中粮科技[000930]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.11 |
17 |
17 |
集合竞价 |
| 09:15:09 |
10.08 |
167 |
167 |
集合竞价 |
| 09:15:54 |
9.7 |
1056 |
1056 |
集合竞价 |
| 09:16:39 |
9.5 |
1912 |
1912 |
集合竞价 |
| 09:17:24 |
9.7 |
1056 |
1056 |
集合竞价 |
| 09:18:27 |
9.71 |
1057 |
1057 |
集合竞价 |
| 09:19:12 |
9.72 |
1058 |
1058 |
集合竞价 |
| 09:19:21 |
10.08 |
169 |
169 |
集合竞价 |
| 09:19:39 |
10.11 |
168 |
168 |
集合竞价 |
| 09:20:00 |
10.08 |
168 |
168 |
集合竞价 |
| 09:20:09 |
10.1 |
186 |
186 |
集合竞价 |
| 09:22:33 |
10.04 |
541 |
541 |
集合竞价 |
| 09:24:12 |
10.02 |
1084 |
1084 |
集合竞价 |
| 09:24:21 |
10 |
1421 |
1421 |
集合竞价 |
| 09:24:30 |
10.01 |
1464 |
1464 |
集合竞价 |
| 09:24:39 |
10.02 |
1531 |
1531 |
集合竞价 |
| 09:24:48 |
10.03 |
1747 |
1747 |
集合竞价 |
| 09:25:00 |
10.03 |
2249 |
3996 |
买入 |
| 09:30:00 |
10.04 |
480 |
4476 |
买入 |
| 09:30:03 |
10.04 |
993 |
5469 |
买入 |
| 09:30:06 |
10.03 |
345 |
5814 |
卖出 |
| 09:30:09 |
10.06 |
87 |
5901 |
买入 |
| 09:30:12 |
10.06 |
480 |
6381 |
卖出 |
| 09:30:15 |
10.09 |
214 |
6595 |
买入 |
| 09:30:18 |
10.11 |
60 |
6655 |
买入 |
| 09:30:21 |
10.11 |
143 |
6798 |
买入 |
| 09:30:24 |
10.09 |
58 |
6856 |
卖出 |
| 09:30:27 |
10.11 |
686 |
7542 |
买入 |
| 09:30:30 |
10.07 |
45 |
7587 |
卖出 |
| 09:30:33 |
10.06 |
19 |
7606 |
卖出 |
| 09:30:36 |
10.1 |
28 |
7634 |
买入 |
| 09:30:39 |
10.1 |
26 |
7660 |
买入 |
| 09:30:42 |
10.11 |
51 |
7711 |
买入 |
| 09:30:45 |
10.1 |
27 |
7738 |
卖出 |
| 09:30:48 |
10.11 |
58 |
7796 |
买入 |
| 09:30:51 |
10.11 |
43 |
7839 |
买入 |
| 09:30:54 |
10.11 |
25 |
7864 |
卖出 |
| 09:30:57 |
10.1 |
39 |
7903 |
卖出 |
| 09:31:00 |
10.11 |
29 |
7932 |
卖出 |
| 09:31:03 |
10.1 |
194 |
8126 |
卖出 |
| 09:31:06 |
10.1 |
61 |
8187 |
买入 |
| 09:31:09 |
10.1 |
43 |
8230 |
买入 |
| 09:31:12 |
10.1 |
86 |
8316 |
买入 |
| 09:31:15 |
10.08 |
37 |
8353 |
卖出 |
| 09:31:18 |
10.1 |
99 |
8452 |
买入 |
| 09:31:21 |
10.08 |
1 |
8453 |
卖出 |
| 09:31:24 |
10.08 |
3 |
8456 |
买入 |
| 09:31:27 |
10.08 |
25 |
8481 |
买入 |
| 09:31:30 |
10.07 |
50 |
8531 |
卖出 |
| 09:31:33 |
10.07 |
68 |
8599 |
卖出 |
| 09:31:36 |
10.07 |
29 |
8628 |
买入 |
| 09:31:39 |
10.07 |
83 |
8711 |
买入 |
| 09:31:42 |
10.07 |
14 |
8725 |
卖出 |
| 09:31:45 |
10.09 |
38 |
8763 |
买入 |
| 09:31:48 |
10.09 |
12 |
8775 |
买入 |
| 09:31:51 |
10.08 |
45 |
8820 |
卖出 |
| 09:31:54 |
10.08 |
21 |
8841 |
卖出 |
| 09:31:57 |
10.08 |
10 |
8851 |
买入 |
| 09:32:00 |
10.08 |
12 |
8863 |
买入 |
| 09:32:03 |
10.07 |
282 |
9145 |
卖出 |
| 09:32:06 |
10.06 |
232 |
9377 |
卖出 |
| 09:32:09 |
10.05 |
149 |
9526 |
卖出 |
| 09:32:12 |
10.06 |
81 |
9607 |
买入 |
| 09:32:15 |
10.06 |
1 |
9608 |
买入 |
| 09:32:18 |
10.06 |
24 |
9632 |
卖出 |
| 09:32:21 |
10.07 |
20 |
9652 |
买入 |
| 09:32:24 |
10.07 |
49 |
9701 |
买入 |
| 09:32:27 |
10.06 |
24 |
9725 |
卖出 |
| 09:32:30 |
10.06 |
111 |
9836 |
卖出 |
| 09:32:33 |
10.06 |
24 |
9860 |
卖出 |
| 09:32:36 |
10.05 |
1 |
9861 |
卖出 |
| 09:32:39 |
10.08 |
131 |
9992 |
买入 |
| 09:32:42 |
10.07 |
9 |
10001 |
卖出 |
| 09:32:45 |
10.07 |
5 |
10006 |
买入 |
| 09:32:48 |
10.07 |
7 |
10013 |
卖出 |
| 09:32:51 |
10.07 |
20 |
10033 |
卖出 |
| 09:32:54 |
10.07 |
122 |
10155 |
卖出 |
| 09:32:57 |
10.07 |
5 |
10160 |
买入 |
| 09:33:00 |
10.06 |
18 |
10178 |
卖出 |
| 09:33:03 |
10.07 |
29 |
10207 |
买入 |
| 09:33:06 |
10.06 |
234 |
10441 |
卖出 |
| 09:33:09 |
10.06 |
39 |
10480 |
卖出 |
| 09:33:12 |
10.06 |
84 |
10564 |
买入 |
| 09:33:15 |
10.06 |
108 |
10672 |
买入 |
| 09:33:18 |
10.06 |
46 |
10718 |
买入 |
| 09:33:21 |
10.06 |
4 |
10722 |
买入 |
| 09:33:24 |
10.05 |
82 |
10804 |
卖出 |
| 09:33:27 |
10.06 |
16 |
10820 |
买入 |
| 09:33:30 |
10.06 |
25 |
10845 |
买入 |
| 09:33:33 |
10.06 |
45 |
10890 |
买入 |
| 09:33:36 |
10.05 |
159 |
11049 |
卖出 |
| 09:33:48 |
10.06 |
30 |
11079 |
卖出 |
| 09:33:51 |
10.06 |
166 |
11245 |
卖出 |
| 09:33:57 |
10.08 |
51 |
11296 |
买入 |
| 09:34:00 |
10.08 |
10 |
11306 |
买入 |
| 09:34:06 |
10.07 |
6 |
11312 |
卖出 |
| 09:34:09 |
10.08 |
47 |
11359 |
买入 |
| 09:34:12 |
10.09 |
47 |
11406 |
买入 |
| 09:34:15 |
10.08 |
100 |
11506 |
卖出 |
| 09:34:18 |
10.1 |
9 |
11515 |
买入 |
| 09:34:21 |
10.1 |
17 |
11532 |
买入 |
| 09:34:24 |
10.09 |
29 |
11561 |
卖出 |
| 09:34:27 |
10.09 |
23 |
11584 |
卖出 |
| 09:34:30 |
10.09 |
5 |
11589 |
卖出 |
| 09:34:33 |
10.09 |
205 |
11794 |
卖出 |
| 09:34:36 |
10.08 |
10 |
11804 |
卖出 |
| 09:34:39 |
10.09 |
56 |
11860 |
买入 |
| 09:34:42 |
10.08 |
52 |
11912 |
卖出 |
| 09:34:45 |
10.08 |
49 |
11961 |
卖出 |
| 09:34:48 |
10.09 |
8 |
11969 |
买入 |
| 09:34:51 |
10.09 |
29 |
11998 |
买入 |
| 09:34:54 |
10.08 |
11 |
12009 |
卖出 |
| 09:34:57 |
10.09 |
34 |
12043 |
买入 |
| 09:35:00 |
10.09 |
22 |
12065 |
买入 |
| 09:35:03 |
10.09 |
114 |
12179 |
买入 |
| 09:35:06 |
10.09 |
9 |
12188 |
卖出 |
| 09:35:09 |
10.08 |
41 |
12229 |
卖出 |
| 09:35:12 |
10.08 |
17 |
12246 |
卖出 |
| 09:35:15 |
10.08 |
73 |
12319 |
卖出 |
| 09:35:18 |
10.08 |
80 |
12399 |
卖出 |
| 09:35:21 |
10.08 |
5 |
12404 |
卖出 |
| 09:35:24 |
10.08 |
47 |
12451 |
卖出 |
| 09:35:27 |
10.08 |
14 |
12465 |
买入 |
| 09:35:30 |
10.08 |
10 |
12475 |
买入 |
| 09:35:33 |
10.08 |
29 |
12504 |
买入 |
| 09:35:36 |
10.09 |
60 |
12564 |
买入 |
| 09:35:39 |
10.08 |
1 |
12565 |
卖出 |
| 09:35:42 |
10.09 |
3 |
12568 |
买入 |
| 09:35:45 |
10.09 |
103 |
12671 |
买入 |
| 09:35:57 |
10.1 |
34 |
12705 |
买入 |
| 09:36:00 |
10.09 |
1 |
12706 |
卖出 |
| 09:36:03 |
10.1 |
2 |
12708 |
买入 |
| 09:36:06 |
10.1 |
21 |
12729 |
买入 |
| 09:36:09 |
10.1 |
12 |
12741 |
买入 |
| 09:36:15 |
10.1 |
33 |
12774 |
卖出 |
| 09:36:21 |
10.12 |
56 |
12830 |
买入 |
| 09:36:24 |
10.1 |
10 |
12840 |
卖出 |
| 09:36:27 |
10.1 |
1 |
12841 |
卖出 |
| 09:36:30 |
10.11 |
30 |
12871 |
买入 |
| 09:36:33 |
10.12 |
12 |
12883 |
买入 |
| 09:36:36 |
10.12 |
47 |
12930 |
买入 |
| 09:36:39 |
10.12 |
10 |
12940 |
买入 |
| 09:36:42 |
10.12 |
26 |
12966 |
买入 |
| 09:36:45 |
10.12 |
124 |
13090 |
买入 |
| 09:36:48 |
10.1 |
275 |
13365 |
卖出 |
| 09:36:57 |
10.12 |
67 |
13432 |
买入 |
| 09:37:00 |
10.09 |
561 |
13993 |
卖出 |
| 09:37:03 |
10.1 |
34 |
14027 |
买入 |
| 09:37:09 |
10.1 |
3 |
14030 |
卖出 |
| 09:37:12 |
10.1 |
40 |
14070 |
卖出 |
| 09:37:15 |
10.1 |
1 |
14071 |
买入 |
| 09:37:18 |
10.11 |
21 |
14092 |
买入 |
| 09:37:21 |
10.11 |
65 |
14157 |
买入 |
| 09:37:24 |
10.1 |
97 |
14254 |
卖出 |
| 09:37:27 |
10.11 |
35 |
14289 |
买入 |
| 09:37:30 |
10.11 |
50 |
14339 |
买入 |
| 09:37:36 |
10.1 |
5 |
14344 |
卖出 |
| 09:37:39 |
10.11 |
14 |
14358 |
买入 |
| 09:37:42 |
10.11 |
23 |
14381 |
买入 |
| 09:37:45 |
10.11 |
5 |
14386 |
买入 |
| 09:37:48 |
10.1 |
147 |
14533 |
卖出 |
| 09:37:51 |
10.1 |
2 |
14535 |
卖出 |
| 09:37:57 |
10.11 |
13 |
14548 |
买入 |
| 09:38:03 |
10.1 |
5 |
14553 |
卖出 |
| 09:38:06 |
10.11 |
15 |
14568 |
买入 |
| 09:38:15 |
10.1 |
1 |
14569 |
卖出 |
| 09:38:18 |
10.1 |
3 |
14572 |
卖出 |
| 09:38:21 |
10.1 |
81 |
14653 |
卖出 |
| 09:38:24 |
10.1 |
13 |
14666 |
卖出 |
| 09:38:27 |
10.1 |
34 |
14700 |
卖出 |
| 09:38:30 |
10.1 |
20 |
14720 |
买入 |
| 09:38:33 |
10.1 |
4 |
14724 |
买入 |
| 09:38:39 |
10.09 |
125 |
14849 |
卖出 |
| 09:38:42 |
10.09 |
36 |
14885 |
卖出 |
| 09:38:45 |
10.09 |
21 |
14906 |
买入 |
| 09:38:51 |
10.1 |
3 |
14909 |
买入 |
| 09:38:54 |
10.09 |
3 |
14912 |
卖出 |
| 09:39:00 |
10.1 |
2 |
14914 |
买入 |
| 09:39:03 |
10.09 |
45 |
14959 |
卖出 |
| 09:39:06 |
10.1 |
6 |
14965 |
买入 |
| 09:39:09 |
10.1 |
63 |
15028 |
买入 |
| 09:39:12 |
10.1 |
196 |
15224 |
卖出 |
| 09:39:15 |
10.09 |
15 |
15239 |
卖出 |
| 09:39:18 |
10.1 |
8 |
15247 |
买入 |
| 09:39:21 |
10.1 |
118 |
15365 |
买入 |
| 09:39:24 |
10.1 |
2 |
15367 |
买入 |
| 09:39:27 |
10.09 |
21 |
15388 |
卖出 |
| 09:39:30 |
10.09 |
29 |
15417 |
买入 |
| 09:39:33 |
10.09 |
7 |
15424 |
买入 |
| 09:39:45 |
10.1 |
2 |
15426 |
买入 |
| 09:39:48 |
10.1 |
9 |
15435 |
买入 |
| 09:39:54 |
10.1 |
7 |
15442 |
买入 |
| 09:39:57 |
10.1 |
117 |
15559 |
买入 |
| 09:40:00 |
10.09 |
12 |
15571 |
卖出 |
| 09:40:03 |
10.1 |
19 |
15590 |
买入 |
| 09:40:06 |
10.1 |
13 |
15603 |
买入 |
| 09:40:09 |
10.09 |
73 |
15676 |
卖出 |
| 09:40:12 |
10.09 |
97 |
15773 |
卖出 |
| 09:40:15 |
10.09 |
82 |
15855 |
买入 |
| 09:40:18 |
10.09 |
9 |
15864 |
买入 |
| 09:40:21 |
10.1 |
104 |
15968 |
买入 |
| 09:40:24 |
10.1 |
5 |
15973 |
买入 |
| 09:40:27 |
10.1 |
1 |
15974 |
买入 |
| 09:40:33 |
10.1 |
29 |
16003 |
买入 |
| 09:40:36 |
10.09 |
372 |
16375 |
卖出 |
| 09:40:39 |
10.1 |
3 |
16378 |
买入 |
| 09:40:42 |
10.09 |
44 |
16422 |
卖出 |
| 09:40:45 |
10.1 |
2 |
16424 |
买入 |
| 09:40:48 |
10.1 |
12 |
16436 |
买入 |
| 09:40:51 |
10.1 |
1 |
16437 |
买入 |
| 09:40:54 |
10.09 |
23 |
16460 |
卖出 |
| 09:40:57 |
10.1 |
14 |
16474 |
买入 |
| 09:41:00 |
10.09 |
10 |
16484 |
卖出 |
| 09:41:03 |
10.09 |
89 |
16573 |
卖出 |
| 09:41:06 |
10.09 |
50 |
16623 |
卖出 |
| 09:41:09 |
10.09 |
26 |
16649 |
买入 |
| 09:41:12 |
10.09 |
53 |
16702 |
卖出 |
| 09:41:15 |
10.1 |
1 |
16703 |
买入 |
| 09:41:18 |
10.09 |
10 |
16713 |
卖出 |
| 09:41:21 |
10.1 |
57 |
16770 |
买入 |
| 09:41:24 |
10.1 |
27 |
16797 |
买入 |
| 09:41:27 |
10.09 |
1 |
16798 |
卖出 |
| 09:41:30 |
10.1 |
14 |
16812 |
买入 |
| 09:41:33 |
10.09 |
13 |
16825 |
卖出 |
| 09:41:36 |
10.1 |
40 |
16865 |
买入 |
| 09:41:42 |
10.09 |
43 |
16908 |
卖出 |
| 09:41:45 |
10.09 |
48 |
16956 |
卖出 |
| 09:41:48 |
10.09 |
2 |
16958 |
买入 |
| 09:41:54 |
10.09 |
24 |
16982 |
买入 |
| 09:41:57 |
10.09 |
22 |
17004 |
买入 |
| 09:42:00 |
10.09 |
5 |
17009 |
买入 |
| 09:42:03 |
10.09 |
2 |
17011 |
买入 |
| 09:42:06 |
10.09 |
6 |
17017 |
买入 |
| 09:42:09 |
10.09 |
1 |
17018 |
买入 |
| 09:42:21 |
10.09 |
60 |
17078 |
买入 |
| 09:42:24 |
10.09 |
15 |
17093 |
买入 |
| 09:42:27 |
10.09 |
11 |
17104 |
买入 |
| 09:42:33 |
10.09 |
139 |
17243 |
卖出 |
| 09:42:36 |
10.09 |
9 |
17252 |
卖出 |
| 09:42:39 |
10.09 |
68 |
17320 |
卖出 |
| 09:42:42 |
10.08 |
10 |
17330 |
卖出 |
| 09:42:45 |
10.08 |
12 |
17342 |
卖出 |
| 09:42:48 |
10.08 |
12 |
17354 |
卖出 |
| 09:42:51 |
10.09 |
68 |
17422 |
买入 |
| 09:42:54 |
10.08 |
44 |
17466 |
卖出 |
| 09:42:57 |
10.09 |
5 |
17471 |
买入 |
| 09:43:00 |
10.08 |
39 |
17510 |
卖出 |
| 09:43:09 |
10.08 |
13 |
17523 |
卖出 |
| 09:43:12 |
10.08 |
30 |
17553 |
卖出 |
| 09:43:15 |
10.08 |
70 |
17623 |
卖出 |
| 09:43:18 |
10.09 |
29 |
17652 |
买入 |
| 09:43:21 |
10.09 |
65 |
17717 |
买入 |
| 09:43:27 |
10.09 |
3 |
17720 |
买入 |
| 09:43:33 |
10.09 |
105 |
17825 |
买入 |
| 09:43:36 |
10.08 |
6 |
17831 |
卖出 |
| 09:43:45 |
10.08 |
11 |
17842 |
卖出 |
| 09:43:48 |
10.08 |
33 |
17875 |
卖出 |
| 09:43:51 |
10.08 |
5 |
17880 |
卖出 |
| 09:43:54 |
10.09 |
12 |
17892 |
买入 |
| 09:43:57 |
10.09 |
5 |
17897 |
买入 |
| 09:44:03 |
10.09 |
15 |
17912 |
买入 |
| 09:44:06 |
10.09 |
18 |
17930 |
买入 |
| 09:44:12 |
10.09 |
1 |
17931 |
卖出 |
| 09:44:15 |
10.09 |
1 |
17932 |
卖出 |
| 09:44:18 |
10.1 |
368 |
18300 |
买入 |
| 09:44:21 |
10.1 |
55 |
18355 |
买入 |
| 09:44:27 |
10.08 |
3 |
18358 |
卖出 |
| 09:44:42 |
10.09 |
1 |
18359 |
买入 |
| 09:44:45 |
10.1 |
2 |
18361 |
买入 |
| 09:44:48 |
10.09 |
3 |
18364 |
卖出 |
| 09:44:54 |
10.08 |
11 |
18375 |
卖出 |
| 09:44:57 |
10.1 |
51 |
18426 |
买入 |
| 09:45:00 |
10.09 |
4 |
18430 |
卖出 |
| 09:45:03 |
10.1 |
1 |
18431 |
买入 |
| 09:45:15 |
10.1 |
73 |
18504 |
买入 |
| 09:45:18 |
10.1 |
52 |
18556 |
买入 |
| 09:45:21 |
10.11 |
69 |
18625 |
买入 |
| 09:45:24 |
10.1 |
12 |
18637 |
卖出 |
| 09:45:27 |
10.1 |
2 |
18639 |
买入 |
| 09:45:30 |
10.09 |
43 |
18682 |
卖出 |
| 09:45:39 |
10.09 |
47 |
18729 |
卖出 |
| 09:45:42 |
10.1 |
11 |
18740 |
买入 |
| 09:45:48 |
10.09 |
18 |
18758 |
卖出 |
| 09:45:51 |
10.1 |
41 |
18799 |
买入 |
| 09:45:54 |
10.09 |
2 |
18801 |
卖出 |
| 09:45:57 |
10.09 |
4 |
18805 |
卖出 |
| 09:46:09 |
10.09 |
5 |
18810 |
卖出 |
| 09:46:15 |
10.09 |
1 |
18811 |
卖出 |
| 09:46:18 |
10.09 |
9 |
18820 |
卖出 |
| 09:46:21 |
10.1 |
58 |
18878 |
买入 |
| 09:46:24 |
10.09 |
8 |
18886 |
卖出 |
| 09:46:30 |
10.09 |
3 |
18889 |
卖出 |
| 09:46:33 |
10.1 |
4 |
18893 |
买入 |
| 09:46:36 |
10.09 |
96 |
18989 |
卖出 |
| 09:46:42 |
10.1 |
10 |
18999 |
买入 |
| 09:46:48 |
10.1 |
5 |
19004 |
买入 |
| 09:46:51 |
10.1 |
108 |
19112 |
买入 |
| 09:46:54 |
10.1 |
1 |
19113 |
买入 |
| 09:47:00 |
10.09 |
23 |
19136 |
卖出 |
| 09:47:03 |
10.1 |
252 |
19388 |
买入 |