键凯科技[688356]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:22 |
129.93 |
3 |
3 |
集合竞价 |
| 09:16:43 |
126.13 |
34 |
34 |
集合竞价 |
| 09:16:52 |
129.93 |
3 |
3 |
集合竞价 |
| 09:18:58 |
129.93 |
3 |
3 |
集合竞价 |
| 09:21:16 |
129.95 |
6 |
6 |
集合竞价 |
| 09:23:04 |
129.95 |
8 |
8 |
集合竞价 |
| 09:23:55 |
129.95 |
8 |
8 |
集合竞价 |
| 09:24:19 |
129.98 |
8 |
8 |
集合竞价 |
| 09:24:25 |
129.98 |
8 |
8 |
集合竞价 |
| 09:24:28 |
130.07 |
12 |
12 |
集合竞价 |
| 09:24:34 |
130 |
16 |
16 |
集合竞价 |
| 09:24:46 |
130 |
19 |
19 |
集合竞价 |
| 09:24:52 |
130 |
19 |
19 |
集合竞价 |
| 09:24:55 |
130.02 |
19 |
19 |
集合竞价 |
| 09:24:58 |
130.04 |
19 |
19 |
集合竞价 |
| 09:25:01 |
130.07 |
23 |
23 |
集合竞价 |
| 09:25:04 |
130.07 |
23 |
46 |
买入 |
| 09:30:01 |
130.07 |
3 |
49 |
买入 |
| 09:30:04 |
130.04 |
7 |
56 |
卖出 |
| 09:30:07 |
130.07 |
61 |
117 |
买入 |
| 09:30:10 |
130.44 |
6 |
123 |
买入 |
| 09:30:13 |
130.09 |
23 |
146 |
卖出 |
| 09:30:16 |
130.95 |
22 |
168 |
买入 |
| 09:30:19 |
131.37 |
64 |
232 |
买入 |
| 09:30:22 |
131.46 |
39 |
271 |
买入 |
| 09:30:25 |
131.39 |
4 |
275 |
买入 |
| 09:30:28 |
131.47 |
9 |
284 |
买入 |
| 09:30:31 |
131.8 |
10 |
294 |
买入 |
| 09:30:34 |
131.54 |
20 |
314 |
卖出 |
| 09:30:37 |
131.68 |
11 |
325 |
买入 |
| 09:30:40 |
131.68 |
6 |
331 |
卖出 |
| 09:30:43 |
131.9 |
13 |
344 |
卖出 |
| 09:30:46 |
131.79 |
19 |
363 |
卖出 |
| 09:30:49 |
131.97 |
22 |
385 |
买入 |
| 09:30:52 |
131.97 |
10 |
395 |
买入 |
| 09:30:55 |
131.97 |
8 |
403 |
卖出 |
| 09:30:58 |
131.97 |
10 |
413 |
买入 |
| 09:31:01 |
131.69 |
2 |
415 |
卖出 |
| 09:31:04 |
131.94 |
16 |
431 |
买入 |
| 09:31:07 |
131.82 |
8 |
439 |
卖出 |
| 09:31:10 |
131.81 |
4 |
443 |
卖出 |
| 09:31:13 |
131.91 |
8 |
451 |
买入 |
| 09:31:16 |
131.97 |
15 |
466 |
买入 |
| 09:31:19 |
132.28 |
31 |
497 |
买入 |
| 09:31:22 |
132.5 |
18 |
515 |
买入 |
| 09:31:28 |
133 |
12 |
527 |
买入 |
| 09:31:31 |
133 |
8 |
535 |
买入 |
| 09:31:34 |
133.1 |
8 |
543 |
买入 |
| 09:31:40 |
133.12 |
12 |
555 |
买入 |
| 09:31:43 |
133.37 |
4 |
559 |
买入 |
| 09:31:46 |
133.4 |
44 |
603 |
买入 |
| 09:31:49 |
133.43 |
23 |
626 |
买入 |
| 09:31:52 |
133.4 |
27 |
653 |
卖出 |
| 09:32:01 |
134 |
22 |
675 |
买入 |
| 09:32:04 |
134.15 |
15 |
690 |
买入 |
| 09:32:07 |
134.15 |
2 |
692 |
买入 |
| 09:32:10 |
134.15 |
1 |
693 |
买入 |
| 09:32:13 |
134.6 |
19 |
712 |
买入 |
| 09:32:16 |
134.06 |
16 |
728 |
卖出 |
| 09:32:19 |
134.12 |
3 |
731 |
买入 |
| 09:32:25 |
134.43 |
4 |
735 |
买入 |
| 09:32:28 |
134.5 |
17 |
752 |
买入 |
| 09:32:31 |
134.92 |
2 |
754 |
买入 |
| 09:32:34 |
134.92 |
10 |
764 |
买入 |
| 09:32:37 |
134.67 |
2 |
766 |
卖出 |
| 09:32:40 |
134.6 |
6 |
772 |
卖出 |
| 09:32:43 |
134.9 |
45 |
817 |
买入 |
| 09:32:46 |
134.67 |
4 |
821 |
卖出 |
| 09:32:49 |
134.59 |
5 |
826 |
卖出 |
| 09:32:52 |
134.26 |
31 |
857 |
卖出 |
| 09:32:55 |
134.5 |
4 |
861 |
买入 |
| 09:32:58 |
134.32 |
1 |
862 |
卖出 |
| 09:33:01 |
134.48 |
10 |
872 |
买入 |
| 09:33:07 |
134.49 |
21 |
893 |
买入 |
| 09:33:10 |
134.49 |
4 |
897 |
买入 |
| 09:33:13 |
134.33 |
21 |
918 |
卖出 |
| 09:33:16 |
134.5 |
6 |
924 |
买入 |
| 09:33:22 |
134.23 |
2 |
926 |
卖出 |
| 09:33:28 |
134.24 |
2 |
928 |
买入 |
| 09:33:31 |
134.23 |
3 |
931 |
卖出 |
| 09:33:34 |
133.41 |
17 |
948 |
卖出 |
| 09:33:37 |
134.11 |
5 |
953 |
买入 |
| 09:33:40 |
134.11 |
1 |
954 |
买入 |
| 09:33:43 |
134.19 |
26 |
980 |
买入 |
| 09:33:52 |
134.22 |
6 |
986 |
买入 |
| 09:33:55 |
134.22 |
2 |
988 |
买入 |
| 09:33:58 |
134.23 |
15 |
1003 |
买入 |
| 09:34:01 |
134.32 |
2 |
1005 |
买入 |
| 09:34:04 |
134.32 |
15 |
1020 |
买入 |
| 09:34:07 |
134.33 |
15 |
1035 |
买入 |
| 09:34:10 |
134.33 |
14 |
1049 |
卖出 |
| 09:34:16 |
134.45 |
30 |
1079 |
买入 |
| 09:34:19 |
134.47 |
16 |
1095 |
买入 |
| 09:34:22 |
134.48 |
5 |
1100 |
买入 |
| 09:34:25 |
134.81 |
9 |
1109 |
买入 |
| 09:34:28 |
134.86 |
29 |
1138 |
买入 |
| 09:34:31 |
134.88 |
10 |
1148 |
买入 |
| 09:34:34 |
134.88 |
5 |
1153 |
买入 |
| 09:34:37 |
134.86 |
10 |
1163 |
买入 |
| 09:34:40 |
134.86 |
2 |
1165 |
买入 |
| 09:34:43 |
134.87 |
10 |
1175 |
买入 |
| 09:34:46 |
134.5 |
12 |
1187 |
卖出 |
| 09:34:52 |
134.87 |
14 |
1201 |
买入 |
| 09:34:55 |
134.87 |
6 |
1207 |
卖出 |
| 09:34:58 |
134.88 |
11 |
1218 |
买入 |
| 09:35:01 |
134.87 |
12 |
1230 |
卖出 |
| 09:35:04 |
134.88 |
12 |
1242 |
买入 |
| 09:35:07 |
134.5 |
29 |
1271 |
卖出 |
| 09:35:10 |
134.85 |
34 |
1305 |
买入 |
| 09:35:13 |
134.83 |
10 |
1315 |
买入 |
| 09:35:16 |
134.48 |
17 |
1332 |
买入 |
| 09:35:19 |
134.15 |
8 |
1340 |
卖出 |
| 09:35:22 |
134.48 |
7 |
1347 |
买入 |
| 09:35:25 |
134.45 |
3 |
1350 |
卖出 |
| 09:35:31 |
134.13 |
9 |
1359 |
卖出 |
| 09:35:34 |
134.4 |
2 |
1361 |
买入 |
| 09:35:37 |
134.12 |
10 |
1371 |
卖出 |
| 09:35:40 |
134.12 |
1 |
1372 |
卖出 |
| 09:35:46 |
134 |
4 |
1376 |
买入 |
| 09:35:49 |
134 |
1 |
1377 |
买入 |
| 09:35:52 |
133.88 |
2 |
1379 |
卖出 |
| 09:35:58 |
133.43 |
2 |
1381 |
卖出 |
| 09:36:04 |
133.43 |
10 |
1391 |
卖出 |
| 09:36:13 |
133.33 |
2 |
1393 |
卖出 |
| 09:36:16 |
133.32 |
4 |
1397 |
卖出 |
| 09:36:19 |
133 |
10 |
1407 |
卖出 |
| 09:36:22 |
133 |
8 |
1415 |
卖出 |
| 09:36:25 |
132.74 |
5 |
1420 |
买入 |
| 09:36:28 |
132.57 |
4 |
1424 |
卖出 |
| 09:36:34 |
132.59 |
5 |
1429 |
买入 |
| 09:36:37 |
132.33 |
4 |
1433 |
买入 |
| 09:36:40 |
132.29 |
3 |
1436 |
买入 |
| 09:36:43 |
132.29 |
0 |
1436 |
买入 |
| 09:36:46 |
132.33 |
3 |
1439 |
卖出 |
| 09:36:49 |
132.33 |
1 |
1440 |
买入 |
| 09:36:55 |
132.5 |
4 |
1444 |
卖出 |
| 09:36:58 |
132.33 |
5 |
1449 |
卖出 |
| 09:37:01 |
132.33 |
9 |
1458 |
卖出 |
| 09:37:04 |
132.29 |
8 |
1466 |
卖出 |
| 09:37:07 |
132.32 |
41 |
1507 |
买入 |
| 09:37:10 |
132.28 |
11 |
1518 |
卖出 |
| 09:37:13 |
132.5 |
6 |
1524 |
买入 |
| 09:37:16 |
132.73 |
7 |
1531 |
买入 |
| 09:37:19 |
132.73 |
13 |
1544 |
买入 |
| 09:37:22 |
132.85 |
4 |
1548 |
买入 |
| 09:37:25 |
132.73 |
2 |
1550 |
卖出 |
| 09:37:28 |
132.73 |
2 |
1552 |
卖出 |
| 09:37:31 |
132.73 |
2 |
1554 |
卖出 |
| 09:37:34 |
132.73 |
10 |
1564 |
卖出 |
| 09:37:40 |
133 |
16 |
1580 |
买入 |
| 09:37:43 |
133.05 |
23 |
1603 |
买入 |
| 09:37:46 |
133.26 |
2 |
1605 |
买入 |
| 09:37:49 |
133 |
2 |
1607 |
买入 |
| 09:37:55 |
132.99 |
4 |
1611 |
买入 |
| 09:37:58 |
132.99 |
21 |
1632 |
卖出 |
| 09:38:01 |
133.25 |
3 |
1635 |
买入 |
| 09:38:07 |
133.25 |
0 |
1635 |
卖出 |
| 09:38:10 |
133.31 |
3 |
1638 |
买入 |
| 09:38:13 |
133.5 |
2 |
1640 |
买入 |
| 09:38:16 |
133.63 |
25 |
1665 |
买入 |
| 09:38:19 |
133.64 |
2 |
1667 |
卖出 |
| 09:38:22 |
133.31 |
0 |
1667 |
卖出 |
| 09:38:31 |
133.31 |
1 |
1668 |
买入 |
| 09:38:37 |
133.51 |
2 |
1670 |
卖出 |
| 09:38:46 |
133.67 |
6 |
1676 |
买入 |
| 09:38:49 |
133.31 |
2 |
1678 |
卖出 |
| 09:38:55 |
133.31 |
1 |
1679 |
买入 |
| 09:39:01 |
133.33 |
0 |
1679 |
卖出 |
| 09:39:04 |
133.05 |
2 |
1681 |
卖出 |
| 09:39:07 |
133.32 |
5 |
1686 |
买入 |
| 09:39:16 |
133.32 |
2 |
1688 |
买入 |
| 09:39:28 |
133.24 |
2 |
1690 |
卖出 |
| 09:39:58 |
133.24 |
9 |
1699 |
买入 |
| 09:40:07 |
132.96 |
4 |
1703 |
卖出 |
| 09:40:10 |
132.88 |
2 |
1705 |
卖出 |
| 09:40:16 |
133.23 |
3 |
1708 |
买入 |
| 09:40:22 |
132.66 |
6 |
1714 |
卖出 |
| 09:40:25 |
132.53 |
67 |
1781 |
卖出 |
| 09:40:28 |
132.68 |
7 |
1788 |
买入 |
| 09:40:31 |
133.22 |
17 |
1805 |
买入 |
| 09:40:34 |
132.53 |
63 |
1868 |
卖出 |
| 09:40:37 |
133.22 |
8 |
1876 |
买入 |
| 09:40:40 |
133.24 |
8 |
1884 |
买入 |
| 09:40:43 |
133.3 |
6 |
1890 |
买入 |
| 09:40:46 |
133.3 |
2 |
1892 |
买入 |
| 09:40:49 |
133.5 |
4 |
1896 |
买入 |
| 09:40:52 |
133.23 |
4 |
1900 |
卖出 |
| 09:40:58 |
133.23 |
2 |
1902 |
买入 |
| 09:41:04 |
132.93 |
4 |
1906 |
卖出 |
| 09:41:13 |
133.18 |
2 |
1908 |
买入 |
| 09:41:16 |
132.93 |
2 |
1910 |
卖出 |
| 09:41:19 |
132.9 |
2 |
1912 |
买入 |
| 09:41:25 |
132.9 |
6 |
1918 |
买入 |
| 09:41:28 |
132.88 |
2 |
1920 |
卖出 |
| 09:41:34 |
132.89 |
2 |
1922 |
买入 |
| 09:41:43 |
132.89 |
2 |
1924 |
买入 |
| 09:41:46 |
132.9 |
18 |
1942 |
买入 |
| 09:41:49 |
133.22 |
11 |
1953 |
买入 |
| 09:41:52 |
133.22 |
2 |
1955 |
买入 |
| 09:42:07 |
133.13 |
2 |
1957 |
卖出 |
| 09:42:16 |
132.77 |
2 |
1959 |
卖出 |
| 09:42:19 |
132.77 |
0 |
1959 |
卖出 |
| 09:42:28 |
132.54 |
22 |
1981 |
卖出 |
| 09:42:31 |
132.54 |
4 |
1985 |
卖出 |
| 09:42:34 |
132.9 |
4 |
1989 |
买入 |
| 09:42:40 |
132.9 |
2 |
1991 |
买入 |
| 09:42:46 |
132.68 |
2 |
1993 |
卖出 |
| 09:43:19 |
132.89 |
2 |
1995 |
买入 |
| 09:43:22 |
132.9 |
4 |
1999 |
买入 |
| 09:43:25 |
133.12 |
2 |
2001 |
买入 |
| 09:43:40 |
132.9 |
2 |
2003 |
卖出 |
| 09:43:55 |
133.12 |
2 |
2005 |
买入 |
| 09:43:58 |
133.22 |
6 |
2011 |
买入 |
| 09:44:04 |
133.23 |
5 |
2016 |
买入 |
| 09:44:07 |
133.23 |
2 |
2018 |
卖出 |
| 09:44:10 |
133.22 |
4 |
2022 |
卖出 |
| 09:44:13 |
133.3 |
4 |
2026 |
买入 |
| 09:44:19 |
133.5 |
2 |
2028 |
买入 |
| 09:44:43 |
133.3 |
2 |
2030 |
卖出 |
| 09:44:49 |
133.5 |
4 |
2034 |
买入 |
| 09:44:55 |
133.3 |
2 |
2036 |
买入 |
| 09:45:01 |
133.01 |
8 |
2044 |
卖出 |
| 09:45:04 |
132.91 |
11 |
2055 |
卖出 |
| 09:45:07 |
132.91 |
21 |
2076 |
卖出 |
| 09:45:10 |
132.84 |
2 |
2078 |
卖出 |
| 09:45:16 |
132.54 |
5 |
2083 |
卖出 |
| 09:45:19 |
132.81 |
18 |
2101 |
买入 |
| 09:45:22 |
132.81 |
6 |
2107 |
买入 |
| 09:45:25 |
132.82 |
2 |
2109 |
买入 |
| 09:45:28 |
132.55 |
1 |
2110 |
卖出 |
| 09:45:52 |
132.55 |
5 |
2115 |
卖出 |
| 09:46:04 |
132.75 |
2 |
2117 |
买入 |
| 09:46:07 |
132.75 |
4 |
2121 |
卖出 |
| 09:46:10 |
132.75 |
0 |
2121 |
卖出 |
| 09:46:13 |
132.55 |
13 |
2134 |
卖出 |
| 09:46:16 |
132.5 |
19 |
2153 |
卖出 |
| 09:46:19 |
132.3 |
6 |
2159 |
卖出 |
| 09:46:25 |
132.2 |
4 |
2163 |
卖出 |
| 09:46:28 |
132.15 |
4 |
2167 |
卖出 |
| 09:46:37 |
132.13 |
5 |
2172 |
卖出 |
| 09:46:40 |
132.13 |
2 |
2174 |
卖出 |
| 09:46:43 |
132.12 |
7 |
2181 |
买入 |
| 09:46:46 |
132.12 |
2 |
2183 |
买入 |
| 09:46:49 |
132 |
10 |
2193 |
卖出 |
| 09:46:55 |
132.12 |
2 |
2195 |
买入 |
| 09:47:04 |
132 |
2 |
2197 |
卖出 |
| 09:47:07 |
132 |
2 |
2199 |
卖出 |
| 09:47:13 |
132 |
9 |
2208 |
卖出 |
| 09:47:16 |
131.87 |
20 |
2228 |
卖出 |
| 09:47:19 |
132.12 |
3 |
2231 |
买入 |
| 09:48:07 |
131.99 |
3 |
2234 |
买入 |
| 09:48:34 |
131.99 |
1 |
2235 |
卖出 |
| 09:49:13 |
131.99 |
5 |
2240 |
买入 |
| 09:49:25 |
132 |
2 |
2242 |
买入 |
| 09:49:28 |
132.06 |
10 |
2252 |
买入 |
| 09:49:40 |
132 |
6 |
2258 |
卖出 |
| 09:49:46 |
132.12 |
2 |
2260 |
买入 |
| 09:50:10 |
132 |
5 |
2265 |
卖出 |
| 09:50:19 |
131.82 |
2 |
2267 |
卖出 |
| 09:50:25 |
131.82 |
2 |
2269 |
卖出 |
| 09:50:31 |
131.82 |
1 |
2270 |
卖出 |
| 09:50:34 |
131.82 |
4 |
2274 |
买入 |
| 09:50:43 |
131.64 |
2 |
2276 |
卖出 |
| 09:51:13 |
131.79 |
2 |
2278 |
卖出 |
| 09:51:19 |
131.97 |
11 |
2289 |
买入 |
| 09:51:25 |
131.82 |
7 |
2296 |
卖出 |
| 09:51:37 |
131.81 |
2 |
2298 |
卖出 |
| 09:51:43 |
132.02 |
6 |
2304 |
买入 |
| 09:51:46 |
132.08 |
2 |
2306 |
买入 |
| 09:51:49 |
132 |
4 |
2310 |
卖出 |
| 09:51:58 |
132.12 |
6 |
2316 |
买入 |
| 09:52:01 |
132.12 |
6 |
2322 |
卖出 |
| 09:52:04 |
132.28 |
2 |
2324 |
买入 |
| 09:52:10 |
132.3 |
2 |
2326 |
买入 |
| 09:52:13 |
132.3 |
2 |
2328 |
卖出 |
| 09:52:16 |
132.3 |
6 |
2334 |
卖出 |
| 09:52:19 |
132.71 |
45 |
2379 |
买入 |
| 09:52:22 |
132.3 |
2 |
2381 |
卖出 |
| 09:52:31 |
132.7 |
7 |
2388 |
买入 |
| 09:52:34 |
132.3 |
42 |
2430 |
卖出 |
| 09:52:37 |
132.3 |
23 |
2453 |
卖出 |
| 09:52:40 |
132.72 |
17 |
2470 |
买入 |
| 09:52:43 |
132.67 |
2 |
2472 |
买入 |
| 09:52:46 |
132.3 |
21 |
2493 |
卖出 |
| 09:52:49 |
132.67 |
2 |
2495 |
买入 |
| 09:52:52 |
132.73 |
16 |
2511 |
买入 |
| 09:52:55 |
132.73 |
13 |
2524 |
卖出 |
| 09:53:07 |
132.4 |
6 |
2530 |
卖出 |
| 09:53:19 |
132.03 |
2 |
2532 |
卖出 |
| 09:54:16 |
132 |
2 |
2534 |
卖出 |
| 09:54:31 |
132 |
0 |
2534 |
卖出 |
| 09:55:07 |
131.8 |
2 |
2536 |
卖出 |
| 09:55:22 |
131.78 |
2 |
2538 |
卖出 |
| 09:55:52 |
131.78 |
2 |
2540 |
卖出 |
| 09:56:04 |
131.62 |
2 |
2542 |
卖出 |
| 09:56:13 |
131.62 |
4 |
2546 |
卖出 |
| 09:56:16 |
131.62 |
15 |
2561 |
卖出 |
| 09:56:28 |
131.26 |
2 |
2563 |
卖出 |
| 09:56:31 |
131.25 |
3 |
2566 |
卖出 |
| 09:56:43 |
131.25 |
0 |
2566 |
卖出 |