中粮工科[301058]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.49 |
2 |
2 |
集合竞价 |
| 09:15:12 |
18.48 |
10 |
10 |
集合竞价 |
| 09:15:48 |
18.48 |
10 |
10 |
集合竞价 |
| 09:15:57 |
18.47 |
10 |
10 |
集合竞价 |
| 09:16:51 |
18.47 |
10 |
10 |
集合竞价 |
| 09:17:27 |
18.47 |
11 |
11 |
集合竞价 |
| 09:17:54 |
18.46 |
11 |
11 |
集合竞价 |
| 09:18:21 |
18.3 |
12 |
12 |
集合竞价 |
| 09:18:30 |
18.23 |
16 |
16 |
集合竞价 |
| 09:19:06 |
18.23 |
19 |
19 |
集合竞价 |
| 09:19:15 |
18.23 |
31 |
31 |
集合竞价 |
| 09:20:03 |
18.23 |
37 |
37 |
集合竞价 |
| 09:20:12 |
18.23 |
42 |
42 |
集合竞价 |
| 09:20:30 |
18.23 |
42 |
42 |
集合竞价 |
| 09:20:48 |
18.23 |
42 |
42 |
集合竞价 |
| 09:21:06 |
18.23 |
119 |
119 |
集合竞价 |
| 09:21:15 |
18.23 |
122 |
122 |
集合竞价 |
| 09:21:24 |
18.23 |
122 |
122 |
集合竞价 |
| 09:21:33 |
18.11 |
187 |
187 |
集合竞价 |
| 09:21:42 |
18.17 |
190 |
190 |
集合竞价 |
| 09:21:51 |
18.17 |
191 |
191 |
集合竞价 |
| 09:22:09 |
18.2 |
194 |
194 |
集合竞价 |
| 09:22:27 |
18.2 |
197 |
197 |
集合竞价 |
| 09:22:36 |
18.2 |
198 |
198 |
集合竞价 |
| 09:22:45 |
18.2 |
202 |
202 |
集合竞价 |
| 09:23:03 |
18.17 |
207 |
207 |
集合竞价 |
| 09:23:12 |
18.2 |
220 |
220 |
集合竞价 |
| 09:23:21 |
18.2 |
232 |
232 |
集合竞价 |
| 09:23:30 |
18.2 |
233 |
233 |
集合竞价 |
| 09:23:39 |
18.2 |
254 |
254 |
集合竞价 |
| 09:23:48 |
18.2 |
277 |
277 |
集合竞价 |
| 09:23:57 |
18.2 |
308 |
308 |
集合竞价 |
| 09:24:06 |
18.2 |
346 |
346 |
集合竞价 |
| 09:24:15 |
18.2 |
371 |
371 |
集合竞价 |
| 09:24:24 |
18.2 |
381 |
381 |
集合竞价 |
| 09:24:33 |
18.2 |
412 |
412 |
集合竞价 |
| 09:24:42 |
18.2 |
430 |
430 |
集合竞价 |
| 09:24:51 |
18.2 |
430 |
430 |
集合竞价 |
| 09:25:00 |
18.2 |
473 |
473 |
集合竞价 |
| 09:25:03 |
18.2 |
473 |
946 |
买入 |
| 09:30:03 |
18.17 |
69 |
1015 |
卖出 |
| 09:30:06 |
18.18 |
933 |
1948 |
买入 |
| 09:30:09 |
18.09 |
45 |
1993 |
卖出 |
| 09:30:12 |
18.01 |
79 |
2072 |
卖出 |
| 09:30:15 |
18.06 |
94 |
2166 |
买入 |
| 09:30:18 |
18 |
181 |
2347 |
卖出 |
| 09:30:21 |
17.95 |
166 |
2513 |
卖出 |
| 09:30:24 |
17.93 |
80 |
2593 |
卖出 |
| 09:30:27 |
17.91 |
141 |
2734 |
卖出 |
| 09:30:30 |
17.92 |
92 |
2826 |
买入 |
| 09:30:33 |
17.91 |
254 |
3080 |
卖出 |
| 09:30:36 |
17.91 |
103 |
3183 |
卖出 |
| 09:30:39 |
17.9 |
130 |
3313 |
卖出 |
| 09:30:42 |
17.92 |
85 |
3398 |
买入 |
| 09:30:45 |
17.91 |
76 |
3474 |
卖出 |
| 09:30:48 |
17.92 |
75 |
3549 |
卖出 |
| 09:30:51 |
17.91 |
220 |
3769 |
卖出 |
| 09:30:54 |
17.93 |
66 |
3835 |
买入 |
| 09:30:57 |
17.91 |
82 |
3917 |
卖出 |
| 09:31:00 |
17.94 |
93 |
4010 |
买入 |
| 09:31:03 |
17.94 |
127 |
4137 |
卖出 |
| 09:31:06 |
17.96 |
120 |
4257 |
买入 |
| 09:31:09 |
17.95 |
64 |
4321 |
卖出 |
| 09:31:12 |
17.95 |
55 |
4376 |
卖出 |
| 09:31:15 |
17.98 |
64 |
4440 |
买入 |
| 09:31:18 |
17.98 |
30 |
4470 |
卖出 |
| 09:31:21 |
17.97 |
10 |
4480 |
卖出 |
| 09:31:24 |
17.98 |
53 |
4533 |
买入 |
| 09:31:27 |
17.98 |
20 |
4553 |
卖出 |
| 09:31:30 |
18.01 |
49 |
4602 |
买入 |
| 09:31:33 |
17.98 |
110 |
4712 |
卖出 |
| 09:31:36 |
18 |
114 |
4826 |
买入 |
| 09:31:39 |
18 |
18 |
4844 |
买入 |
| 09:31:42 |
17.98 |
74 |
4918 |
卖出 |
| 09:31:45 |
18 |
192 |
5110 |
买入 |
| 09:31:48 |
18 |
87 |
5197 |
买入 |
| 09:31:51 |
18 |
96 |
5293 |
卖出 |
| 09:31:54 |
18 |
93 |
5386 |
卖出 |
| 09:31:57 |
17.99 |
165 |
5551 |
卖出 |
| 09:32:00 |
18.01 |
107 |
5658 |
买入 |
| 09:32:03 |
18 |
254 |
5912 |
卖出 |
| 09:32:06 |
18 |
131 |
6043 |
买入 |
| 09:32:09 |
17.99 |
175 |
6218 |
卖出 |
| 09:32:12 |
17.99 |
445 |
6663 |
卖出 |
| 09:32:15 |
17.99 |
140 |
6803 |
卖出 |
| 09:32:18 |
17.92 |
401 |
7204 |
卖出 |
| 09:32:21 |
17.98 |
113 |
7317 |
买入 |
| 09:32:24 |
17.98 |
111 |
7428 |
卖出 |
| 09:32:27 |
17.93 |
82 |
7510 |
卖出 |
| 09:32:30 |
17.98 |
53 |
7563 |
买入 |
| 09:32:33 |
17.93 |
21 |
7584 |
卖出 |
| 09:32:36 |
17.94 |
31 |
7615 |
买入 |
| 09:32:39 |
17.96 |
69 |
7684 |
买入 |
| 09:32:42 |
17.94 |
80 |
7764 |
卖出 |
| 09:32:45 |
17.94 |
95 |
7859 |
卖出 |
| 09:32:48 |
17.97 |
202 |
8061 |
买入 |
| 09:32:51 |
17.98 |
76 |
8137 |
买入 |
| 09:32:54 |
17.96 |
33 |
8170 |
卖出 |
| 09:32:57 |
17.96 |
18 |
8188 |
卖出 |
| 09:33:00 |
17.96 |
75 |
8263 |
卖出 |
| 09:33:03 |
17.97 |
13 |
8276 |
买入 |
| 09:33:06 |
17.98 |
37 |
8313 |
买入 |
| 09:33:09 |
17.99 |
19 |
8332 |
买入 |
| 09:33:12 |
17.98 |
29 |
8361 |
卖出 |
| 09:33:15 |
17.96 |
48 |
8409 |
卖出 |
| 09:33:18 |
17.99 |
36 |
8445 |
买入 |
| 09:33:21 |
17.99 |
15 |
8460 |
卖出 |
| 09:33:24 |
18.01 |
8 |
8468 |
买入 |
| 09:33:27 |
18.03 |
35 |
8503 |
买入 |
| 09:33:30 |
18.01 |
27 |
8530 |
卖出 |
| 09:33:33 |
18.05 |
13 |
8543 |
买入 |
| 09:33:36 |
18.06 |
35 |
8578 |
买入 |
| 09:33:39 |
18.08 |
16 |
8594 |
买入 |
| 09:33:42 |
18.08 |
17 |
8611 |
买入 |
| 09:33:45 |
18.04 |
176 |
8787 |
卖出 |
| 09:33:48 |
18.1 |
51 |
8838 |
买入 |
| 09:33:54 |
18.1 |
6 |
8844 |
卖出 |
| 09:33:57 |
18.11 |
15 |
8859 |
买入 |
| 09:34:00 |
18.13 |
2 |
8861 |
买入 |
| 09:34:03 |
18.13 |
11 |
8872 |
买入 |
| 09:34:06 |
18.18 |
100 |
8972 |
买入 |
| 09:34:09 |
18.11 |
55 |
9027 |
卖出 |
| 09:34:12 |
18.17 |
38 |
9065 |
买入 |
| 09:34:15 |
18.18 |
49 |
9114 |
买入 |
| 09:34:18 |
18.17 |
33 |
9147 |
卖出 |
| 09:34:21 |
18.18 |
36 |
9183 |
卖出 |
| 09:34:24 |
18.16 |
95 |
9278 |
卖出 |
| 09:34:27 |
18.16 |
27 |
9305 |
卖出 |
| 09:34:30 |
18.18 |
152 |
9457 |
买入 |
| 09:34:33 |
18.18 |
19 |
9476 |
卖出 |
| 09:34:36 |
18.18 |
133 |
9609 |
买入 |
| 09:34:39 |
18.16 |
59 |
9668 |
卖出 |
| 09:34:42 |
18.18 |
56 |
9724 |
买入 |
| 09:34:45 |
18.14 |
73 |
9797 |
卖出 |
| 09:34:48 |
18.18 |
95 |
9892 |
买入 |
| 09:34:51 |
18.1 |
8 |
9900 |
卖出 |
| 09:34:54 |
18.08 |
50 |
9950 |
卖出 |
| 09:34:57 |
18.07 |
34 |
9984 |
卖出 |
| 09:35:00 |
18.12 |
37 |
10021 |
买入 |
| 09:35:03 |
18.13 |
33 |
10054 |
买入 |
| 09:35:06 |
18.15 |
98 |
10152 |
买入 |
| 09:35:09 |
18.16 |
87 |
10239 |
买入 |
| 09:35:12 |
18.14 |
40 |
10279 |
卖出 |
| 09:35:15 |
18.14 |
35 |
10314 |
卖出 |
| 09:35:18 |
18.15 |
39 |
10353 |
买入 |
| 09:35:21 |
18.14 |
10 |
10363 |
卖出 |
| 09:35:24 |
18.14 |
20 |
10383 |
卖出 |
| 09:35:27 |
18.15 |
67 |
10450 |
买入 |
| 09:35:30 |
18.15 |
128 |
10578 |
卖出 |
| 09:35:33 |
18.15 |
51 |
10629 |
卖出 |
| 09:35:36 |
18.15 |
60 |
10689 |
卖出 |
| 09:35:39 |
18.16 |
40 |
10729 |
买入 |
| 09:35:42 |
18.16 |
18 |
10747 |
买入 |
| 09:35:45 |
18.15 |
12 |
10759 |
卖出 |
| 09:35:48 |
18.16 |
18 |
10777 |
买入 |
| 09:35:51 |
18.15 |
4 |
10781 |
卖出 |
| 09:35:54 |
18.15 |
48 |
10829 |
卖出 |
| 09:35:57 |
18.15 |
12 |
10841 |
卖出 |
| 09:36:00 |
18.16 |
70 |
10911 |
买入 |
| 09:36:03 |
18.15 |
6 |
10917 |
卖出 |
| 09:36:06 |
18.16 |
28 |
10945 |
买入 |
| 09:36:09 |
18.16 |
71 |
11016 |
卖出 |
| 09:36:12 |
18.19 |
184 |
11200 |
买入 |
| 09:36:15 |
18.19 |
43 |
11243 |
买入 |
| 09:36:18 |
18.2 |
169 |
11412 |
买入 |
| 09:36:21 |
18.2 |
99 |
11511 |
买入 |
| 09:36:24 |
18.2 |
12 |
11523 |
买入 |
| 09:36:27 |
18.2 |
60 |
11583 |
买入 |
| 09:36:30 |
18.2 |
40 |
11623 |
买入 |
| 09:36:33 |
18.2 |
33 |
11656 |
买入 |
| 09:36:36 |
18.2 |
7 |
11663 |
买入 |
| 09:36:39 |
18.2 |
21 |
11684 |
买入 |
| 09:36:42 |
18.2 |
34 |
11718 |
买入 |
| 09:36:45 |
18.2 |
13 |
11731 |
卖出 |
| 09:36:48 |
18.21 |
20 |
11751 |
买入 |
| 09:36:51 |
18.2 |
2 |
11753 |
卖出 |
| 09:36:54 |
18.22 |
55 |
11808 |
买入 |
| 09:36:57 |
18.21 |
83 |
11891 |
卖出 |
| 09:37:00 |
18.21 |
28 |
11919 |
卖出 |
| 09:37:03 |
18.2 |
12 |
11931 |
卖出 |
| 09:37:06 |
18.21 |
6 |
11937 |
卖出 |
| 09:37:09 |
18.23 |
100 |
12037 |
买入 |
| 09:37:12 |
18.18 |
258 |
12295 |
卖出 |
| 09:37:15 |
18.18 |
29 |
12324 |
卖出 |
| 09:37:18 |
18.17 |
159 |
12483 |
卖出 |
| 09:37:21 |
18.17 |
100 |
12583 |
卖出 |
| 09:37:24 |
18.19 |
65 |
12648 |
买入 |
| 09:37:27 |
18.19 |
18 |
12666 |
买入 |
| 09:37:30 |
18.19 |
117 |
12783 |
买入 |
| 09:37:33 |
18.19 |
79 |
12862 |
买入 |
| 09:37:36 |
18.19 |
20 |
12882 |
买入 |
| 09:37:39 |
18.17 |
38 |
12920 |
卖出 |
| 09:37:42 |
18.17 |
1 |
12921 |
买入 |
| 09:37:45 |
18.16 |
92 |
13013 |
卖出 |
| 09:37:54 |
18.19 |
84 |
13097 |
买入 |
| 09:37:57 |
18.19 |
8 |
13105 |
买入 |
| 09:38:00 |
18.21 |
21 |
13126 |
买入 |
| 09:38:03 |
18.21 |
21 |
13147 |
买入 |
| 09:38:06 |
18.22 |
14 |
13161 |
买入 |
| 09:38:09 |
18.22 |
33 |
13194 |
买入 |
| 09:38:12 |
18.23 |
181 |
13375 |
买入 |
| 09:38:15 |
18.23 |
18 |
13393 |
买入 |
| 09:38:18 |
18.23 |
6 |
13399 |
买入 |
| 09:38:24 |
18.23 |
21 |
13420 |
卖出 |
| 09:38:27 |
18.23 |
67 |
13487 |
买入 |
| 09:38:30 |
18.23 |
34 |
13521 |
买入 |
| 09:38:33 |
18.23 |
9 |
13530 |
买入 |
| 09:38:36 |
18.22 |
10 |
13540 |
卖出 |
| 09:38:39 |
18.23 |
21 |
13561 |
买入 |
| 09:38:42 |
18.23 |
22 |
13583 |
买入 |
| 09:38:45 |
18.22 |
70 |
13653 |
卖出 |
| 09:38:48 |
18.22 |
6 |
13659 |
买入 |
| 09:38:51 |
18.22 |
34 |
13693 |
买入 |
| 09:38:54 |
18.22 |
8 |
13701 |
买入 |
| 09:39:00 |
18.19 |
63 |
13764 |
卖出 |
| 09:39:03 |
18.22 |
43 |
13807 |
买入 |
| 09:39:06 |
18.21 |
10 |
13817 |
卖出 |
| 09:39:09 |
18.19 |
43 |
13860 |
卖出 |
| 09:39:12 |
18.18 |
28 |
13888 |
卖出 |
| 09:39:15 |
18.17 |
56 |
13944 |
卖出 |
| 09:39:18 |
18.2 |
39 |
13983 |
买入 |
| 09:39:21 |
18.21 |
58 |
14041 |
买入 |
| 09:39:24 |
18.17 |
102 |
14143 |
卖出 |
| 09:39:27 |
18.17 |
10 |
14153 |
买入 |
| 09:39:30 |
18.17 |
10 |
14163 |
买入 |
| 09:39:33 |
18.15 |
72 |
14235 |
卖出 |
| 09:39:36 |
18.15 |
99 |
14334 |
卖出 |
| 09:39:39 |
18.16 |
112 |
14446 |
买入 |
| 09:39:42 |
18.15 |
94 |
14540 |
卖出 |
| 09:39:45 |
18.15 |
83 |
14623 |
卖出 |
| 09:39:48 |
18.15 |
50 |
14673 |
卖出 |
| 09:39:51 |
18.16 |
44 |
14717 |
卖出 |
| 09:39:54 |
18.15 |
39 |
14756 |
卖出 |
| 09:39:57 |
18.17 |
127 |
14883 |
买入 |
| 09:40:00 |
18.17 |
60 |
14943 |
买入 |
| 09:40:03 |
18.14 |
9 |
14952 |
卖出 |
| 09:40:06 |
18.15 |
440 |
15392 |
买入 |
| 09:40:09 |
18.17 |
161 |
15553 |
买入 |
| 09:40:12 |
18.11 |
113 |
15666 |
卖出 |
| 09:40:15 |
18.15 |
64 |
15730 |
买入 |
| 09:40:18 |
18.19 |
156 |
15886 |
买入 |
| 09:40:21 |
18.23 |
399 |
16285 |
买入 |
| 09:40:24 |
18.3 |
254 |
16539 |
买入 |
| 09:40:27 |
18.25 |
194 |
16733 |
卖出 |
| 09:40:33 |
18.31 |
19 |
16752 |
卖出 |
| 09:40:36 |
18.31 |
148 |
16900 |
卖出 |
| 09:40:39 |
18.34 |
16 |
16916 |
买入 |
| 09:40:42 |
18.31 |
13 |
16929 |
卖出 |
| 09:40:45 |
18.34 |
136 |
17065 |
买入 |
| 09:40:48 |
18.34 |
60 |
17125 |
买入 |
| 09:40:51 |
18.34 |
38 |
17163 |
卖出 |
| 09:40:54 |
18.34 |
4 |
17167 |
卖出 |
| 09:40:57 |
18.34 |
43 |
17210 |
卖出 |
| 09:41:00 |
18.35 |
18 |
17228 |
买入 |
| 09:41:03 |
18.35 |
59 |
17287 |
买入 |
| 09:41:06 |
18.35 |
14 |
17301 |
卖出 |
| 09:41:12 |
18.35 |
49 |
17350 |
卖出 |
| 09:41:15 |
18.36 |
78 |
17428 |
买入 |
| 09:41:18 |
18.36 |
36 |
17464 |
卖出 |
| 09:41:21 |
18.39 |
49 |
17513 |
买入 |
| 09:41:24 |
18.39 |
32 |
17545 |
买入 |
| 09:41:27 |
18.42 |
226 |
17771 |
买入 |
| 09:41:30 |
18.39 |
128 |
17899 |
卖出 |
| 09:41:33 |
18.4 |
11 |
17910 |
卖出 |
| 09:41:36 |
18.43 |
21 |
17931 |
买入 |
| 09:41:39 |
18.44 |
11 |
17942 |
买入 |
| 09:41:42 |
18.48 |
240 |
18182 |
买入 |
| 09:41:45 |
18.43 |
71 |
18253 |
卖出 |
| 09:41:48 |
18.44 |
35 |
18288 |
买入 |
| 09:41:51 |
18.44 |
27 |
18315 |
卖出 |
| 09:41:54 |
18.44 |
124 |
18439 |
卖出 |
| 09:41:57 |
18.49 |
350 |
18789 |
买入 |
| 09:42:00 |
18.48 |
32 |
18821 |
卖出 |
| 09:42:03 |
18.5 |
32 |
18853 |
买入 |
| 09:42:06 |
18.48 |
91 |
18944 |
卖出 |
| 09:42:09 |
18.47 |
129 |
19073 |
卖出 |
| 09:42:12 |
18.48 |
166 |
19239 |
买入 |
| 09:42:15 |
18.44 |
45 |
19284 |
卖出 |
| 09:42:18 |
18.44 |
35 |
19319 |
卖出 |
| 09:42:21 |
18.43 |
84 |
19403 |
卖出 |
| 09:42:24 |
18.44 |
1 |
19404 |
卖出 |
| 09:42:27 |
18.43 |
75 |
19479 |
买入 |
| 09:42:30 |
18.42 |
9 |
19488 |
卖出 |
| 09:42:33 |
18.42 |
47 |
19535 |
卖出 |
| 09:42:36 |
18.44 |
20 |
19555 |
买入 |
| 09:42:39 |
18.45 |
50 |
19605 |
买入 |
| 09:42:42 |
18.44 |
25 |
19630 |
卖出 |
| 09:42:45 |
18.44 |
58 |
19688 |
卖出 |
| 09:42:48 |
18.44 |
17 |
19705 |
买入 |
| 09:42:51 |
18.49 |
85 |
19790 |
买入 |
| 09:42:54 |
18.45 |
5 |
19795 |
卖出 |
| 09:42:57 |
18.47 |
44 |
19839 |
卖出 |
| 09:43:00 |
18.49 |
73 |
19912 |
买入 |
| 09:43:03 |
18.47 |
15 |
19927 |
卖出 |
| 09:43:06 |
18.48 |
11 |
19938 |
买入 |
| 09:43:09 |
18.47 |
71 |
20009 |
卖出 |
| 09:43:12 |
18.46 |
25 |
20034 |
卖出 |
| 09:43:15 |
18.47 |
15 |
20049 |
买入 |
| 09:43:18 |
18.46 |
22 |
20071 |
卖出 |
| 09:43:21 |
18.47 |
56 |
20127 |
买入 |