中粮科技[000930]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.85 |
5 |
5 |
集合竞价 |
| 09:15:09 |
10.9 |
256 |
256 |
集合竞价 |
| 09:15:18 |
10.9 |
268 |
268 |
集合竞价 |
| 09:15:27 |
10.9 |
272 |
272 |
集合竞价 |
| 09:15:36 |
10.9 |
274 |
274 |
集合竞价 |
| 09:15:54 |
10.9 |
284 |
284 |
集合竞价 |
| 09:16:03 |
11 |
757 |
757 |
集合竞价 |
| 09:16:21 |
11 |
795 |
795 |
集合竞价 |
| 09:16:30 |
11 |
876 |
876 |
集合竞价 |
| 09:16:39 |
11 |
897 |
897 |
集合竞价 |
| 09:16:48 |
11 |
908 |
908 |
集合竞价 |
| 09:17:06 |
11 |
908 |
908 |
集合竞价 |
| 09:17:15 |
11 |
958 |
958 |
集合竞价 |
| 09:17:24 |
11 |
869 |
869 |
集合竞价 |
| 09:17:51 |
11 |
869 |
869 |
集合竞价 |
| 09:18:00 |
11 |
889 |
889 |
集合竞价 |
| 09:18:09 |
11 |
894 |
894 |
集合竞价 |
| 09:18:18 |
11 |
899 |
899 |
集合竞价 |
| 09:18:27 |
11 |
889 |
889 |
集合竞价 |
| 09:18:36 |
11 |
899 |
899 |
集合竞价 |
| 09:18:45 |
11 |
924 |
924 |
集合竞价 |
| 09:18:54 |
11 |
919 |
919 |
集合竞价 |
| 09:19:03 |
11 |
936 |
936 |
集合竞价 |
| 09:19:12 |
10.91 |
360 |
360 |
集合竞价 |
| 09:19:21 |
10.91 |
349 |
349 |
集合竞价 |
| 09:19:30 |
10.91 |
359 |
359 |
集合竞价 |
| 09:19:48 |
10.91 |
359 |
359 |
集合竞价 |
| 09:19:57 |
10.91 |
365 |
365 |
集合竞价 |
| 09:20:09 |
10.91 |
376 |
376 |
集合竞价 |
| 09:20:18 |
10.91 |
381 |
381 |
集合竞价 |
| 09:20:27 |
10.91 |
405 |
405 |
集合竞价 |
| 09:20:45 |
10.9 |
589 |
589 |
集合竞价 |
| 09:20:54 |
10.9 |
599 |
599 |
集合竞价 |
| 09:21:03 |
10.9 |
619 |
619 |
集合竞价 |
| 09:21:12 |
10.9 |
634 |
634 |
集合竞价 |
| 09:21:21 |
10.9 |
663 |
663 |
集合竞价 |
| 09:21:30 |
10.9 |
663 |
663 |
集合竞价 |
| 09:21:39 |
10.9 |
665 |
665 |
集合竞价 |
| 09:21:48 |
10.9 |
668 |
668 |
集合竞价 |
| 09:21:57 |
10.9 |
787 |
787 |
集合竞价 |
| 09:22:06 |
10.9 |
876 |
876 |
集合竞价 |
| 09:22:15 |
10.9 |
876 |
876 |
集合竞价 |
| 09:22:24 |
10.9 |
876 |
876 |
集合竞价 |
| 09:22:42 |
10.9 |
876 |
876 |
集合竞价 |
| 09:22:51 |
10.9 |
926 |
926 |
集合竞价 |
| 09:23:00 |
10.9 |
931 |
931 |
集合竞价 |
| 09:23:09 |
10.9 |
931 |
931 |
集合竞价 |
| 09:23:18 |
10.9 |
1032 |
1032 |
集合竞价 |
| 09:23:27 |
10.9 |
1064 |
1064 |
集合竞价 |
| 09:23:36 |
10.9 |
1124 |
1124 |
集合竞价 |
| 09:23:45 |
10.9 |
1272 |
1272 |
集合竞价 |
| 09:23:54 |
10.9 |
1363 |
1363 |
集合竞价 |
| 09:24:12 |
10.9 |
1467 |
1467 |
集合竞价 |
| 09:24:21 |
10.9 |
1487 |
1487 |
集合竞价 |
| 09:24:30 |
10.89 |
1811 |
1811 |
集合竞价 |
| 09:24:39 |
10.89 |
1842 |
1842 |
集合竞价 |
| 09:24:48 |
10.89 |
1925 |
1925 |
集合竞价 |
| 09:24:57 |
10.88 |
2354 |
2354 |
集合竞价 |
| 09:25:00 |
10.88 |
2437 |
4791 |
买入 |
| 09:30:00 |
10.87 |
481 |
5272 |
卖出 |
| 09:30:03 |
10.84 |
1350 |
6622 |
卖出 |
| 09:30:06 |
10.83 |
713 |
7335 |
卖出 |
| 09:30:09 |
10.81 |
398 |
7733 |
卖出 |
| 09:30:12 |
10.83 |
402 |
8135 |
买入 |
| 09:30:15 |
10.82 |
126 |
8261 |
卖出 |
| 09:30:18 |
10.81 |
156 |
8417 |
卖出 |
| 09:30:21 |
10.8 |
624 |
9041 |
卖出 |
| 09:30:24 |
10.79 |
152 |
9193 |
卖出 |
| 09:30:27 |
10.79 |
125 |
9318 |
卖出 |
| 09:30:30 |
10.8 |
690 |
10008 |
买入 |
| 09:30:33 |
10.79 |
312 |
10320 |
卖出 |
| 09:30:36 |
10.82 |
639 |
10959 |
买入 |
| 09:30:39 |
10.8 |
93 |
11052 |
卖出 |
| 09:30:42 |
10.81 |
156 |
11208 |
买入 |
| 09:30:45 |
10.82 |
126 |
11334 |
买入 |
| 09:30:48 |
10.81 |
224 |
11558 |
卖出 |
| 09:30:51 |
10.81 |
412 |
11970 |
卖出 |
| 09:30:54 |
10.8 |
113 |
12083 |
卖出 |
| 09:30:57 |
10.79 |
1007 |
13090 |
卖出 |
| 09:31:00 |
10.8 |
131 |
13221 |
买入 |
| 09:31:03 |
10.8 |
279 |
13500 |
买入 |
| 09:31:06 |
10.82 |
194 |
13694 |
买入 |
| 09:31:09 |
10.81 |
208 |
13902 |
卖出 |
| 09:31:12 |
10.8 |
233 |
14135 |
卖出 |
| 09:31:15 |
10.82 |
97 |
14232 |
买入 |
| 09:31:18 |
10.81 |
107 |
14339 |
卖出 |
| 09:31:21 |
10.81 |
40 |
14379 |
卖出 |
| 09:31:24 |
10.82 |
38 |
14417 |
买入 |
| 09:31:27 |
10.81 |
143 |
14560 |
卖出 |
| 09:31:30 |
10.81 |
192 |
14752 |
买入 |
| 09:31:33 |
10.81 |
135 |
14887 |
买入 |
| 09:31:36 |
10.81 |
44 |
14931 |
买入 |
| 09:31:39 |
10.81 |
263 |
15194 |
卖出 |
| 09:31:42 |
10.8 |
196 |
15390 |
卖出 |
| 09:31:45 |
10.81 |
183 |
15573 |
买入 |
| 09:31:48 |
10.8 |
99 |
15672 |
卖出 |
| 09:31:51 |
10.81 |
148 |
15820 |
买入 |
| 09:31:54 |
10.82 |
992 |
16812 |
买入 |
| 09:31:57 |
10.8 |
254 |
17066 |
卖出 |
| 09:32:00 |
10.81 |
73 |
17139 |
卖出 |
| 09:32:03 |
10.81 |
507 |
17646 |
买入 |
| 09:32:06 |
10.8 |
45 |
17691 |
卖出 |
| 09:32:09 |
10.8 |
211 |
17902 |
卖出 |
| 09:32:12 |
10.8 |
382 |
18284 |
卖出 |
| 09:32:15 |
10.79 |
256 |
18540 |
卖出 |
| 09:32:18 |
10.79 |
814 |
19354 |
卖出 |
| 09:32:21 |
10.79 |
175 |
19529 |
卖出 |
| 09:32:24 |
10.79 |
432 |
19961 |
买入 |
| 09:32:27 |
10.79 |
371 |
20332 |
买入 |
| 09:32:30 |
10.79 |
107 |
20439 |
买入 |
| 09:32:33 |
10.78 |
1176 |
21615 |
卖出 |
| 09:32:36 |
10.78 |
124 |
21739 |
买入 |
| 09:32:39 |
10.77 |
489 |
22228 |
卖出 |
| 09:32:42 |
10.77 |
89 |
22317 |
卖出 |
| 09:32:45 |
10.77 |
222 |
22539 |
卖出 |
| 09:32:48 |
10.76 |
552 |
23091 |
卖出 |
| 09:32:51 |
10.77 |
469 |
23560 |
买入 |
| 09:32:54 |
10.77 |
257 |
23817 |
买入 |
| 09:32:57 |
10.8 |
480 |
24297 |
买入 |
| 09:33:00 |
10.8 |
283 |
24580 |
买入 |
| 09:33:03 |
10.77 |
208 |
24788 |
卖出 |
| 09:33:06 |
10.76 |
69 |
24857 |
卖出 |
| 09:33:09 |
10.77 |
226 |
25083 |
买入 |
| 09:33:12 |
10.77 |
234 |
25317 |
买入 |
| 09:33:15 |
10.77 |
55 |
25372 |
买入 |
| 09:33:18 |
10.78 |
52 |
25424 |
买入 |
| 09:33:21 |
10.78 |
586 |
26010 |
买入 |
| 09:33:24 |
10.76 |
698 |
26708 |
卖出 |
| 09:33:27 |
10.76 |
267 |
26975 |
买入 |
| 09:33:30 |
10.75 |
783 |
27758 |
卖出 |
| 09:33:33 |
10.76 |
179 |
27937 |
买入 |
| 09:33:36 |
10.75 |
386 |
28323 |
卖出 |
| 09:33:39 |
10.76 |
535 |
28858 |
买入 |
| 09:33:42 |
10.75 |
148 |
29006 |
卖出 |
| 09:33:45 |
10.75 |
76 |
29082 |
买入 |
| 09:33:48 |
10.74 |
529 |
29611 |
卖出 |
| 09:33:51 |
10.75 |
199 |
29810 |
买入 |
| 09:33:54 |
10.73 |
162 |
29972 |
卖出 |
| 09:33:57 |
10.74 |
158 |
30130 |
买入 |
| 09:34:00 |
10.7 |
2070 |
32200 |
卖出 |
| 09:34:03 |
10.73 |
189 |
32389 |
买入 |
| 09:34:06 |
10.71 |
1661 |
34050 |
卖出 |
| 09:34:09 |
10.73 |
325 |
34375 |
买入 |
| 09:34:12 |
10.72 |
27 |
34402 |
卖出 |
| 09:34:15 |
10.73 |
171 |
34573 |
买入 |
| 09:34:18 |
10.73 |
80 |
34653 |
卖出 |
| 09:34:21 |
10.73 |
467 |
35120 |
买入 |
| 09:34:24 |
10.74 |
35 |
35155 |
买入 |
| 09:34:27 |
10.74 |
63 |
35218 |
买入 |
| 09:34:30 |
10.75 |
717 |
35935 |
买入 |
| 09:34:33 |
10.74 |
164 |
36099 |
卖出 |
| 09:34:36 |
10.74 |
333 |
36432 |
卖出 |
| 09:34:39 |
10.74 |
335 |
36767 |
卖出 |
| 09:34:42 |
10.74 |
98 |
36865 |
卖出 |
| 09:34:45 |
10.74 |
451 |
37316 |
买入 |
| 09:34:48 |
10.74 |
394 |
37710 |
买入 |
| 09:34:51 |
10.76 |
113 |
37823 |
买入 |
| 09:34:54 |
10.73 |
343 |
38166 |
卖出 |
| 09:34:57 |
10.73 |
580 |
38746 |
卖出 |
| 09:35:00 |
10.73 |
30 |
38776 |
卖出 |
| 09:35:03 |
10.73 |
66 |
38842 |
卖出 |
| 09:35:06 |
10.72 |
327 |
39169 |
卖出 |
| 09:35:09 |
10.73 |
308 |
39477 |
买入 |
| 09:35:12 |
10.73 |
50 |
39527 |
买入 |
| 09:35:15 |
10.74 |
327 |
39854 |
买入 |
| 09:35:18 |
10.73 |
31 |
39885 |
卖出 |
| 09:35:21 |
10.73 |
63 |
39948 |
买入 |
| 09:35:24 |
10.73 |
107 |
40055 |
卖出 |
| 09:35:27 |
10.74 |
64 |
40119 |
买入 |
| 09:35:30 |
10.74 |
49 |
40168 |
买入 |
| 09:35:33 |
10.75 |
344 |
40512 |
买入 |
| 09:35:36 |
10.77 |
464 |
40976 |
买入 |
| 09:35:39 |
10.77 |
245 |
41221 |
买入 |
| 09:35:42 |
10.76 |
314 |
41535 |
卖出 |
| 09:35:45 |
10.76 |
40 |
41575 |
买入 |
| 09:35:48 |
10.76 |
33 |
41608 |
买入 |
| 09:35:51 |
10.76 |
2 |
41610 |
买入 |
| 09:35:54 |
10.75 |
210 |
41820 |
卖出 |
| 09:35:57 |
10.76 |
228 |
42048 |
买入 |
| 09:36:00 |
10.75 |
65 |
42113 |
卖出 |
| 09:36:03 |
10.76 |
533 |
42646 |
买入 |
| 09:36:06 |
10.74 |
159 |
42805 |
卖出 |
| 09:36:09 |
10.74 |
503 |
43308 |
卖出 |
| 09:36:12 |
10.74 |
54 |
43362 |
买入 |
| 09:36:15 |
10.73 |
256 |
43618 |
卖出 |
| 09:36:18 |
10.74 |
112 |
43730 |
买入 |
| 09:36:21 |
10.74 |
19 |
43749 |
卖出 |
| 09:36:24 |
10.73 |
256 |
44005 |
卖出 |
| 09:36:27 |
10.74 |
111 |
44116 |
买入 |
| 09:36:30 |
10.73 |
285 |
44401 |
卖出 |
| 09:36:33 |
10.73 |
49 |
44450 |
卖出 |
| 09:36:36 |
10.74 |
550 |
45000 |
买入 |
| 09:36:39 |
10.72 |
77 |
45077 |
卖出 |
| 09:36:42 |
10.72 |
126 |
45203 |
卖出 |
| 09:36:45 |
10.72 |
9 |
45212 |
卖出 |
| 09:36:48 |
10.73 |
169 |
45381 |
买入 |
| 09:36:51 |
10.73 |
78 |
45459 |
卖出 |
| 09:36:54 |
10.73 |
54 |
45513 |
卖出 |
| 09:36:57 |
10.74 |
83 |
45596 |
买入 |
| 09:37:00 |
10.73 |
292 |
45888 |
卖出 |
| 09:37:03 |
10.72 |
149 |
46037 |
卖出 |
| 09:37:06 |
10.72 |
83 |
46120 |
卖出 |
| 09:37:09 |
10.72 |
308 |
46428 |
卖出 |
| 09:37:12 |
10.72 |
395 |
46823 |
卖出 |
| 09:37:15 |
10.72 |
154 |
46977 |
卖出 |
| 09:37:18 |
10.73 |
282 |
47259 |
买入 |
| 09:37:21 |
10.73 |
45 |
47304 |
买入 |
| 09:37:24 |
10.73 |
238 |
47542 |
买入 |
| 09:37:27 |
10.73 |
197 |
47739 |
卖出 |
| 09:37:30 |
10.73 |
23 |
47762 |
卖出 |
| 09:37:33 |
10.73 |
235 |
47997 |
卖出 |
| 09:37:36 |
10.73 |
26 |
48023 |
买入 |
| 09:37:39 |
10.72 |
171 |
48194 |
卖出 |
| 09:37:42 |
10.73 |
584 |
48778 |
买入 |
| 09:37:45 |
10.74 |
15 |
48793 |
买入 |
| 09:37:48 |
10.73 |
151 |
48944 |
卖出 |
| 09:37:51 |
10.73 |
37 |
48981 |
卖出 |
| 09:37:54 |
10.74 |
132 |
49113 |
买入 |
| 09:37:57 |
10.74 |
46 |
49159 |
买入 |
| 09:38:00 |
10.74 |
83 |
49242 |
买入 |
| 09:38:03 |
10.74 |
18 |
49260 |
买入 |
| 09:38:06 |
10.74 |
35 |
49295 |
卖出 |
| 09:38:09 |
10.74 |
40 |
49335 |
卖出 |
| 09:38:12 |
10.74 |
1962 |
51297 |
卖出 |
| 09:38:15 |
10.75 |
108 |
51405 |
买入 |
| 09:38:18 |
10.75 |
92 |
51497 |
买入 |
| 09:38:21 |
10.75 |
4 |
51501 |
买入 |
| 09:38:24 |
10.74 |
62 |
51563 |
卖出 |
| 09:38:27 |
10.74 |
202 |
51765 |
卖出 |
| 09:38:30 |
10.73 |
616 |
52381 |
卖出 |
| 09:38:33 |
10.74 |
14 |
52395 |
买入 |
| 09:38:36 |
10.73 |
57 |
52452 |
卖出 |
| 09:38:39 |
10.72 |
660 |
53112 |
卖出 |
| 09:38:42 |
10.74 |
58 |
53170 |
买入 |
| 09:38:48 |
10.73 |
30 |
53200 |
卖出 |
| 09:38:51 |
10.73 |
60 |
53260 |
卖出 |
| 09:38:54 |
10.74 |
59 |
53319 |
买入 |
| 09:38:57 |
10.73 |
175 |
53494 |
卖出 |
| 09:39:00 |
10.73 |
108 |
53602 |
卖出 |
| 09:39:03 |
10.74 |
47 |
53649 |
买入 |
| 09:39:06 |
10.73 |
101 |
53750 |
卖出 |
| 09:39:09 |
10.73 |
36 |
53786 |
卖出 |
| 09:39:12 |
10.73 |
104 |
53890 |
卖出 |
| 09:39:15 |
10.73 |
38 |
53928 |
卖出 |
| 09:39:18 |
10.73 |
122 |
54050 |
卖出 |
| 09:39:21 |
10.73 |
86 |
54136 |
买入 |
| 09:39:24 |
10.73 |
31 |
54167 |
卖出 |
| 09:39:27 |
10.72 |
242 |
54409 |
卖出 |
| 09:39:30 |
10.72 |
45 |
54454 |
卖出 |
| 09:39:33 |
10.73 |
608 |
55062 |
买入 |
| 09:39:36 |
10.72 |
65 |
55127 |
卖出 |
| 09:39:39 |
10.76 |
945 |
56072 |
买入 |
| 09:39:42 |
10.72 |
35 |
56107 |
卖出 |
| 09:39:45 |
10.74 |
7 |
56114 |
卖出 |
| 09:39:48 |
10.74 |
6 |
56120 |
买入 |
| 09:39:51 |
10.73 |
9 |
56129 |
卖出 |
| 09:39:54 |
10.72 |
92 |
56221 |
卖出 |
| 09:39:57 |
10.72 |
33 |
56254 |
卖出 |
| 09:40:00 |
10.74 |
13 |
56267 |
买入 |
| 09:40:03 |
10.72 |
120 |
56387 |
卖出 |
| 09:40:06 |
10.73 |
102 |
56489 |
买入 |
| 09:40:09 |
10.73 |
405 |
56894 |
卖出 |
| 09:40:12 |
10.73 |
56 |
56950 |
买入 |
| 09:40:15 |
10.72 |
75 |
57025 |
卖出 |
| 09:40:18 |
10.72 |
34 |
57059 |
卖出 |
| 09:40:21 |
10.73 |
66 |
57125 |
买入 |
| 09:40:24 |
10.72 |
110 |
57235 |
卖出 |
| 09:40:27 |
10.72 |
225 |
57460 |
卖出 |
| 09:40:30 |
10.71 |
160 |
57620 |
卖出 |
| 09:40:33 |
10.72 |
324 |
57944 |
买入 |
| 09:40:36 |
10.71 |
28 |
57972 |
卖出 |
| 09:40:39 |
10.71 |
76 |
58048 |
卖出 |
| 09:40:42 |
10.72 |
73 |
58121 |
买入 |
| 09:40:45 |
10.72 |
40 |
58161 |
买入 |
| 09:40:48 |
10.72 |
178 |
58339 |
买入 |
| 09:40:51 |
10.71 |
20 |
58359 |
卖出 |
| 09:40:54 |
10.72 |
1161 |
59520 |
买入 |
| 09:40:57 |
10.71 |
124 |
59644 |
卖出 |
| 09:41:00 |
10.72 |
49 |
59693 |
买入 |
| 09:41:03 |
10.73 |
237 |
59930 |
买入 |
| 09:41:06 |
10.72 |
14 |
59944 |
卖出 |
| 09:41:09 |
10.73 |
51 |
59995 |
买入 |
| 09:41:12 |
10.74 |
73 |
60068 |
买入 |
| 09:41:15 |
10.74 |
209 |
60277 |
买入 |
| 09:41:18 |
10.74 |
20 |
60297 |
卖出 |
| 09:41:21 |
10.75 |
73 |
60370 |
买入 |
| 09:41:24 |
10.75 |
62 |
60432 |
买入 |
| 09:41:27 |
10.74 |
106 |
60538 |
卖出 |
| 09:41:30 |
10.75 |
3 |
60541 |
买入 |
| 09:41:33 |
10.74 |
258 |
60799 |
卖出 |
| 09:41:36 |
10.75 |
145 |
60944 |
买入 |
| 09:41:39 |
10.75 |
59 |
61003 |
买入 |
| 09:41:42 |
10.74 |
130 |
61133 |
卖出 |
| 09:41:45 |
10.75 |
1549 |
62682 |
买入 |
| 09:41:48 |
10.75 |
42 |
62724 |
卖出 |
| 09:41:51 |
10.74 |
196 |
62920 |
卖出 |
| 09:41:54 |
10.75 |
176 |
63096 |
买入 |
| 09:41:57 |
10.75 |
122 |
63218 |
买入 |
| 09:42:00 |
10.74 |
33 |
63251 |
卖出 |
| 09:42:03 |
10.75 |
124 |
63375 |
买入 |