中粮糖业[600737]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.47 |
4 |
4 |
集合竞价 |
| 09:15:04 |
8.48 |
8 |
8 |
集合竞价 |
| 09:15:07 |
8.42 |
360 |
360 |
集合竞价 |
| 09:15:10 |
8.43 |
360 |
360 |
集合竞价 |
| 09:15:16 |
8.4 |
539 |
539 |
集合竞价 |
| 09:16:19 |
8.36 |
1839 |
1839 |
集合竞价 |
| 09:16:34 |
8.37 |
1839 |
1839 |
集合竞价 |
| 09:16:55 |
8.11 |
2839 |
2839 |
集合竞价 |
| 09:17:07 |
8.13 |
2839 |
2839 |
集合竞价 |
| 09:17:10 |
8.12 |
2839 |
2839 |
集合竞价 |
| 09:17:13 |
8.11 |
2839 |
2839 |
集合竞价 |
| 09:17:31 |
8.13 |
2839 |
2839 |
集合竞价 |
| 09:17:43 |
8.15 |
2839 |
2839 |
集合竞价 |
| 09:17:49 |
8.4 |
1776 |
1776 |
集合竞价 |
| 09:18:31 |
8.43 |
360 |
360 |
集合竞价 |
| 09:23:34 |
8.46 |
421 |
421 |
集合竞价 |
| 09:24:13 |
8.45 |
471 |
471 |
集合竞价 |
| 09:24:37 |
8.46 |
594 |
594 |
集合竞价 |
| 09:25:03 |
8.46 |
771 |
1365 |
卖出 |
| 09:30:01 |
8.46 |
26 |
1391 |
卖出 |
| 09:30:04 |
8.46 |
113 |
1504 |
卖出 |
| 09:30:07 |
8.44 |
95 |
1599 |
卖出 |
| 09:30:10 |
8.43 |
363 |
1962 |
卖出 |
| 09:30:13 |
8.43 |
451 |
2413 |
卖出 |
| 09:30:16 |
8.42 |
271 |
2684 |
卖出 |
| 09:30:19 |
8.42 |
162 |
2846 |
买入 |
| 09:30:22 |
8.42 |
154 |
3000 |
买入 |
| 09:30:25 |
8.42 |
108 |
3108 |
买入 |
| 09:30:28 |
8.41 |
93 |
3201 |
卖出 |
| 09:30:31 |
8.42 |
2 |
3203 |
买入 |
| 09:30:34 |
8.41 |
57 |
3260 |
卖出 |
| 09:30:37 |
8.41 |
35 |
3295 |
卖出 |
| 09:30:40 |
8.42 |
64 |
3359 |
买入 |
| 09:30:43 |
8.42 |
133 |
3492 |
买入 |
| 09:30:46 |
8.42 |
391 |
3883 |
卖出 |
| 09:30:49 |
8.42 |
4 |
3887 |
卖出 |
| 09:30:52 |
8.43 |
28 |
3915 |
买入 |
| 09:30:55 |
8.42 |
15 |
3930 |
卖出 |
| 09:30:58 |
8.43 |
61 |
3991 |
买入 |
| 09:31:01 |
8.42 |
58 |
4049 |
卖出 |
| 09:31:04 |
8.42 |
121 |
4170 |
卖出 |
| 09:31:07 |
8.42 |
39 |
4209 |
买入 |
| 09:31:10 |
8.42 |
103 |
4312 |
买入 |
| 09:31:13 |
8.41 |
201 |
4513 |
卖出 |
| 09:31:16 |
8.42 |
10 |
4523 |
买入 |
| 09:31:19 |
8.42 |
174 |
4697 |
卖出 |
| 09:31:22 |
8.44 |
2 |
4699 |
买入 |
| 09:31:25 |
8.42 |
5 |
4704 |
卖出 |
| 09:31:28 |
8.42 |
38 |
4742 |
卖出 |
| 09:31:31 |
8.42 |
11 |
4753 |
卖出 |
| 09:31:34 |
8.43 |
13 |
4766 |
买入 |
| 09:31:37 |
8.42 |
8 |
4774 |
卖出 |
| 09:31:40 |
8.43 |
27 |
4801 |
买入 |
| 09:31:43 |
8.42 |
20 |
4821 |
卖出 |
| 09:31:46 |
8.42 |
62 |
4883 |
卖出 |
| 09:31:49 |
8.43 |
44 |
4927 |
买入 |
| 09:31:52 |
8.42 |
14 |
4941 |
卖出 |
| 09:31:55 |
8.42 |
1 |
4942 |
卖出 |
| 09:31:58 |
8.43 |
9 |
4951 |
买入 |
| 09:32:01 |
8.43 |
53 |
5004 |
卖出 |
| 09:32:04 |
8.43 |
4 |
5008 |
卖出 |
| 09:32:07 |
8.43 |
29 |
5037 |
卖出 |
| 09:32:10 |
8.43 |
150 |
5187 |
卖出 |
| 09:32:13 |
8.43 |
126 |
5313 |
卖出 |
| 09:32:16 |
8.43 |
18 |
5331 |
卖出 |
| 09:32:19 |
8.43 |
29 |
5360 |
买入 |
| 09:32:22 |
8.43 |
24 |
5384 |
买入 |
| 09:32:25 |
8.43 |
5 |
5389 |
买入 |
| 09:32:31 |
8.42 |
17 |
5406 |
卖出 |
| 09:32:34 |
8.43 |
19 |
5425 |
买入 |
| 09:32:37 |
8.43 |
16 |
5441 |
买入 |
| 09:32:40 |
8.43 |
18 |
5459 |
买入 |
| 09:32:43 |
8.43 |
20 |
5479 |
买入 |
| 09:32:46 |
8.42 |
354 |
5833 |
卖出 |
| 09:32:49 |
8.42 |
155 |
5988 |
卖出 |
| 09:32:52 |
8.42 |
202 |
6190 |
卖出 |
| 09:32:55 |
8.42 |
23 |
6213 |
买入 |
| 09:32:58 |
8.42 |
28 |
6241 |
买入 |
| 09:33:01 |
8.42 |
24 |
6265 |
买入 |
| 09:33:04 |
8.42 |
20 |
6285 |
卖出 |
| 09:33:07 |
8.42 |
6 |
6291 |
卖出 |
| 09:33:10 |
8.41 |
38 |
6329 |
卖出 |
| 09:33:13 |
8.42 |
101 |
6430 |
买入 |
| 09:33:16 |
8.42 |
72 |
6502 |
买入 |
| 09:33:19 |
8.43 |
6 |
6508 |
买入 |
| 09:33:22 |
8.42 |
6 |
6514 |
卖出 |
| 09:33:25 |
8.43 |
68 |
6582 |
买入 |
| 09:33:28 |
8.42 |
196 |
6778 |
卖出 |
| 09:33:34 |
8.42 |
13 |
6791 |
卖出 |
| 09:33:37 |
8.43 |
9 |
6800 |
买入 |
| 09:33:40 |
8.43 |
90 |
6890 |
买入 |
| 09:33:43 |
8.42 |
513 |
7403 |
卖出 |
| 09:33:46 |
8.42 |
111 |
7514 |
买入 |
| 09:33:49 |
8.43 |
241 |
7755 |
买入 |
| 09:33:52 |
8.43 |
25 |
7780 |
卖出 |
| 09:33:55 |
8.43 |
38 |
7818 |
卖出 |
| 09:33:58 |
8.43 |
13 |
7831 |
买入 |
| 09:34:01 |
8.43 |
15 |
7846 |
买入 |
| 09:34:04 |
8.43 |
10 |
7856 |
买入 |
| 09:34:07 |
8.44 |
18 |
7874 |
买入 |
| 09:34:10 |
8.43 |
2 |
7876 |
买入 |
| 09:34:13 |
8.43 |
4 |
7880 |
卖出 |
| 09:34:16 |
8.43 |
47 |
7927 |
买入 |
| 09:34:19 |
8.43 |
21 |
7948 |
卖出 |
| 09:34:25 |
8.44 |
151 |
8099 |
买入 |
| 09:34:28 |
8.43 |
9 |
8108 |
买入 |
| 09:34:31 |
8.42 |
9 |
8117 |
卖出 |
| 09:34:34 |
8.43 |
44 |
8161 |
买入 |
| 09:34:37 |
8.43 |
54 |
8215 |
买入 |
| 09:34:40 |
8.43 |
12 |
8227 |
卖出 |
| 09:34:46 |
8.43 |
5 |
8232 |
卖出 |
| 09:34:52 |
8.43 |
73 |
8305 |
卖出 |
| 09:34:55 |
8.43 |
24 |
8329 |
卖出 |
| 09:34:58 |
8.43 |
4 |
8333 |
卖出 |
| 09:35:01 |
8.43 |
22 |
8355 |
卖出 |
| 09:35:04 |
8.43 |
32 |
8387 |
卖出 |
| 09:35:07 |
8.42 |
78 |
8465 |
卖出 |
| 09:35:10 |
8.43 |
20 |
8485 |
买入 |
| 09:35:13 |
8.43 |
5 |
8490 |
买入 |
| 09:35:16 |
8.43 |
14 |
8504 |
买入 |
| 09:35:19 |
8.43 |
2 |
8506 |
买入 |
| 09:35:22 |
8.43 |
25 |
8531 |
买入 |
| 09:35:25 |
8.42 |
7 |
8538 |
卖出 |
| 09:35:28 |
8.42 |
33 |
8571 |
卖出 |
| 09:35:31 |
8.43 |
18 |
8589 |
买入 |
| 09:35:34 |
8.43 |
30 |
8619 |
买入 |
| 09:35:37 |
8.42 |
5 |
8624 |
卖出 |
| 09:35:40 |
8.42 |
22 |
8646 |
卖出 |
| 09:35:43 |
8.42 |
46 |
8692 |
卖出 |
| 09:35:46 |
8.42 |
14 |
8706 |
卖出 |
| 09:35:49 |
8.42 |
1 |
8707 |
卖出 |
| 09:35:52 |
8.43 |
10 |
8717 |
买入 |
| 09:35:55 |
8.42 |
92 |
8809 |
卖出 |
| 09:35:58 |
8.42 |
100 |
8909 |
卖出 |
| 09:36:01 |
8.43 |
61 |
8970 |
买入 |
| 09:36:04 |
8.42 |
150 |
9120 |
卖出 |
| 09:36:07 |
8.42 |
15 |
9135 |
卖出 |
| 09:36:10 |
8.42 |
74 |
9209 |
卖出 |
| 09:36:13 |
8.43 |
6 |
9215 |
买入 |
| 09:36:16 |
8.43 |
29 |
9244 |
买入 |
| 09:36:19 |
8.43 |
5 |
9249 |
买入 |
| 09:36:22 |
8.43 |
67 |
9316 |
买入 |
| 09:36:25 |
8.42 |
5 |
9321 |
卖出 |
| 09:36:28 |
8.42 |
18 |
9339 |
卖出 |
| 09:36:34 |
8.42 |
25 |
9364 |
卖出 |
| 09:36:37 |
8.43 |
14 |
9378 |
买入 |
| 09:36:40 |
8.42 |
20 |
9398 |
卖出 |
| 09:36:46 |
8.43 |
3 |
9401 |
买入 |
| 09:36:49 |
8.43 |
30 |
9431 |
买入 |
| 09:36:52 |
8.43 |
14 |
9445 |
买入 |
| 09:36:58 |
8.43 |
1 |
9446 |
买入 |
| 09:37:01 |
8.43 |
73 |
9519 |
买入 |
| 09:37:04 |
8.43 |
15 |
9534 |
买入 |
| 09:37:07 |
8.43 |
57 |
9591 |
买入 |
| 09:37:10 |
8.43 |
3 |
9594 |
买入 |
| 09:37:13 |
8.43 |
10 |
9604 |
买入 |
| 09:37:16 |
8.43 |
94 |
9698 |
买入 |
| 09:37:19 |
8.43 |
25 |
9723 |
买入 |
| 09:37:22 |
8.43 |
12 |
9735 |
买入 |
| 09:37:25 |
8.42 |
101 |
9836 |
卖出 |
| 09:37:28 |
8.43 |
12 |
9848 |
买入 |
| 09:37:31 |
8.43 |
12 |
9860 |
买入 |
| 09:37:37 |
8.43 |
18 |
9878 |
买入 |
| 09:37:40 |
8.42 |
174 |
10052 |
卖出 |
| 09:37:43 |
8.43 |
20 |
10072 |
买入 |
| 09:37:49 |
8.42 |
2 |
10074 |
卖出 |
| 09:37:52 |
8.43 |
583 |
10657 |
买入 |
| 09:37:55 |
8.43 |
272 |
10929 |
买入 |
| 09:37:58 |
8.43 |
80 |
11009 |
卖出 |
| 09:38:01 |
8.44 |
3 |
11012 |
买入 |
| 09:38:07 |
8.43 |
6 |
11018 |
卖出 |
| 09:38:10 |
8.44 |
2 |
11020 |
买入 |
| 09:38:13 |
8.43 |
7 |
11027 |
卖出 |
| 09:38:16 |
8.43 |
144 |
11171 |
卖出 |
| 09:38:28 |
8.43 |
16 |
11187 |
卖出 |
| 09:38:31 |
8.43 |
9 |
11196 |
卖出 |
| 09:38:37 |
8.43 |
21 |
11217 |
卖出 |
| 09:38:46 |
8.43 |
17 |
11234 |
卖出 |
| 09:38:49 |
8.43 |
49 |
11283 |
卖出 |
| 09:38:52 |
8.43 |
46 |
11329 |
卖出 |
| 09:38:55 |
8.43 |
212 |
11541 |
卖出 |
| 09:38:58 |
8.42 |
8 |
11549 |
卖出 |
| 09:39:04 |
8.43 |
20 |
11569 |
买入 |
| 09:39:07 |
8.42 |
21 |
11590 |
卖出 |
| 09:39:13 |
8.43 |
2 |
11592 |
买入 |
| 09:39:16 |
8.43 |
93 |
11685 |
买入 |
| 09:39:19 |
8.42 |
10 |
11695 |
卖出 |
| 09:39:22 |
8.42 |
5 |
11700 |
卖出 |
| 09:39:25 |
8.43 |
5 |
11705 |
买入 |
| 09:39:31 |
8.43 |
100 |
11805 |
买入 |
| 09:39:34 |
8.43 |
18 |
11823 |
买入 |
| 09:39:37 |
8.43 |
3 |
11826 |
卖出 |
| 09:39:40 |
8.43 |
41 |
11867 |
卖出 |
| 09:39:43 |
8.43 |
13 |
11880 |
卖出 |
| 09:39:46 |
8.43 |
3 |
11883 |
买入 |
| 09:39:49 |
8.43 |
17 |
11900 |
买入 |
| 09:39:58 |
8.43 |
10 |
11910 |
买入 |
| 09:40:01 |
8.43 |
8 |
11918 |
买入 |
| 09:40:04 |
8.42 |
1 |
11919 |
卖出 |
| 09:40:07 |
8.43 |
1 |
11920 |
买入 |
| 09:40:10 |
8.43 |
100 |
12020 |
买入 |
| 09:40:13 |
8.43 |
7 |
12027 |
买入 |
| 09:40:16 |
8.43 |
40 |
12067 |
买入 |
| 09:40:19 |
8.43 |
12 |
12079 |
买入 |
| 09:40:22 |
8.43 |
27 |
12106 |
卖出 |
| 09:40:25 |
8.43 |
10 |
12116 |
卖出 |
| 09:40:28 |
8.43 |
6 |
12122 |
卖出 |
| 09:40:31 |
8.43 |
33 |
12155 |
卖出 |
| 09:40:40 |
8.44 |
101 |
12256 |
买入 |
| 09:40:46 |
8.43 |
7 |
12263 |
卖出 |
| 09:40:49 |
8.44 |
8 |
12271 |
买入 |
| 09:40:52 |
8.43 |
25 |
12296 |
卖出 |
| 09:40:58 |
8.43 |
2 |
12298 |
卖出 |
| 09:41:04 |
8.43 |
5 |
12303 |
卖出 |
| 09:41:07 |
8.43 |
112 |
12415 |
卖出 |
| 09:41:13 |
8.43 |
88 |
12503 |
卖出 |
| 09:41:16 |
8.43 |
12 |
12515 |
买入 |
| 09:41:19 |
8.43 |
59 |
12574 |
买入 |
| 09:41:22 |
8.43 |
3 |
12577 |
买入 |
| 09:41:25 |
8.42 |
10 |
12587 |
卖出 |
| 09:41:28 |
8.43 |
6 |
12593 |
买入 |
| 09:41:31 |
8.43 |
7 |
12600 |
买入 |
| 09:41:34 |
8.43 |
19 |
12619 |
买入 |
| 09:41:37 |
8.43 |
5 |
12624 |
买入 |
| 09:41:40 |
8.42 |
27 |
12651 |
卖出 |
| 09:41:43 |
8.42 |
70 |
12721 |
卖出 |
| 09:41:46 |
8.43 |
17 |
12738 |
买入 |
| 09:41:49 |
8.43 |
6 |
12744 |
买入 |
| 09:41:52 |
8.42 |
23 |
12767 |
卖出 |
| 09:41:55 |
8.42 |
20 |
12787 |
卖出 |
| 09:42:04 |
8.43 |
22 |
12809 |
买入 |
| 09:42:07 |
8.43 |
84 |
12893 |
买入 |
| 09:42:10 |
8.42 |
10 |
12903 |
卖出 |
| 09:42:13 |
8.42 |
83 |
12986 |
卖出 |
| 09:42:16 |
8.43 |
21 |
13007 |
买入 |
| 09:42:19 |
8.43 |
89 |
13096 |
买入 |
| 09:42:22 |
8.42 |
23 |
13119 |
卖出 |
| 09:42:25 |
8.43 |
4 |
13123 |
买入 |
| 09:42:31 |
8.42 |
18 |
13141 |
卖出 |
| 09:42:34 |
8.43 |
1 |
13142 |
买入 |
| 09:42:40 |
8.42 |
4 |
13146 |
卖出 |
| 09:42:43 |
8.42 |
5 |
13151 |
卖出 |
| 09:42:49 |
8.42 |
93 |
13244 |
卖出 |
| 09:42:52 |
8.42 |
9 |
13253 |
卖出 |
| 09:42:58 |
8.43 |
15 |
13268 |
买入 |
| 09:43:01 |
8.42 |
3 |
13271 |
卖出 |
| 09:43:07 |
8.42 |
1 |
13272 |
卖出 |
| 09:43:10 |
8.42 |
47 |
13319 |
卖出 |
| 09:43:13 |
8.42 |
71 |
13390 |
卖出 |
| 09:43:16 |
8.42 |
4 |
13394 |
卖出 |
| 09:43:19 |
8.43 |
33 |
13427 |
买入 |
| 09:43:22 |
8.43 |
8 |
13435 |
买入 |
| 09:43:25 |
8.43 |
10 |
13445 |
买入 |
| 09:43:31 |
8.42 |
10 |
13455 |
卖出 |
| 09:43:34 |
8.42 |
94 |
13549 |
卖出 |
| 09:43:37 |
8.42 |
19 |
13568 |
卖出 |
| 09:43:43 |
8.43 |
2 |
13570 |
买入 |
| 09:43:49 |
8.42 |
10 |
13580 |
卖出 |
| 09:43:55 |
8.42 |
11 |
13591 |
卖出 |
| 09:43:58 |
8.43 |
8 |
13599 |
买入 |
| 09:44:04 |
8.42 |
25 |
13624 |
卖出 |
| 09:44:07 |
8.42 |
105 |
13729 |
卖出 |
| 09:44:13 |
8.42 |
5 |
13734 |
卖出 |
| 09:44:19 |
8.42 |
38 |
13772 |
卖出 |
| 09:44:25 |
8.43 |
18 |
13790 |
买入 |
| 09:44:28 |
8.43 |
2 |
13792 |
买入 |
| 09:44:31 |
8.42 |
10 |
13802 |
卖出 |
| 09:44:43 |
8.43 |
10 |
13812 |
买入 |
| 09:44:46 |
8.43 |
3 |
13815 |
买入 |
| 09:44:49 |
8.42 |
9 |
13824 |
卖出 |
| 09:44:52 |
8.43 |
9 |
13833 |
买入 |
| 09:44:55 |
8.42 |
200 |
14033 |
卖出 |
| 09:44:58 |
8.43 |
31 |
14064 |
买入 |
| 09:45:01 |
8.42 |
16 |
14080 |
卖出 |
| 09:45:04 |
8.42 |
30 |
14110 |
卖出 |
| 09:45:07 |
8.42 |
50 |
14160 |
卖出 |
| 09:45:10 |
8.42 |
212 |
14372 |
卖出 |
| 09:45:13 |
8.42 |
35 |
14407 |
卖出 |
| 09:45:16 |
8.42 |
6 |
14413 |
卖出 |
| 09:45:19 |
8.42 |
6 |
14419 |
卖出 |
| 09:45:22 |
8.43 |
35 |
14454 |
买入 |
| 09:45:25 |
8.42 |
61 |
14515 |
卖出 |
| 09:45:37 |
8.42 |
7 |
14522 |
卖出 |
| 09:45:40 |
8.42 |
83 |
14605 |
卖出 |
| 09:45:43 |
8.42 |
585 |
15190 |
卖出 |
| 09:45:46 |
8.42 |
25 |
15215 |
卖出 |
| 09:45:49 |
8.43 |
66 |
15281 |
买入 |
| 09:45:52 |
8.42 |
15 |
15296 |
卖出 |
| 09:45:55 |
8.42 |
41 |
15337 |
卖出 |
| 09:45:58 |
8.43 |
8 |
15345 |
买入 |
| 09:46:01 |
8.42 |
15 |
15360 |
卖出 |
| 09:46:04 |
8.42 |
5 |
15365 |
卖出 |
| 09:46:07 |
8.42 |
37 |
15402 |
卖出 |
| 09:46:10 |
8.42 |
33 |
15435 |
卖出 |
| 09:46:16 |
8.42 |
113 |
15548 |
卖出 |
| 09:46:19 |
8.42 |
12 |
15560 |
卖出 |
| 09:46:22 |
8.42 |
5 |
15565 |
卖出 |
| 09:46:25 |
8.42 |
250 |
15815 |
卖出 |
| 09:46:28 |
8.42 |
208 |
16023 |
卖出 |
| 09:46:31 |
8.42 |
7 |
16030 |
卖出 |