中粮工科[301058]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.02 |
14 |
14 |
集合竞价 |
| 09:15:12 |
15.7 |
61 |
61 |
集合竞价 |
| 09:16:06 |
15.68 |
21 |
21 |
集合竞价 |
| 09:16:51 |
15.3 |
96 |
96 |
集合竞价 |
| 09:17:00 |
15.68 |
21 |
21 |
集合竞价 |
| 09:17:54 |
15.39 |
116 |
116 |
集合竞价 |
| 09:18:12 |
15.68 |
21 |
21 |
集合竞价 |
| 09:23:30 |
15.67 |
138 |
138 |
集合竞价 |
| 09:23:57 |
15.65 |
141 |
141 |
集合竞价 |
| 09:24:06 |
15.64 |
163 |
163 |
集合竞价 |
| 09:24:24 |
15.62 |
176 |
176 |
集合竞价 |
| 09:24:33 |
15.63 |
181 |
181 |
集合竞价 |
| 09:24:42 |
15.64 |
208 |
208 |
集合竞价 |
| 09:25:00 |
15.67 |
375 |
375 |
集合竞价 |
| 09:25:03 |
15.7 |
684 |
1059 |
买入 |
| 09:30:03 |
15.68 |
266 |
1325 |
卖出 |
| 09:30:06 |
15.75 |
729 |
2054 |
买入 |
| 09:30:09 |
15.75 |
138 |
2192 |
卖出 |
| 09:30:12 |
15.8 |
17 |
2209 |
买入 |
| 09:30:15 |
15.85 |
110 |
2319 |
买入 |
| 09:30:18 |
15.88 |
69 |
2388 |
买入 |
| 09:30:21 |
15.93 |
14 |
2402 |
买入 |
| 09:30:24 |
15.93 |
10 |
2412 |
买入 |
| 09:30:27 |
15.97 |
155 |
2567 |
买入 |
| 09:30:30 |
15.98 |
39 |
2606 |
买入 |
| 09:30:33 |
15.97 |
40 |
2646 |
卖出 |
| 09:30:36 |
15.97 |
51 |
2697 |
买入 |
| 09:30:39 |
15.99 |
359 |
3056 |
买入 |
| 09:30:42 |
15.99 |
131 |
3187 |
买入 |
| 09:30:45 |
15.99 |
13 |
3200 |
买入 |
| 09:30:48 |
15.99 |
14 |
3214 |
卖出 |
| 09:30:51 |
15.99 |
68 |
3282 |
买入 |
| 09:30:54 |
16.02 |
49 |
3331 |
买入 |
| 09:30:57 |
16 |
76 |
3407 |
卖出 |
| 09:31:00 |
16 |
27 |
3434 |
卖出 |
| 09:31:03 |
16.02 |
119 |
3553 |
买入 |
| 09:31:06 |
16.08 |
244 |
3797 |
买入 |
| 09:31:09 |
16.01 |
161 |
3958 |
卖出 |
| 09:31:12 |
16.08 |
72 |
4030 |
买入 |
| 09:31:15 |
16.08 |
28 |
4058 |
买入 |
| 09:31:18 |
16.07 |
71 |
4129 |
卖出 |
| 09:31:21 |
16.11 |
98 |
4227 |
买入 |
| 09:31:24 |
16.11 |
126 |
4353 |
买入 |
| 09:31:27 |
16.1 |
168 |
4521 |
卖出 |
| 09:31:30 |
16.1 |
61 |
4582 |
买入 |
| 09:31:33 |
16.1 |
129 |
4711 |
买入 |
| 09:31:36 |
16.1 |
43 |
4754 |
卖出 |
| 09:31:39 |
16.11 |
52 |
4806 |
卖出 |
| 09:31:42 |
16.14 |
89 |
4895 |
买入 |
| 09:31:45 |
16.16 |
277 |
5172 |
买入 |
| 09:31:48 |
16.18 |
147 |
5319 |
买入 |
| 09:31:51 |
16.16 |
63 |
5382 |
卖出 |
| 09:31:54 |
16.17 |
78 |
5460 |
买入 |
| 09:31:57 |
16.18 |
96 |
5556 |
买入 |
| 09:32:00 |
16.17 |
59 |
5615 |
买入 |
| 09:32:03 |
16.17 |
11 |
5626 |
卖出 |
| 09:32:06 |
16.19 |
159 |
5785 |
买入 |
| 09:32:09 |
16.17 |
55 |
5840 |
卖出 |
| 09:32:12 |
16.15 |
31 |
5871 |
卖出 |
| 09:32:15 |
16.17 |
51 |
5922 |
买入 |
| 09:32:18 |
16.16 |
62 |
5984 |
卖出 |
| 09:32:21 |
16.18 |
62 |
6046 |
买入 |
| 09:32:24 |
16.17 |
79 |
6125 |
卖出 |
| 09:32:27 |
16.17 |
427 |
6552 |
买入 |
| 09:32:30 |
16.17 |
54 |
6606 |
买入 |
| 09:32:33 |
16.17 |
112 |
6718 |
买入 |
| 09:32:36 |
16.17 |
179 |
6897 |
买入 |
| 09:32:39 |
16.17 |
34 |
6931 |
卖出 |
| 09:32:42 |
16.18 |
165 |
7096 |
买入 |
| 09:32:45 |
16.17 |
37 |
7133 |
卖出 |
| 09:32:48 |
16.18 |
456 |
7589 |
买入 |
| 09:32:51 |
16.25 |
142 |
7731 |
买入 |
| 09:32:54 |
16.2 |
131 |
7862 |
卖出 |
| 09:32:57 |
16.19 |
23 |
7885 |
卖出 |
| 09:33:00 |
16.25 |
98 |
7983 |
买入 |
| 09:33:03 |
16.29 |
162 |
8145 |
买入 |
| 09:33:06 |
16.3 |
177 |
8322 |
买入 |
| 09:33:09 |
16.35 |
323 |
8645 |
买入 |
| 09:33:12 |
16.33 |
26 |
8671 |
卖出 |
| 09:33:15 |
16.33 |
160 |
8831 |
卖出 |
| 09:33:18 |
16.35 |
39 |
8870 |
买入 |
| 09:33:21 |
16.38 |
97 |
8967 |
买入 |
| 09:33:24 |
16.38 |
76 |
9043 |
买入 |
| 09:33:27 |
16.33 |
577 |
9620 |
卖出 |
| 09:33:30 |
16.34 |
345 |
9965 |
买入 |
| 09:33:33 |
16.36 |
49 |
10014 |
买入 |
| 09:33:36 |
16.33 |
70 |
10084 |
卖出 |
| 09:33:39 |
16.35 |
99 |
10183 |
买入 |
| 09:33:42 |
16.3 |
110 |
10293 |
卖出 |
| 09:33:45 |
16.3 |
259 |
10552 |
卖出 |
| 09:33:48 |
16.31 |
120 |
10672 |
买入 |
| 09:33:51 |
16.3 |
226 |
10898 |
买入 |
| 09:33:54 |
16.34 |
36 |
10934 |
买入 |
| 09:33:57 |
16.43 |
533 |
11467 |
买入 |
| 09:34:00 |
16.39 |
53 |
11520 |
卖出 |
| 09:34:03 |
16.47 |
457 |
11977 |
买入 |
| 09:34:06 |
16.48 |
32 |
12009 |
买入 |
| 09:34:09 |
16.47 |
61 |
12070 |
卖出 |
| 09:34:12 |
16.46 |
195 |
12265 |
卖出 |
| 09:34:15 |
16.44 |
326 |
12591 |
卖出 |
| 09:34:18 |
16.44 |
118 |
12709 |
卖出 |
| 09:34:21 |
16.44 |
55 |
12764 |
卖出 |
| 09:34:24 |
16.43 |
114 |
12878 |
卖出 |
| 09:34:27 |
16.43 |
170 |
13048 |
卖出 |
| 09:34:30 |
16.43 |
28 |
13076 |
买入 |
| 09:34:33 |
16.4 |
52 |
13128 |
卖出 |
| 09:34:36 |
16.41 |
216 |
13344 |
买入 |
| 09:34:39 |
16.42 |
76 |
13420 |
买入 |
| 09:34:42 |
16.44 |
416 |
13836 |
买入 |
| 09:34:45 |
16.43 |
67 |
13903 |
卖出 |
| 09:34:48 |
16.48 |
1217 |
15120 |
买入 |
| 09:34:51 |
16.48 |
162 |
15282 |
卖出 |
| 09:34:54 |
16.5 |
366 |
15648 |
买入 |
| 09:34:57 |
16.51 |
77 |
15725 |
买入 |
| 09:35:00 |
16.53 |
29 |
15754 |
买入 |
| 09:35:03 |
16.57 |
169 |
15923 |
买入 |
| 09:35:06 |
16.54 |
121 |
16044 |
卖出 |
| 09:35:09 |
16.57 |
218 |
16262 |
买入 |
| 09:35:12 |
16.58 |
360 |
16622 |
买入 |
| 09:35:15 |
16.58 |
175 |
16797 |
卖出 |
| 09:35:18 |
16.6 |
153 |
16950 |
买入 |
| 09:35:21 |
16.64 |
37 |
16987 |
买入 |
| 09:35:24 |
16.63 |
44 |
17031 |
卖出 |
| 09:35:27 |
16.61 |
186 |
17217 |
卖出 |
| 09:35:30 |
16.63 |
410 |
17627 |
买入 |
| 09:35:33 |
16.55 |
67 |
17694 |
卖出 |
| 09:35:36 |
16.53 |
298 |
17992 |
卖出 |
| 09:35:39 |
16.52 |
157 |
18149 |
买入 |
| 09:35:42 |
16.58 |
84 |
18233 |
买入 |
| 09:35:45 |
16.45 |
60 |
18293 |
卖出 |
| 09:35:48 |
16.49 |
68 |
18361 |
买入 |
| 09:35:51 |
16.44 |
38 |
18399 |
卖出 |
| 09:35:54 |
16.43 |
36 |
18435 |
卖出 |
| 09:35:57 |
16.4 |
48 |
18483 |
卖出 |
| 09:36:00 |
16.4 |
2 |
18485 |
卖出 |
| 09:36:03 |
16.35 |
65 |
18550 |
卖出 |
| 09:36:06 |
16.27 |
68 |
18618 |
卖出 |
| 09:36:09 |
16.27 |
197 |
18815 |
卖出 |
| 09:36:12 |
16.27 |
2 |
18817 |
卖出 |
| 09:36:15 |
16.3 |
63 |
18880 |
买入 |
| 09:36:18 |
16.26 |
93 |
18973 |
卖出 |
| 09:36:21 |
16.27 |
24 |
18997 |
买入 |
| 09:36:24 |
16.26 |
179 |
19176 |
卖出 |
| 09:36:27 |
16.26 |
28 |
19204 |
买入 |
| 09:36:30 |
16.27 |
62 |
19266 |
买入 |
| 09:36:33 |
16.25 |
239 |
19505 |
卖出 |
| 09:36:36 |
16.21 |
45 |
19550 |
卖出 |
| 09:36:39 |
16.24 |
64 |
19614 |
买入 |
| 09:36:42 |
16.25 |
20 |
19634 |
买入 |
| 09:36:45 |
16.2 |
16 |
19650 |
卖出 |
| 09:36:48 |
16.24 |
51 |
19701 |
买入 |
| 09:36:51 |
16.21 |
48 |
19749 |
卖出 |
| 09:36:54 |
16.2 |
58 |
19807 |
卖出 |
| 09:36:57 |
16.21 |
29 |
19836 |
买入 |
| 09:37:00 |
16.25 |
122 |
19958 |
买入 |
| 09:37:03 |
16.22 |
161 |
20119 |
卖出 |
| 09:37:06 |
16.25 |
225 |
20344 |
买入 |
| 09:37:09 |
16.24 |
35 |
20379 |
买入 |
| 09:37:12 |
16.23 |
11 |
20390 |
卖出 |
| 09:37:15 |
16.23 |
14 |
20404 |
买入 |
| 09:37:18 |
16.23 |
31 |
20435 |
卖出 |
| 09:37:21 |
16.23 |
402 |
20837 |
卖出 |
| 09:37:24 |
16.24 |
522 |
21359 |
买入 |
| 09:37:27 |
16.24 |
117 |
21476 |
卖出 |
| 09:37:30 |
16.24 |
94 |
21570 |
卖出 |
| 09:37:33 |
16.21 |
517 |
22087 |
卖出 |
| 09:37:36 |
16.24 |
43 |
22130 |
买入 |
| 09:37:39 |
16.22 |
16 |
22146 |
卖出 |
| 09:37:42 |
16.21 |
49 |
22195 |
卖出 |
| 09:37:45 |
16.23 |
26 |
22221 |
买入 |
| 09:37:48 |
16.25 |
188 |
22409 |
买入 |
| 09:37:51 |
16.26 |
40 |
22449 |
买入 |
| 09:37:54 |
16.25 |
20 |
22469 |
卖出 |
| 09:37:57 |
16.25 |
57 |
22526 |
卖出 |
| 09:38:00 |
16.25 |
17 |
22543 |
买入 |
| 09:38:03 |
16.25 |
7 |
22550 |
买入 |
| 09:38:06 |
16.22 |
4 |
22554 |
卖出 |
| 09:38:09 |
16.22 |
71 |
22625 |
卖出 |
| 09:38:12 |
16.22 |
20 |
22645 |
卖出 |
| 09:38:15 |
16.22 |
15 |
22660 |
卖出 |
| 09:38:18 |
16.22 |
26 |
22686 |
卖出 |
| 09:38:21 |
16.22 |
102 |
22788 |
卖出 |
| 09:38:24 |
16.27 |
182 |
22970 |
买入 |
| 09:38:27 |
16.27 |
89 |
23059 |
买入 |
| 09:38:30 |
16.26 |
98 |
23157 |
卖出 |
| 09:38:33 |
16.25 |
257 |
23414 |
卖出 |
| 09:38:36 |
16.26 |
10 |
23424 |
买入 |
| 09:38:39 |
16.3 |
340 |
23764 |
买入 |
| 09:38:45 |
16.29 |
278 |
24042 |
卖出 |
| 09:38:48 |
16.27 |
40 |
24082 |
卖出 |
| 09:38:51 |
16.26 |
95 |
24177 |
买入 |
| 09:38:54 |
16.27 |
9 |
24186 |
买入 |
| 09:38:57 |
16.26 |
1 |
24187 |
卖出 |
| 09:39:00 |
16.26 |
84 |
24271 |
卖出 |
| 09:39:03 |
16.24 |
198 |
24469 |
卖出 |
| 09:39:06 |
16.18 |
600 |
25069 |
卖出 |
| 09:39:09 |
16.17 |
8 |
25077 |
卖出 |
| 09:39:12 |
16.17 |
41 |
25118 |
卖出 |
| 09:39:15 |
16.17 |
29 |
25147 |
卖出 |
| 09:39:18 |
16.16 |
82 |
25229 |
卖出 |
| 09:39:21 |
16.16 |
25 |
25254 |
卖出 |
| 09:39:24 |
16.16 |
55 |
25309 |
卖出 |
| 09:39:27 |
16.13 |
82 |
25391 |
卖出 |
| 09:39:30 |
16.15 |
4 |
25395 |
买入 |
| 09:39:33 |
16.15 |
5 |
25400 |
买入 |
| 09:39:36 |
16.13 |
81 |
25481 |
卖出 |
| 09:39:39 |
16.13 |
7 |
25488 |
买入 |
| 09:39:42 |
16.15 |
8 |
25496 |
买入 |
| 09:39:45 |
16.15 |
28 |
25524 |
买入 |
| 09:39:48 |
16.16 |
66 |
25590 |
买入 |
| 09:39:51 |
16.16 |
45 |
25635 |
买入 |
| 09:39:54 |
16.16 |
13 |
25648 |
买入 |
| 09:39:57 |
16.16 |
61 |
25709 |
买入 |
| 09:40:03 |
16.18 |
14 |
25723 |
买入 |
| 09:40:06 |
16.21 |
33 |
25756 |
买入 |
| 09:40:09 |
16.24 |
74 |
25830 |
买入 |
| 09:40:15 |
16.19 |
88 |
25918 |
卖出 |
| 09:40:18 |
16.2 |
55 |
25973 |
买入 |
| 09:40:21 |
16.19 |
37 |
26010 |
卖出 |
| 09:40:24 |
16.21 |
65 |
26075 |
买入 |
| 09:40:27 |
16.19 |
43 |
26118 |
卖出 |
| 09:40:30 |
16.18 |
53 |
26171 |
卖出 |
| 09:40:33 |
16.17 |
13 |
26184 |
卖出 |
| 09:40:36 |
16.17 |
19 |
26203 |
买入 |
| 09:40:39 |
16.15 |
236 |
26439 |
卖出 |
| 09:40:42 |
16.11 |
637 |
27076 |
卖出 |
| 09:40:45 |
16.11 |
49 |
27125 |
卖出 |
| 09:40:48 |
16.11 |
19 |
27144 |
买入 |
| 09:40:51 |
16.1 |
51 |
27195 |
卖出 |
| 09:40:54 |
16.1 |
15 |
27210 |
卖出 |
| 09:40:57 |
16.11 |
4 |
27214 |
买入 |
| 09:41:00 |
16.1 |
18 |
27232 |
卖出 |
| 09:41:03 |
16.12 |
41 |
27273 |
买入 |
| 09:41:06 |
16.12 |
20 |
27293 |
买入 |
| 09:41:09 |
16.12 |
76 |
27369 |
买入 |
| 09:41:12 |
16.13 |
21 |
27390 |
买入 |
| 09:41:15 |
16.13 |
29 |
27419 |
买入 |
| 09:41:18 |
16.13 |
5 |
27424 |
买入 |
| 09:41:24 |
16.12 |
24 |
27448 |
卖出 |
| 09:41:27 |
16.13 |
44 |
27492 |
买入 |
| 09:41:30 |
16.13 |
7 |
27499 |
卖出 |
| 09:41:33 |
16.13 |
5 |
27504 |
卖出 |
| 09:41:36 |
16.12 |
8 |
27512 |
卖出 |
| 09:41:39 |
16.14 |
19 |
27531 |
买入 |
| 09:41:42 |
16.15 |
4 |
27535 |
买入 |
| 09:41:45 |
16.13 |
20 |
27555 |
卖出 |
| 09:41:48 |
16.1 |
278 |
27833 |
卖出 |
| 09:41:51 |
16.08 |
139 |
27972 |
卖出 |
| 09:41:54 |
16.07 |
388 |
28360 |
卖出 |
| 09:41:57 |
16.11 |
25 |
28385 |
买入 |
| 09:42:03 |
16.15 |
120 |
28505 |
买入 |
| 09:42:06 |
16.1 |
12 |
28517 |
卖出 |
| 09:42:09 |
16.13 |
1 |
28518 |
买入 |
| 09:42:12 |
16.14 |
15 |
28533 |
买入 |
| 09:42:15 |
16.12 |
7 |
28540 |
卖出 |
| 09:42:18 |
16.11 |
3 |
28543 |
卖出 |
| 09:42:21 |
16.09 |
28 |
28571 |
卖出 |
| 09:42:24 |
16.09 |
38 |
28609 |
卖出 |
| 09:42:27 |
16.08 |
30 |
28639 |
卖出 |
| 09:42:30 |
16.1 |
28 |
28667 |
买入 |
| 09:42:33 |
16.09 |
6 |
28673 |
买入 |
| 09:42:36 |
16.11 |
151 |
28824 |
买入 |
| 09:42:39 |
16.1 |
43 |
28867 |
卖出 |
| 09:42:42 |
16.1 |
8 |
28875 |
卖出 |
| 09:42:45 |
16.1 |
8 |
28883 |
卖出 |
| 09:42:48 |
16.17 |
387 |
29270 |
买入 |
| 09:42:51 |
16.17 |
1 |
29271 |
卖出 |
| 09:42:54 |
16.1 |
201 |
29472 |
卖出 |
| 09:43:03 |
16.12 |
3 |
29475 |
买入 |
| 09:43:06 |
16.12 |
1 |
29476 |
卖出 |
| 09:43:09 |
16.1 |
93 |
29569 |
卖出 |
| 09:43:12 |
16.11 |
26 |
29595 |
买入 |
| 09:43:15 |
16.11 |
13 |
29608 |
买入 |
| 09:43:18 |
16.15 |
430 |
30038 |
买入 |
| 09:43:21 |
16.15 |
4 |
30042 |
卖出 |
| 09:43:24 |
16.15 |
4 |
30046 |
买入 |
| 09:43:27 |
16.17 |
26 |
30072 |
买入 |
| 09:43:30 |
16.15 |
5 |
30077 |
卖出 |
| 09:43:33 |
16.16 |
11 |
30088 |
买入 |
| 09:43:36 |
16.15 |
30 |
30118 |
卖出 |
| 09:43:39 |
16.16 |
32 |
30150 |
买入 |
| 09:43:42 |
16.16 |
35 |
30185 |
买入 |
| 09:43:45 |
16.16 |
50 |
30235 |
买入 |
| 09:43:48 |
16.15 |
7 |
30242 |
卖出 |
| 09:43:51 |
16.16 |
48 |
30290 |
买入 |
| 09:43:54 |
16.13 |
5 |
30295 |
卖出 |
| 09:43:57 |
16.13 |
22 |
30317 |
卖出 |
| 09:44:00 |
16.14 |
31 |
30348 |
买入 |
| 09:44:03 |
16.15 |
6 |
30354 |
买入 |
| 09:44:06 |
16.13 |
29 |
30383 |
卖出 |
| 09:44:09 |
16.17 |
74 |
30457 |
买入 |
| 09:44:12 |
16.15 |
3 |
30460 |
卖出 |
| 09:44:15 |
16.17 |
14 |
30474 |
买入 |
| 09:44:18 |
16.14 |
30 |
30504 |
卖出 |
| 09:44:24 |
16.16 |
16 |
30520 |
买入 |
| 09:44:27 |
16.14 |
7 |
30527 |
卖出 |
| 09:44:30 |
16.15 |
5 |
30532 |
买入 |
| 09:44:33 |
16.16 |
37 |
30569 |
买入 |
| 09:44:36 |
16.14 |
6 |
30575 |
卖出 |
| 09:44:39 |
16.17 |
91 |
30666 |
买入 |