中粮科技[000930]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.24 |
124 |
124 |
集合竞价 |
| 09:23:00 |
10.26 |
142 |
142 |
集合竞价 |
| 09:24:03 |
10.27 |
268 |
268 |
集合竞价 |
| 09:24:30 |
10.26 |
327 |
327 |
集合竞价 |
| 09:24:57 |
10.27 |
563 |
563 |
集合竞价 |
| 09:25:00 |
10.25 |
686 |
1249 |
买入 |
| 09:30:00 |
10.24 |
138 |
1387 |
卖出 |
| 09:30:03 |
10.24 |
411 |
1798 |
卖出 |
| 09:30:06 |
10.24 |
213 |
2011 |
卖出 |
| 09:30:09 |
10.26 |
490 |
2501 |
买入 |
| 09:30:12 |
10.25 |
34 |
2535 |
卖出 |
| 09:30:15 |
10.24 |
9 |
2544 |
卖出 |
| 09:30:18 |
10.24 |
241 |
2785 |
卖出 |
| 09:30:21 |
10.25 |
232 |
3017 |
买入 |
| 09:30:24 |
10.25 |
21 |
3038 |
买入 |
| 09:30:27 |
10.25 |
168 |
3206 |
卖出 |
| 09:30:30 |
10.27 |
73 |
3279 |
买入 |
| 09:30:33 |
10.26 |
22 |
3301 |
卖出 |
| 09:30:36 |
10.28 |
3 |
3304 |
买入 |
| 09:30:39 |
10.28 |
59 |
3363 |
买入 |
| 09:30:45 |
10.27 |
13 |
3376 |
卖出 |
| 09:30:48 |
10.28 |
38 |
3414 |
买入 |
| 09:30:51 |
10.27 |
38 |
3452 |
卖出 |
| 09:30:54 |
10.27 |
5 |
3457 |
卖出 |
| 09:30:57 |
10.27 |
24 |
3481 |
买入 |
| 09:31:00 |
10.25 |
66 |
3547 |
卖出 |
| 09:31:03 |
10.25 |
115 |
3662 |
卖出 |
| 09:31:06 |
10.25 |
44 |
3706 |
卖出 |
| 09:31:09 |
10.27 |
13 |
3719 |
买入 |
| 09:31:12 |
10.27 |
1 |
3720 |
买入 |
| 09:31:18 |
10.26 |
25 |
3745 |
卖出 |
| 09:31:21 |
10.27 |
129 |
3874 |
买入 |
| 09:31:24 |
10.26 |
31 |
3905 |
卖出 |
| 09:31:27 |
10.26 |
45 |
3950 |
卖出 |
| 09:31:30 |
10.27 |
81 |
4031 |
买入 |
| 09:31:33 |
10.25 |
56 |
4087 |
卖出 |
| 09:31:36 |
10.25 |
70 |
4157 |
卖出 |
| 09:31:39 |
10.25 |
31 |
4188 |
卖出 |
| 09:31:42 |
10.25 |
44 |
4232 |
卖出 |
| 09:31:45 |
10.26 |
10 |
4242 |
买入 |
| 09:31:48 |
10.26 |
3 |
4245 |
卖出 |
| 09:31:51 |
10.26 |
7 |
4252 |
卖出 |
| 09:31:54 |
10.26 |
9 |
4261 |
卖出 |
| 09:31:57 |
10.25 |
45 |
4306 |
卖出 |
| 09:32:00 |
10.27 |
8 |
4314 |
买入 |
| 09:32:03 |
10.27 |
14 |
4328 |
买入 |
| 09:32:06 |
10.26 |
37 |
4365 |
卖出 |
| 09:32:09 |
10.26 |
21 |
4386 |
买入 |
| 09:32:12 |
10.26 |
33 |
4419 |
卖出 |
| 09:32:15 |
10.26 |
19 |
4438 |
卖出 |
| 09:32:21 |
10.26 |
77 |
4515 |
卖出 |
| 09:32:24 |
10.27 |
31 |
4546 |
买入 |
| 09:32:27 |
10.25 |
25 |
4571 |
卖出 |
| 09:32:30 |
10.26 |
23 |
4594 |
卖出 |
| 09:32:33 |
10.26 |
7 |
4601 |
卖出 |
| 09:32:36 |
10.26 |
11 |
4612 |
卖出 |
| 09:32:39 |
10.26 |
14 |
4626 |
卖出 |
| 09:32:42 |
10.25 |
6 |
4632 |
卖出 |
| 09:32:45 |
10.26 |
8 |
4640 |
买入 |
| 09:32:48 |
10.26 |
10 |
4650 |
买入 |
| 09:32:51 |
10.26 |
15 |
4665 |
买入 |
| 09:32:54 |
10.25 |
9 |
4674 |
卖出 |
| 09:32:57 |
10.25 |
40 |
4714 |
卖出 |
| 09:33:00 |
10.25 |
8 |
4722 |
卖出 |
| 09:33:03 |
10.25 |
37 |
4759 |
卖出 |
| 09:33:06 |
10.25 |
17 |
4776 |
买入 |
| 09:33:09 |
10.25 |
10 |
4786 |
买入 |
| 09:33:12 |
10.26 |
20 |
4806 |
买入 |
| 09:33:15 |
10.26 |
6 |
4812 |
买入 |
| 09:33:18 |
10.25 |
1 |
4813 |
卖出 |
| 09:33:21 |
10.26 |
51 |
4864 |
买入 |
| 09:33:24 |
10.27 |
42 |
4906 |
买入 |
| 09:33:27 |
10.27 |
36 |
4942 |
买入 |
| 09:33:30 |
10.26 |
4 |
4946 |
卖出 |
| 09:33:39 |
10.27 |
18 |
4964 |
买入 |
| 09:33:42 |
10.26 |
5 |
4969 |
卖出 |
| 09:33:45 |
10.25 |
7 |
4976 |
卖出 |
| 09:33:48 |
10.26 |
2 |
4978 |
买入 |
| 09:33:51 |
10.27 |
35 |
5013 |
买入 |
| 09:33:54 |
10.26 |
9 |
5022 |
卖出 |
| 09:33:57 |
10.26 |
105 |
5127 |
卖出 |
| 09:34:00 |
10.27 |
6 |
5133 |
买入 |
| 09:34:03 |
10.26 |
100 |
5233 |
卖出 |
| 09:34:09 |
10.27 |
23 |
5256 |
买入 |
| 09:34:12 |
10.27 |
1 |
5257 |
买入 |
| 09:34:15 |
10.26 |
2 |
5259 |
卖出 |
| 09:34:18 |
10.27 |
6 |
5265 |
买入 |
| 09:34:21 |
10.28 |
225 |
5490 |
买入 |
| 09:34:24 |
10.27 |
15 |
5505 |
卖出 |
| 09:34:27 |
10.27 |
12 |
5517 |
卖出 |
| 09:34:33 |
10.27 |
5 |
5522 |
卖出 |
| 09:34:36 |
10.28 |
52 |
5574 |
买入 |
| 09:34:39 |
10.28 |
41 |
5615 |
买入 |
| 09:34:42 |
10.27 |
17 |
5632 |
卖出 |
| 09:34:45 |
10.28 |
57 |
5689 |
买入 |
| 09:34:48 |
10.28 |
18 |
5707 |
买入 |
| 09:34:51 |
10.27 |
37 |
5744 |
卖出 |
| 09:34:54 |
10.27 |
15 |
5759 |
卖出 |
| 09:34:57 |
10.27 |
13 |
5772 |
卖出 |
| 09:35:03 |
10.28 |
27 |
5799 |
买入 |
| 09:35:06 |
10.28 |
221 |
6020 |
买入 |
| 09:35:09 |
10.28 |
11 |
6031 |
卖出 |
| 09:35:15 |
10.28 |
3 |
6034 |
卖出 |
| 09:35:18 |
10.29 |
19 |
6053 |
买入 |
| 09:35:21 |
10.28 |
6 |
6059 |
卖出 |
| 09:35:24 |
10.29 |
20 |
6079 |
买入 |
| 09:35:27 |
10.29 |
38 |
6117 |
买入 |
| 09:35:30 |
10.29 |
42 |
6159 |
买入 |
| 09:35:36 |
10.29 |
34 |
6193 |
买入 |
| 09:35:39 |
10.29 |
19 |
6212 |
买入 |
| 09:35:42 |
10.29 |
42 |
6254 |
买入 |
| 09:35:45 |
10.29 |
44 |
6298 |
买入 |
| 09:35:48 |
10.29 |
62 |
6360 |
买入 |
| 09:35:51 |
10.29 |
89 |
6449 |
买入 |
| 09:35:54 |
10.28 |
16 |
6465 |
卖出 |
| 09:35:57 |
10.29 |
52 |
6517 |
买入 |
| 09:36:00 |
10.29 |
111 |
6628 |
买入 |
| 09:36:03 |
10.29 |
156 |
6784 |
买入 |
| 09:36:09 |
10.29 |
18 |
6802 |
买入 |
| 09:36:12 |
10.29 |
27 |
6829 |
卖出 |
| 09:36:15 |
10.29 |
6 |
6835 |
卖出 |
| 09:36:18 |
10.28 |
3 |
6838 |
卖出 |
| 09:36:21 |
10.29 |
200 |
7038 |
买入 |
| 09:36:24 |
10.29 |
20 |
7058 |
卖出 |
| 09:36:27 |
10.29 |
26 |
7084 |
卖出 |
| 09:36:30 |
10.29 |
34 |
7118 |
卖出 |
| 09:36:33 |
10.3 |
13 |
7131 |
买入 |
| 09:36:36 |
10.3 |
115 |
7246 |
买入 |
| 09:36:39 |
10.3 |
90 |
7336 |
买入 |
| 09:36:42 |
10.3 |
1 |
7337 |
买入 |
| 09:36:48 |
10.3 |
58 |
7395 |
买入 |
| 09:36:51 |
10.29 |
33 |
7428 |
卖出 |
| 09:36:54 |
10.29 |
29 |
7457 |
卖出 |
| 09:36:57 |
10.29 |
130 |
7587 |
卖出 |
| 09:37:00 |
10.28 |
3 |
7590 |
卖出 |
| 09:37:03 |
10.29 |
12 |
7602 |
买入 |
| 09:37:06 |
10.28 |
233 |
7835 |
卖出 |
| 09:37:09 |
10.28 |
13 |
7848 |
买入 |
| 09:37:12 |
10.28 |
2 |
7850 |
买入 |
| 09:37:15 |
10.28 |
77 |
7927 |
买入 |
| 09:37:18 |
10.28 |
41 |
7968 |
买入 |
| 09:37:21 |
10.28 |
26 |
7994 |
卖出 |
| 09:37:24 |
10.27 |
2 |
7996 |
卖出 |
| 09:37:27 |
10.27 |
1 |
7997 |
卖出 |
| 09:37:30 |
10.28 |
11 |
8008 |
买入 |
| 09:37:33 |
10.28 |
4 |
8012 |
买入 |
| 09:37:36 |
10.28 |
1 |
8013 |
买入 |
| 09:37:39 |
10.28 |
18 |
8031 |
买入 |
| 09:37:42 |
10.28 |
39 |
8070 |
买入 |
| 09:37:45 |
10.27 |
30 |
8100 |
卖出 |
| 09:37:48 |
10.28 |
39 |
8139 |
买入 |
| 09:37:51 |
10.27 |
1 |
8140 |
卖出 |
| 09:37:54 |
10.28 |
14 |
8154 |
买入 |
| 09:37:57 |
10.27 |
66 |
8220 |
卖出 |
| 09:38:00 |
10.27 |
24 |
8244 |
卖出 |
| 09:38:03 |
10.26 |
253 |
8497 |
卖出 |
| 09:38:06 |
10.26 |
55 |
8552 |
卖出 |
| 09:38:09 |
10.26 |
54 |
8606 |
卖出 |
| 09:38:12 |
10.26 |
34 |
8640 |
卖出 |
| 09:38:15 |
10.26 |
266 |
8906 |
卖出 |
| 09:38:18 |
10.25 |
64 |
8970 |
卖出 |
| 09:38:21 |
10.24 |
1 |
8971 |
卖出 |
| 09:38:24 |
10.24 |
22 |
8993 |
卖出 |
| 09:38:30 |
10.25 |
27 |
9020 |
买入 |
| 09:38:33 |
10.25 |
105 |
9125 |
买入 |
| 09:38:36 |
10.25 |
6 |
9131 |
买入 |
| 09:38:42 |
10.24 |
55 |
9186 |
卖出 |
| 09:38:45 |
10.25 |
12 |
9198 |
买入 |
| 09:38:48 |
10.26 |
25 |
9223 |
买入 |
| 09:38:51 |
10.26 |
2 |
9225 |
买入 |
| 09:38:57 |
10.25 |
158 |
9383 |
卖出 |
| 09:39:00 |
10.25 |
3 |
9386 |
卖出 |
| 09:39:03 |
10.25 |
13 |
9399 |
买入 |
| 09:39:09 |
10.25 |
14 |
9413 |
买入 |
| 09:39:12 |
10.25 |
25 |
9438 |
买入 |
| 09:39:15 |
10.24 |
5 |
9443 |
卖出 |
| 09:39:21 |
10.25 |
200 |
9643 |
买入 |
| 09:39:24 |
10.25 |
37 |
9680 |
买入 |
| 09:39:27 |
10.25 |
63 |
9743 |
买入 |
| 09:39:30 |
10.25 |
5 |
9748 |
买入 |
| 09:39:36 |
10.25 |
45 |
9793 |
买入 |
| 09:39:42 |
10.24 |
3 |
9796 |
卖出 |
| 09:39:45 |
10.25 |
1 |
9797 |
买入 |
| 09:39:51 |
10.24 |
6 |
9803 |
卖出 |
| 09:39:57 |
10.25 |
46 |
9849 |
买入 |
| 09:40:03 |
10.24 |
18 |
9867 |
卖出 |
| 09:40:06 |
10.25 |
2 |
9869 |
买入 |
| 09:40:09 |
10.25 |
12 |
9881 |
买入 |
| 09:40:12 |
10.25 |
43 |
9924 |
买入 |
| 09:40:15 |
10.25 |
11 |
9935 |
卖出 |
| 09:40:18 |
10.25 |
158 |
10093 |
卖出 |
| 09:40:21 |
10.25 |
25 |
10118 |
买入 |
| 09:40:27 |
10.26 |
3 |
10121 |
买入 |
| 09:40:33 |
10.25 |
41 |
10162 |
卖出 |
| 09:40:36 |
10.26 |
18 |
10180 |
买入 |
| 09:40:39 |
10.26 |
2 |
10182 |
买入 |
| 09:40:42 |
10.26 |
3 |
10185 |
买入 |
| 09:40:48 |
10.26 |
17 |
10202 |
买入 |
| 09:40:51 |
10.26 |
8 |
10210 |
买入 |
| 09:40:54 |
10.26 |
3 |
10213 |
买入 |
| 09:41:00 |
10.25 |
56 |
10269 |
卖出 |
| 09:41:03 |
10.25 |
17 |
10286 |
买入 |
| 09:41:09 |
10.25 |
1 |
10287 |
买入 |
| 09:41:12 |
10.25 |
8 |
10295 |
买入 |
| 09:41:15 |
10.25 |
14 |
10309 |
买入 |
| 09:41:18 |
10.24 |
10 |
10319 |
卖出 |
| 09:41:21 |
10.25 |
4 |
10323 |
买入 |
| 09:41:24 |
10.25 |
72 |
10395 |
买入 |
| 09:41:27 |
10.24 |
247 |
10642 |
卖出 |
| 09:41:33 |
10.25 |
10 |
10652 |
买入 |
| 09:41:36 |
10.25 |
1 |
10653 |
买入 |
| 09:41:39 |
10.25 |
12 |
10665 |
买入 |
| 09:41:42 |
10.25 |
8 |
10673 |
买入 |
| 09:41:48 |
10.25 |
37 |
10710 |
买入 |
| 09:41:51 |
10.25 |
9 |
10719 |
买入 |
| 09:41:54 |
10.25 |
5 |
10724 |
买入 |
| 09:41:57 |
10.25 |
15 |
10739 |
买入 |
| 09:42:00 |
10.24 |
20 |
10759 |
卖出 |
| 09:42:03 |
10.25 |
8 |
10767 |
买入 |
| 09:42:06 |
10.25 |
11 |
10778 |
卖出 |
| 09:42:09 |
10.25 |
38 |
10816 |
买入 |
| 09:42:12 |
10.24 |
162 |
10978 |
卖出 |
| 09:42:21 |
10.25 |
4 |
10982 |
买入 |
| 09:42:24 |
10.25 |
40 |
11022 |
买入 |
| 09:42:27 |
10.25 |
14 |
11036 |
买入 |
| 09:42:42 |
10.25 |
30 |
11066 |
买入 |
| 09:42:45 |
10.24 |
33 |
11099 |
卖出 |
| 09:42:48 |
10.24 |
9 |
11108 |
卖出 |
| 09:42:57 |
10.24 |
10 |
11118 |
卖出 |
| 09:43:06 |
10.24 |
200 |
11318 |
卖出 |
| 09:43:09 |
10.24 |
7 |
11325 |
卖出 |
| 09:43:12 |
10.24 |
10 |
11335 |
卖出 |
| 09:43:21 |
10.24 |
6 |
11341 |
卖出 |
| 09:43:24 |
10.24 |
24 |
11365 |
卖出 |
| 09:43:27 |
10.24 |
16 |
11381 |
卖出 |
| 09:43:30 |
10.24 |
10 |
11391 |
卖出 |
| 09:43:33 |
10.24 |
11 |
11402 |
卖出 |
| 09:43:36 |
10.24 |
4 |
11406 |
卖出 |
| 09:43:39 |
10.25 |
30 |
11436 |
买入 |
| 09:43:42 |
10.24 |
22 |
11458 |
卖出 |
| 09:43:48 |
10.24 |
57 |
11515 |
卖出 |
| 09:43:51 |
10.24 |
30 |
11545 |
卖出 |
| 09:43:54 |
10.24 |
11 |
11556 |
卖出 |
| 09:43:57 |
10.24 |
8 |
11564 |
卖出 |
| 09:44:03 |
10.24 |
14 |
11578 |
卖出 |
| 09:44:06 |
10.23 |
7 |
11585 |
卖出 |
| 09:44:09 |
10.23 |
36 |
11621 |
卖出 |
| 09:44:15 |
10.24 |
1 |
11622 |
买入 |
| 09:44:18 |
10.23 |
20 |
11642 |
卖出 |
| 09:44:21 |
10.23 |
225 |
11867 |
卖出 |
| 09:44:27 |
10.22 |
13 |
11880 |
卖出 |
| 09:44:30 |
10.23 |
5 |
11885 |
买入 |
| 09:44:33 |
10.22 |
23 |
11908 |
卖出 |
| 09:44:36 |
10.22 |
4 |
11912 |
卖出 |
| 09:44:42 |
10.22 |
12 |
11924 |
卖出 |
| 09:44:45 |
10.23 |
7 |
11931 |
买入 |
| 09:45:00 |
10.22 |
11 |
11942 |
卖出 |
| 09:45:03 |
10.22 |
20 |
11962 |
卖出 |
| 09:45:12 |
10.23 |
60 |
12022 |
买入 |
| 09:45:15 |
10.22 |
6 |
12028 |
卖出 |
| 09:45:18 |
10.23 |
3 |
12031 |
买入 |
| 09:45:21 |
10.22 |
23 |
12054 |
卖出 |
| 09:45:24 |
10.23 |
2 |
12056 |
买入 |
| 09:45:33 |
10.23 |
23 |
12079 |
买入 |
| 09:45:36 |
10.22 |
6 |
12085 |
卖出 |
| 09:45:39 |
10.22 |
1 |
12086 |
卖出 |
| 09:45:45 |
10.23 |
1 |
12087 |
买入 |
| 09:45:48 |
10.23 |
14 |
12101 |
买入 |
| 09:45:51 |
10.22 |
16 |
12117 |
卖出 |
| 09:45:54 |
10.23 |
10 |
12127 |
买入 |
| 09:45:57 |
10.23 |
17 |
12144 |
买入 |
| 09:46:00 |
10.23 |
24 |
12168 |
买入 |
| 09:46:03 |
10.23 |
8 |
12176 |
买入 |
| 09:46:06 |
10.22 |
17 |
12193 |
卖出 |
| 09:46:09 |
10.23 |
23 |
12216 |
买入 |
| 09:46:12 |
10.23 |
1 |
12217 |
买入 |
| 09:46:15 |
10.23 |
2 |
12219 |
买入 |
| 09:46:18 |
10.22 |
5 |
12224 |
卖出 |
| 09:46:21 |
10.22 |
12 |
12236 |
卖出 |
| 09:46:27 |
10.22 |
6 |
12242 |
卖出 |
| 09:46:30 |
10.22 |
26 |
12268 |
卖出 |
| 09:46:33 |
10.23 |
323 |
12591 |
买入 |
| 09:46:42 |
10.22 |
107 |
12698 |
卖出 |
| 09:46:45 |
10.22 |
16 |
12714 |
卖出 |
| 09:46:48 |
10.22 |
1 |
12715 |
卖出 |
| 09:46:51 |
10.23 |
5 |
12720 |
买入 |
| 09:46:54 |
10.22 |
4 |
12724 |
卖出 |
| 09:46:57 |
10.22 |
5 |
12729 |
卖出 |
| 09:47:03 |
10.22 |
35 |
12764 |
卖出 |
| 09:47:12 |
10.22 |
111 |
12875 |
卖出 |
| 09:47:15 |
10.23 |
18 |
12893 |
买入 |
| 09:47:18 |
10.22 |
36 |
12929 |
卖出 |
| 09:47:21 |
10.23 |
22 |
12951 |
买入 |
| 09:47:27 |
10.22 |
18 |
12969 |
卖出 |
| 09:47:30 |
10.23 |
9 |
12978 |
买入 |
| 09:47:33 |
10.23 |
93 |
13071 |
买入 |
| 09:47:36 |
10.23 |
38 |
13109 |
买入 |
| 09:47:39 |
10.23 |
27 |
13136 |
卖出 |
| 09:47:42 |
10.23 |
4 |
13140 |
卖出 |
| 09:47:45 |
10.23 |
6 |
13146 |
卖出 |