中粮资本[002423]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.4 |
10 |
10 |
集合竞价 |
| 09:16:21 |
8.2 |
230 |
230 |
集合竞价 |
| 09:17:51 |
8.21 |
230 |
230 |
集合竞价 |
| 09:18:45 |
8.4 |
10 |
10 |
集合竞价 |
| 09:23:54 |
8.41 |
90 |
90 |
集合竞价 |
| 09:25:00 |
8.42 |
136 |
226 |
买入 |
| 09:30:00 |
8.42 |
21 |
247 |
买入 |
| 09:30:03 |
8.42 |
34 |
281 |
买入 |
| 09:30:06 |
8.42 |
234 |
515 |
卖出 |
| 09:30:09 |
8.44 |
171 |
686 |
买入 |
| 09:30:12 |
8.43 |
18 |
704 |
卖出 |
| 09:30:15 |
8.43 |
43 |
747 |
买入 |
| 09:30:18 |
8.43 |
37 |
784 |
买入 |
| 09:30:21 |
8.45 |
35 |
819 |
买入 |
| 09:30:24 |
8.45 |
21 |
840 |
买入 |
| 09:30:27 |
8.45 |
17 |
857 |
买入 |
| 09:30:30 |
8.45 |
7 |
864 |
卖出 |
| 09:30:33 |
8.45 |
40 |
904 |
买入 |
| 09:30:36 |
8.46 |
32 |
936 |
买入 |
| 09:30:39 |
8.42 |
70 |
1006 |
卖出 |
| 09:30:42 |
8.45 |
11 |
1017 |
买入 |
| 09:30:45 |
8.45 |
45 |
1062 |
买入 |
| 09:30:48 |
8.45 |
128 |
1190 |
买入 |
| 09:30:51 |
8.45 |
9 |
1199 |
买入 |
| 09:30:54 |
8.45 |
1 |
1200 |
卖出 |
| 09:30:57 |
8.45 |
11 |
1211 |
卖出 |
| 09:31:00 |
8.45 |
23 |
1234 |
卖出 |
| 09:31:03 |
8.45 |
16 |
1250 |
买入 |
| 09:31:06 |
8.45 |
3 |
1253 |
买入 |
| 09:31:09 |
8.45 |
1 |
1254 |
买入 |
| 09:31:12 |
8.45 |
22 |
1276 |
买入 |
| 09:31:15 |
8.46 |
3 |
1279 |
买入 |
| 09:31:18 |
8.46 |
7 |
1286 |
买入 |
| 09:31:21 |
8.45 |
1 |
1287 |
卖出 |
| 09:31:24 |
8.45 |
1 |
1288 |
卖出 |
| 09:31:27 |
8.45 |
21 |
1309 |
卖出 |
| 09:31:30 |
8.45 |
3 |
1312 |
卖出 |
| 09:31:33 |
8.45 |
7 |
1319 |
卖出 |
| 09:31:36 |
8.45 |
64 |
1383 |
卖出 |
| 09:31:39 |
8.45 |
1 |
1384 |
买入 |
| 09:31:42 |
8.44 |
3 |
1387 |
卖出 |
| 09:31:45 |
8.45 |
15 |
1402 |
买入 |
| 09:31:51 |
8.45 |
6 |
1408 |
买入 |
| 09:31:54 |
8.45 |
59 |
1467 |
买入 |
| 09:31:57 |
8.45 |
4 |
1471 |
卖出 |
| 09:32:00 |
8.45 |
1 |
1472 |
买入 |
| 09:32:12 |
8.45 |
1 |
1473 |
买入 |
| 09:32:15 |
8.45 |
7 |
1480 |
买入 |
| 09:32:18 |
8.45 |
4 |
1484 |
买入 |
| 09:32:30 |
8.44 |
26 |
1510 |
卖出 |
| 09:32:33 |
8.45 |
5 |
1515 |
买入 |
| 09:32:36 |
8.45 |
3 |
1518 |
买入 |
| 09:32:51 |
8.44 |
1 |
1519 |
卖出 |
| 09:32:54 |
8.44 |
5 |
1524 |
卖出 |
| 09:32:57 |
8.44 |
6 |
1530 |
卖出 |
| 09:33:00 |
8.44 |
14 |
1544 |
卖出 |
| 09:33:06 |
8.45 |
6 |
1550 |
买入 |
| 09:33:09 |
8.45 |
3 |
1553 |
买入 |
| 09:33:12 |
8.45 |
28 |
1581 |
买入 |
| 09:33:15 |
8.45 |
10 |
1591 |
买入 |
| 09:33:18 |
8.45 |
5 |
1596 |
买入 |
| 09:33:21 |
8.45 |
72 |
1668 |
买入 |
| 09:33:39 |
8.45 |
8 |
1676 |
买入 |
| 09:33:42 |
8.45 |
3 |
1679 |
买入 |
| 09:33:45 |
8.45 |
2 |
1681 |
买入 |
| 09:34:27 |
8.44 |
1 |
1682 |
卖出 |
| 09:34:30 |
8.44 |
10 |
1692 |
卖出 |
| 09:34:33 |
8.44 |
92 |
1784 |
卖出 |
| 09:34:36 |
8.44 |
5 |
1789 |
卖出 |
| 09:34:39 |
8.44 |
4 |
1793 |
卖出 |
| 09:34:45 |
8.44 |
31 |
1824 |
卖出 |
| 09:34:54 |
8.44 |
2 |
1826 |
买入 |
| 09:35:00 |
8.44 |
1 |
1827 |
买入 |
| 09:35:06 |
8.44 |
5 |
1832 |
买入 |
| 09:35:09 |
8.44 |
101 |
1933 |
买入 |
| 09:35:18 |
8.44 |
1 |
1934 |
买入 |
| 09:35:21 |
8.42 |
52 |
1986 |
卖出 |
| 09:35:24 |
8.43 |
6 |
1992 |
买入 |
| 09:35:27 |
8.43 |
26 |
2018 |
买入 |
| 09:35:30 |
8.43 |
6 |
2024 |
买入 |
| 09:35:33 |
8.43 |
3 |
2027 |
卖出 |
| 09:35:36 |
8.42 |
5 |
2032 |
卖出 |
| 09:35:45 |
8.43 |
44 |
2076 |
买入 |
| 09:35:54 |
8.43 |
6 |
2082 |
买入 |
| 09:35:57 |
8.42 |
9 |
2091 |
卖出 |
| 09:36:00 |
8.42 |
57 |
2148 |
卖出 |
| 09:36:03 |
8.43 |
12 |
2160 |
买入 |
| 09:36:06 |
8.43 |
95 |
2255 |
买入 |
| 09:36:09 |
8.43 |
1 |
2256 |
卖出 |
| 09:36:18 |
8.43 |
20 |
2276 |
卖出 |
| 09:36:21 |
8.43 |
4 |
2280 |
买入 |
| 09:36:27 |
8.43 |
6 |
2286 |
买入 |
| 09:36:36 |
8.42 |
52 |
2338 |
卖出 |
| 09:36:42 |
8.42 |
8 |
2346 |
卖出 |
| 09:36:54 |
8.42 |
10 |
2356 |
买入 |
| 09:36:57 |
8.42 |
83 |
2439 |
买入 |
| 09:37:00 |
8.43 |
11 |
2450 |
买入 |
| 09:37:03 |
8.44 |
31 |
2481 |
买入 |
| 09:37:06 |
8.42 |
6 |
2487 |
卖出 |
| 09:37:09 |
8.42 |
11 |
2498 |
卖出 |
| 09:37:15 |
8.43 |
55 |
2553 |
买入 |
| 09:37:18 |
8.42 |
44 |
2597 |
卖出 |
| 09:37:21 |
8.44 |
220 |
2817 |
买入 |
| 09:37:27 |
8.43 |
1 |
2818 |
卖出 |
| 09:37:33 |
8.43 |
1 |
2819 |
买入 |
| 09:37:36 |
8.43 |
9 |
2828 |
卖出 |
| 09:37:39 |
8.43 |
6 |
2834 |
买入 |
| 09:37:42 |
8.44 |
2 |
2836 |
买入 |
| 09:37:45 |
8.42 |
8 |
2844 |
卖出 |
| 09:37:48 |
8.44 |
65 |
2909 |
买入 |
| 09:37:51 |
8.41 |
78 |
2987 |
卖出 |
| 09:37:54 |
8.42 |
22 |
3009 |
买入 |
| 09:37:57 |
8.43 |
1 |
3010 |
买入 |
| 09:38:00 |
8.42 |
1 |
3011 |
卖出 |
| 09:38:03 |
8.44 |
99 |
3110 |
买入 |
| 09:38:09 |
8.44 |
1 |
3111 |
卖出 |
| 09:38:12 |
8.42 |
52 |
3163 |
卖出 |
| 09:38:15 |
8.43 |
8 |
3171 |
买入 |
| 09:38:30 |
8.42 |
53 |
3224 |
卖出 |
| 09:38:33 |
8.42 |
17 |
3241 |
卖出 |
| 09:38:51 |
8.42 |
1 |
3242 |
卖出 |
| 09:39:06 |
8.42 |
52 |
3294 |
卖出 |
| 09:39:09 |
8.43 |
3 |
3297 |
卖出 |
| 09:39:12 |
8.42 |
165 |
3462 |
卖出 |
| 09:39:15 |
8.42 |
1 |
3463 |
买入 |
| 09:39:18 |
8.41 |
14 |
3477 |
卖出 |
| 09:39:24 |
8.41 |
68 |
3545 |
卖出 |
| 09:39:33 |
8.41 |
110 |
3655 |
卖出 |
| 09:39:39 |
8.41 |
7 |
3662 |
买入 |
| 09:39:42 |
8.4 |
61 |
3723 |
卖出 |
| 09:39:48 |
8.41 |
75 |
3798 |
买入 |
| 09:39:57 |
8.41 |
10 |
3808 |
卖出 |
| 09:40:00 |
8.41 |
17 |
3825 |
卖出 |
| 09:40:03 |
8.41 |
1 |
3826 |
买入 |
| 09:40:06 |
8.41 |
10 |
3836 |
买入 |
| 09:40:15 |
8.41 |
16 |
3852 |
买入 |
| 09:40:21 |
8.42 |
54 |
3906 |
买入 |
| 09:40:24 |
8.42 |
35 |
3941 |
买入 |
| 09:40:27 |
8.41 |
10 |
3951 |
卖出 |
| 09:40:30 |
8.41 |
5 |
3956 |
卖出 |
| 09:40:36 |
8.42 |
1 |
3957 |
卖出 |
| 09:40:42 |
8.42 |
28 |
3985 |
卖出 |
| 09:40:45 |
8.42 |
1 |
3986 |
卖出 |
| 09:40:51 |
8.42 |
24 |
4010 |
卖出 |
| 09:40:54 |
8.42 |
6 |
4016 |
卖出 |
| 09:40:57 |
8.41 |
52 |
4068 |
卖出 |
| 09:41:12 |
8.41 |
101 |
4169 |
卖出 |
| 09:41:15 |
8.42 |
2 |
4171 |
卖出 |
| 09:41:18 |
8.42 |
6 |
4177 |
卖出 |
| 09:41:21 |
8.42 |
1 |
4178 |
卖出 |
| 09:41:24 |
8.43 |
19 |
4197 |
买入 |
| 09:41:27 |
8.42 |
17 |
4214 |
卖出 |
| 09:41:30 |
8.44 |
15 |
4229 |
买入 |
| 09:41:33 |
8.42 |
52 |
4281 |
卖出 |
| 09:41:39 |
8.41 |
5 |
4286 |
卖出 |
| 09:41:45 |
8.42 |
1 |
4287 |
买入 |
| 09:41:57 |
8.42 |
1 |
4288 |
卖出 |
| 09:42:00 |
8.42 |
8 |
4296 |
卖出 |
| 09:42:03 |
8.42 |
1 |
4297 |
卖出 |
| 09:42:06 |
8.42 |
3 |
4300 |
卖出 |
| 09:42:09 |
8.41 |
1 |
4301 |
卖出 |
| 09:42:12 |
8.43 |
69 |
4370 |
买入 |
| 09:42:18 |
8.41 |
23 |
4393 |
卖出 |
| 09:42:30 |
8.41 |
1 |
4394 |
卖出 |
| 09:42:36 |
8.41 |
1 |
4395 |
卖出 |
| 09:42:45 |
8.41 |
5 |
4400 |
卖出 |
| 09:42:48 |
8.41 |
67 |
4467 |
买入 |
| 09:42:51 |
8.41 |
1 |
4468 |
卖出 |
| 09:42:54 |
8.43 |
7 |
4475 |
买入 |
| 09:43:00 |
8.43 |
5 |
4480 |
买入 |
| 09:43:03 |
8.43 |
17 |
4497 |
买入 |
| 09:43:21 |
8.43 |
4 |
4501 |
买入 |
| 09:43:24 |
8.41 |
52 |
4553 |
卖出 |
| 09:43:27 |
8.43 |
2 |
4555 |
买入 |
| 09:43:36 |
8.43 |
1 |
4556 |
买入 |
| 09:43:51 |
8.42 |
1 |
4557 |
买入 |
| 09:43:54 |
8.42 |
23 |
4580 |
卖出 |
| 09:44:00 |
8.42 |
7 |
4587 |
卖出 |
| 09:44:03 |
8.41 |
52 |
4639 |
卖出 |
| 09:44:06 |
8.42 |
1 |
4640 |
买入 |
| 09:44:09 |
8.42 |
1 |
4641 |
买入 |
| 09:44:15 |
8.41 |
49 |
4690 |
卖出 |
| 09:44:18 |
8.42 |
118 |
4808 |
买入 |
| 09:44:21 |
8.42 |
3 |
4811 |
买入 |
| 09:44:24 |
8.42 |
9 |
4820 |
买入 |
| 09:44:27 |
8.42 |
5 |
4825 |
买入 |
| 09:44:30 |
8.42 |
69 |
4894 |
买入 |
| 09:44:33 |
8.42 |
31 |
4925 |
买入 |
| 09:44:36 |
8.43 |
487 |
5412 |
买入 |
| 09:44:39 |
8.42 |
76 |
5488 |
卖出 |
| 09:44:42 |
8.43 |
5 |
5493 |
买入 |
| 09:44:48 |
8.43 |
40 |
5533 |
买入 |
| 09:44:51 |
8.43 |
52 |
5585 |
买入 |
| 09:44:54 |
8.43 |
1 |
5586 |
买入 |
| 09:45:00 |
8.43 |
6 |
5592 |
买入 |
| 09:45:18 |
8.44 |
57 |
5649 |
买入 |
| 09:45:24 |
8.43 |
8 |
5657 |
买入 |
| 09:45:42 |
8.43 |
2 |
5659 |
买入 |
| 09:45:48 |
8.43 |
4 |
5663 |
买入 |
| 09:45:51 |
8.43 |
13 |
5676 |
买入 |
| 09:45:54 |
8.42 |
55 |
5731 |
卖出 |
| 09:45:57 |
8.44 |
4 |
5735 |
买入 |
| 09:46:24 |
8.44 |
1 |
5736 |
买入 |
| 09:46:27 |
8.44 |
60 |
5796 |
买入 |
| 09:46:30 |
8.44 |
1 |
5797 |
卖出 |
| 09:46:45 |
8.44 |
7 |
5804 |
卖出 |
| 09:47:06 |
8.45 |
1 |
5805 |
买入 |
| 09:47:15 |
8.44 |
4 |
5809 |
卖出 |
| 09:47:21 |
8.45 |
3 |
5812 |
买入 |
| 09:47:27 |
8.44 |
2 |
5814 |
卖出 |
| 09:47:33 |
8.44 |
4 |
5818 |
卖出 |
| 09:47:36 |
8.44 |
7 |
5825 |
卖出 |
| 09:47:39 |
8.44 |
5 |
5830 |
卖出 |
| 09:47:42 |
8.44 |
57 |
5887 |
卖出 |
| 09:47:45 |
8.43 |
11 |
5898 |
卖出 |
| 09:47:48 |
8.43 |
3 |
5901 |
买入 |
| 09:47:51 |
8.44 |
30 |
5931 |
买入 |
| 09:47:57 |
8.44 |
36 |
5967 |
买入 |
| 09:48:12 |
8.44 |
150 |
6117 |
买入 |
| 09:48:15 |
8.45 |
62 |
6179 |
买入 |
| 09:48:18 |
8.45 |
3 |
6182 |
买入 |
| 09:48:30 |
8.45 |
120 |
6302 |
买入 |
| 09:48:33 |
8.45 |
98 |
6400 |
买入 |
| 09:49:03 |
8.45 |
3 |
6403 |
卖出 |
| 09:49:06 |
8.45 |
1 |
6404 |
卖出 |
| 09:49:09 |
8.45 |
30 |
6434 |
卖出 |
| 09:49:12 |
8.45 |
19 |
6453 |
卖出 |
| 09:49:15 |
8.45 |
5 |
6458 |
卖出 |
| 09:49:18 |
8.45 |
4 |
6462 |
买入 |
| 09:49:21 |
8.44 |
4 |
6466 |
卖出 |
| 09:49:30 |
8.44 |
19 |
6485 |
卖出 |
| 09:49:42 |
8.45 |
1 |
6486 |
买入 |
| 09:49:45 |
8.45 |
1 |
6487 |
卖出 |
| 09:49:51 |
8.45 |
27 |
6514 |
卖出 |
| 09:49:54 |
8.45 |
7 |
6521 |
卖出 |
| 09:49:57 |
8.45 |
8 |
6529 |
卖出 |
| 09:50:00 |
8.45 |
4 |
6533 |
卖出 |
| 09:50:03 |
8.45 |
13 |
6546 |
卖出 |
| 09:50:06 |
8.46 |
2 |
6548 |
买入 |
| 09:50:18 |
8.46 |
2 |
6550 |
买入 |
| 09:50:21 |
8.46 |
1 |
6551 |
买入 |
| 09:50:33 |
8.45 |
5 |
6556 |
卖出 |
| 09:50:57 |
8.45 |
64 |
6620 |
卖出 |
| 09:51:00 |
8.45 |
13 |
6633 |
买入 |
| 09:51:12 |
8.45 |
6 |
6639 |
卖出 |
| 09:51:15 |
8.45 |
14 |
6653 |
买入 |
| 09:51:18 |
8.45 |
14 |
6667 |
买入 |
| 09:51:33 |
8.45 |
61 |
6728 |
卖出 |
| 09:51:39 |
8.45 |
10 |
6738 |
卖出 |
| 09:51:42 |
8.45 |
1 |
6739 |
卖出 |
| 09:51:45 |
8.45 |
1 |
6740 |
买入 |
| 09:51:48 |
8.45 |
8 |
6748 |
买入 |
| 09:51:51 |
8.45 |
1 |
6749 |
买入 |
| 09:51:54 |
8.45 |
1 |
6750 |
买入 |
| 09:51:57 |
8.46 |
1 |
6751 |
买入 |
| 09:52:03 |
8.46 |
116 |
6867 |
买入 |
| 09:52:09 |
8.45 |
4 |
6871 |
卖出 |
| 09:52:12 |
8.44 |
56 |
6927 |
卖出 |
| 09:52:21 |
8.44 |
35 |
6962 |
卖出 |
| 09:52:24 |
8.45 |
7 |
6969 |
买入 |
| 09:52:27 |
8.46 |
8 |
6977 |
买入 |
| 09:52:36 |
8.45 |
2 |
6979 |
买入 |
| 09:52:45 |
8.46 |
11 |
6990 |
买入 |
| 09:52:48 |
8.42 |
56 |
7046 |
卖出 |
| 09:52:51 |
8.45 |
5 |
7051 |
卖出 |
| 09:52:54 |
8.45 |
1 |
7052 |
买入 |
| 09:52:57 |
8.45 |
9 |
7061 |
卖出 |
| 09:53:00 |
8.46 |
44 |
7105 |
买入 |
| 09:53:03 |
8.46 |
4 |
7109 |
买入 |
| 09:53:06 |
8.46 |
4 |
7113 |
买入 |
| 09:53:12 |
8.46 |
7 |
7120 |
买入 |
| 09:53:15 |
8.45 |
2 |
7122 |
买入 |
| 09:53:30 |
8.46 |
54 |
7176 |
买入 |
| 09:53:36 |
8.46 |
11 |
7187 |
买入 |
| 09:53:45 |
8.46 |
47 |
7234 |
买入 |
| 09:53:48 |
8.46 |
6 |
7240 |
买入 |
| 09:53:57 |
8.46 |
5 |
7245 |
买入 |
| 09:54:03 |
8.46 |
4 |
7249 |
买入 |
| 09:54:06 |
8.46 |
3 |
7252 |
买入 |
| 09:54:09 |
8.44 |
17 |
7269 |
卖出 |
| 09:54:12 |
8.45 |
18 |
7287 |
买入 |
| 09:54:15 |
8.46 |
59 |
7346 |
买入 |
| 09:54:18 |
8.46 |
109 |
7455 |
买入 |
| 09:54:21 |
8.47 |
35 |
7490 |
买入 |
| 09:54:24 |
8.46 |
3 |
7493 |
卖出 |
| 09:54:27 |
8.47 |
6 |
7499 |
买入 |
| 09:54:30 |
8.47 |
4 |
7503 |
买入 |
| 09:54:36 |
8.47 |
31 |
7534 |
买入 |
| 09:54:39 |
8.47 |
1 |
7535 |
买入 |
| 09:54:51 |
8.47 |
3 |
7538 |
买入 |
| 09:55:00 |
8.46 |
51 |
7589 |
卖出 |
| 09:55:12 |
8.46 |
6 |
7595 |
卖出 |
| 09:55:15 |
8.47 |
4 |
7599 |
买入 |
| 09:55:18 |
8.47 |
1 |
7600 |
买入 |
| 09:55:45 |
8.47 |
66 |
7666 |
买入 |
| 09:55:51 |
8.47 |
36 |
7702 |
买入 |
| 09:55:54 |
8.47 |
62 |
7764 |
买入 |
| 09:55:57 |
8.47 |
70 |
7834 |
买入 |
| 09:56:00 |
8.47 |
13 |
7847 |
卖出 |
| 09:56:03 |
8.47 |
2 |
7849 |
卖出 |