |
16.94 |
12 |
6571 |
卖出 |
| 09:42:10 |
16.94 |
2 |
6573 |
卖出 |
| 09:42:16 |
16.97 |
2 |
6575 |
买入 |
| 09:42:22 |
16.94 |
5 |
6580 |
卖出 |
| 09:42:25 |
16.94 |
1 |
6581 |
卖出 |
| 09:42:31 |
16.93 |
4 |
6585 |
卖出 |
| 09:42:34 |
16.92 |
8 |
6593 |
卖出 |
| 09:42:40 |
16.91 |
52 |
6645 |
卖出 |
| 09:42:43 |
16.9 |
2 |
6647 |
卖出 |
| 09:42:46 |
16.9 |
4 |
6651 |
卖出 |
| 09:42:49 |
16.9 |
42 |
6693 |
卖出 |
| 09:43:04 |
16.91 |
4 |
6697 |
卖出 |
| 09:43:07 |
16.92 |
2 |
6699 |
买入 |
| 09:43:16 |
16.92 |
2 |
6701 |
买入 |
| 09:43:19 |
16.93 |
28 |
6729 |
买入 |
| 09:43:22 |
16.92 |
2 |
6731 |
卖出 |
| 09:43:34 |
16.93 |
5 |
6736 |
买入 |
| 09:43:37 |
16.92 |
46 |
6782 |
卖出 |
| 09:43:40 |
16.96 |
30 |
6812 |
买入 |
| 09:44:07 |
16.95 |
2 |
6814 |
卖出 |
| 09:44:10 |
16.93 |
8 |
6822 |
卖出 |
| 09:44:19 |
16.93 |
7 |
6829 |
卖出 |
| 09:44:22 |
16.92 |
37 |
6866 |
卖出 |
| 09:44:25 |
16.91 |
14 |
6880 |
卖出 |
| 09:44:28 |
16.91 |
6 |
6886 |
卖出 |
| 09:44:31 |
16.91 |
1 |
6887 |
卖出 |
| 09:44:34 |
16.91 |
0 |
6887 |
买入 |
| 09:44:37 |
16.91 |
17 |
6904 |
卖出 |
| 09:44:43 |
16.92 |
14 |
6918 |
买入 |
| 09:44:52 |
16.9 |
2 |
6920 |
卖出 |
| 09:44:58 |
16.9 |
20 |
6940 |
卖出 |
| 09:45:01 |
16.9 |
6 |
6946 |
买入 |
| 09:45:13 |
16.85 |
4 |
6950 |
卖出 |
| 09:45:25 |
16.89 |
20 |
6970 |
买入 |
| 09:45:28 |
16.89 |
102 |
7072 |
卖出 |
| 09:45:31 |
16.88 |
36 |
7108 |
卖出 |
| 09:45:34 |
16.87 |
8 |
7116 |
卖出 |
| 09:45:49 |
16.82 |
6 |
7122 |
卖出 |
| 09:46:13 |
16.85 |
18 |
7140 |
卖出 |
| 09:46:16 |
16.85 |
4 |
7144 |
卖出 |
| 09:46:22 |
16.85 |
27 |
7171 |
卖出 |
| 09:46:31 |
16.83 |
2 |
7173 |
卖出 |
| 09:46:43 |
16.85 |
6 |
7179 |
买入 |
| 09:46:46 |
16.85 |
6 |
7185 |
买入 |
| 09:46:49 |
16.85 |
2 |
7187 |
买入 |
| 09:47:04 |
16.83 |
82 |
7269 |
卖出 |
| 09:47:07 |
16.83 |
4 |
7273 |
卖出 |
| 09:47:10 |
16.83 |
2 |
7275 |
买入 |
| 09:47:13 |
16.84 |
14 |
7289 |
买入 |
| 09:47:16 |
16.83 |
5 |
7294 |
卖出 |
| 09:47:34 |
16.78 |
300 |
7594 |
卖出 |
| 09:47:37 |
16.8 |
12 |
7606 |
买入 |
| 09:47:49 |
16.8 |
7 |
7613 |
买入 |
| 09:47:52 |
16.8 |
50 |
7663 |
卖出 |
| 09:47:55 |
16.79 |
77 |
7740 |
买入 |
| 09:47:58 |
16.8 |
26 |
7766 |
买入 |
| 09:48:01 |
16.81 |
28 |
7794 |
买入 |
| 09:48:07 |
16.8 |
14 |
7808 |
卖出 |
| 09:48:10 |
16.79 |
2 |
7810 |
卖出 |
| 09:48:13 |
16.77 |
58 |
7868 |
卖出 |
| 09:48:19 |
16.75 |
24 |
7892 |
卖出 |
| 09:48:22 |
16.76 |
10 |
7902 |
买入 |
| 09:48:28 |
16.76 |
76 |
7978 |
买入 |
| 09:48:37 |
16.76 |
11 |
7989 |
买入 |
| 09:48:43 |
16.74 |
165 |
8154 |
卖出 |
| 09:48:46 |
16.74 |
45 |
8199 |
买入 |
| 09:48:49 |
16.73 |
12 |
8211 |
卖出 |
| 09:48:55 |
16.73 |
2 |
8213 |
买入 |
| 09:49:10 |
16.73 |
2 |
8215 |
买入 |
| 09:49:16 |
16.73 |
2 |
8217 |
买入 |
| 09:49:19 |
16.73 |
27 |
8244 |
买入 |
| 09:49:22 |
16.75 |
18 |
8262 |
买入 |
| 09:49:34 |
16.75 |
14 |
8276 |
买入 |
| 09:49:37 |
16.75 |
16 |
8292 |
卖出 |
| 09:49:46 |
16.76 |
2 |
8294 |
买入 |
| 09:49:55 |
16.76 |
2 |
8296 |
买入 |
| 09:49:58 |
16.76 |
65 |
8361 |
买入 |
| 09:50:01 |
16.77 |
32 |
8393 |
买入 |
| 09:50:04 |
16.78 |
3 |
8396 |
买入 |
| 09:50:10 |
16.79 |
2 |
8398 |
买入 |
| 09:50:13 |
16.79 |
32 |
8430 |
买入 |
| 09:50:16 |
16.78 |
2 |
8432 |
卖出 |
| 09:50:19 |
16.79 |
2 |
8434 |
买入 |
| 09:50:22 |
16.78 |
7 |
8441 |
卖出 |
| 09:50:46 |
16.78 |
9 |
8450 |
卖出 |
| 09:50:52 |
16.7 |
200 |
8650 |
卖出 |
| 09:51:31 |
16.73 |
5 |
8655 |
买入 |
| 09:51:40 |
16.73 |
12 |
8667 |
买入 |
| 09:51:55 |
16.75 |
14 |
8681 |
买入 |
| 09:52:13 |
16.76 |
6 |
8687 |
买入 |
| 09:52:43 |
16.76 |
2 |
8689 |
买入 |
| 09:52:52 |
16.76 |
25 |
8714 |
买入 |
| 09:52:55 |
16.76 |
12 |
8726 |
买入 |
| 09:53:19 |
16.78 |
15 |
8741 |
买入 |
| 09:53:22 |
16.8 |
13 |
8754 |
买入 |
| 09:53:43 |
16.79 |
2 |
8756 |
买入 |
| 09:53:49 |
16.8 |
14 |
8770 |
买入 |
| 09:53:55 |
16.8 |
2 |
8772 |
买入 |
| 09:53:58 |
16.8 |
18 |
8790 |
买入 |
| 09:54:19 |
16.82 |
23 |
8813 |
买入 |
| 09:54:22 |
16.82 |
16 |
8829 |
买入 |
| 09:54:28 |
16.83 |
6 |
8835 |
买入 |
| 09:54:31 |
16.85 |
60 |
8895 |
买入 |
| 09:54:34 |
16.84 |
43 |
8938 |
卖出 |
| 09:54:40 |
16.87 |
55 |
8993 |
买入 |