中粮科技[000930]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.93 |
15 |
15 |
集合竞价 |
| 09:15:09 |
9.74 |
118 |
118 |
集合竞价 |
| 09:15:18 |
9.74 |
118 |
118 |
集合竞价 |
| 09:15:27 |
9.74 |
123 |
123 |
集合竞价 |
| 09:15:45 |
9.74 |
123 |
123 |
集合竞价 |
| 09:15:54 |
9.74 |
128 |
128 |
集合竞价 |
| 09:16:21 |
9.74 |
233 |
233 |
集合竞价 |
| 09:16:57 |
9.74 |
243 |
243 |
集合竞价 |
| 09:17:15 |
9.74 |
256 |
256 |
集合竞价 |
| 09:17:42 |
9.74 |
266 |
266 |
集合竞价 |
| 09:17:51 |
9.74 |
266 |
266 |
集合竞价 |
| 09:18:00 |
9.74 |
268 |
268 |
集合竞价 |
| 09:18:09 |
9.74 |
268 |
268 |
集合竞价 |
| 09:18:27 |
9.74 |
268 |
268 |
集合竞价 |
| 09:18:54 |
9.74 |
268 |
268 |
集合竞价 |
| 09:19:12 |
9.74 |
268 |
268 |
集合竞价 |
| 09:19:21 |
9.74 |
268 |
268 |
集合竞价 |
| 09:19:30 |
9.74 |
268 |
268 |
集合竞价 |
| 09:19:39 |
9.74 |
268 |
268 |
集合竞价 |
| 09:19:48 |
9.74 |
268 |
268 |
集合竞价 |
| 09:19:57 |
9.73 |
269 |
269 |
集合竞价 |
| 09:20:00 |
9.74 |
273 |
273 |
集合竞价 |
| 09:20:09 |
9.72 |
303 |
303 |
集合竞价 |
| 09:20:18 |
9.72 |
303 |
303 |
集合竞价 |
| 09:20:27 |
9.61 |
388 |
388 |
集合竞价 |
| 09:20:36 |
9.65 |
393 |
393 |
集合竞价 |
| 09:20:45 |
9.64 |
412 |
412 |
集合竞价 |
| 09:20:54 |
9.64 |
419 |
419 |
集合竞价 |
| 09:21:12 |
9.64 |
419 |
419 |
集合竞价 |
| 09:21:21 |
9.64 |
426 |
426 |
集合竞价 |
| 09:21:30 |
9.64 |
451 |
451 |
集合竞价 |
| 09:21:39 |
9.63 |
477 |
477 |
集合竞价 |
| 09:21:48 |
9.63 |
477 |
477 |
集合竞价 |
| 09:21:57 |
9.62 |
481 |
481 |
集合竞价 |
| 09:22:06 |
9.61 |
547 |
547 |
集合竞价 |
| 09:22:15 |
9.61 |
613 |
613 |
集合竞价 |
| 09:22:24 |
9.61 |
626 |
626 |
集合竞价 |
| 09:22:33 |
9.61 |
687 |
687 |
集合竞价 |
| 09:22:42 |
9.61 |
746 |
746 |
集合竞价 |
| 09:22:51 |
9.61 |
747 |
747 |
集合竞价 |
| 09:23:00 |
9.61 |
778 |
778 |
集合竞价 |
| 09:23:09 |
9.61 |
778 |
778 |
集合竞价 |
| 09:23:18 |
9.61 |
783 |
783 |
集合竞价 |
| 09:23:27 |
9.61 |
788 |
788 |
集合竞价 |
| 09:23:36 |
9.6 |
846 |
846 |
集合竞价 |
| 09:23:45 |
9.6 |
853 |
853 |
集合竞价 |
| 09:23:54 |
9.6 |
887 |
887 |
集合竞价 |
| 09:24:03 |
9.6 |
887 |
887 |
集合竞价 |
| 09:24:12 |
9.6 |
1011 |
1011 |
集合竞价 |
| 09:24:21 |
9.6 |
1543 |
1543 |
集合竞价 |
| 09:24:30 |
9.58 |
1607 |
1607 |
集合竞价 |
| 09:24:39 |
9.58 |
1680 |
1680 |
集合竞价 |
| 09:24:48 |
9.58 |
1698 |
1698 |
集合竞价 |
| 09:24:57 |
9.55 |
1876 |
1876 |
集合竞价 |
| 09:25:00 |
9.57 |
2134 |
4010 |
卖出 |
| 09:30:00 |
9.56 |
478 |
4488 |
卖出 |
| 09:30:03 |
9.57 |
1194 |
5682 |
买入 |
| 09:30:06 |
9.56 |
1781 |
7463 |
卖出 |
| 09:30:09 |
9.57 |
2105 |
9568 |
买入 |
| 09:30:12 |
9.58 |
214 |
9782 |
买入 |
| 09:30:15 |
9.61 |
203 |
9985 |
买入 |
| 09:30:18 |
9.62 |
79 |
10064 |
买入 |
| 09:30:21 |
9.63 |
120 |
10184 |
买入 |
| 09:30:24 |
9.65 |
373 |
10557 |
买入 |
| 09:30:27 |
9.69 |
150 |
10707 |
买入 |
| 09:30:30 |
9.7 |
126 |
10833 |
买入 |
| 09:30:33 |
9.71 |
224 |
11057 |
买入 |
| 09:30:36 |
9.73 |
251 |
11308 |
买入 |
| 09:30:39 |
9.73 |
210 |
11518 |
买入 |
| 09:30:42 |
9.72 |
376 |
11894 |
卖出 |
| 09:30:45 |
9.74 |
61 |
11955 |
买入 |
| 09:30:48 |
9.73 |
587 |
12542 |
卖出 |
| 09:30:51 |
9.72 |
264 |
12806 |
卖出 |
| 09:30:54 |
9.71 |
265 |
13071 |
卖出 |
| 09:30:57 |
9.71 |
376 |
13447 |
买入 |
| 09:31:00 |
9.7 |
395 |
13842 |
卖出 |
| 09:31:03 |
9.72 |
138 |
13980 |
买入 |
| 09:31:06 |
9.72 |
369 |
14349 |
买入 |
| 09:31:09 |
9.75 |
265 |
14614 |
买入 |
| 09:31:12 |
9.74 |
416 |
15030 |
卖出 |
| 09:31:15 |
9.77 |
278 |
15308 |
买入 |
| 09:31:18 |
9.78 |
348 |
15656 |
买入 |
| 09:31:21 |
9.79 |
304 |
15960 |
买入 |
| 09:31:24 |
9.79 |
28 |
15988 |
买入 |
| 09:31:27 |
9.76 |
459 |
16447 |
卖出 |
| 09:31:30 |
9.79 |
221 |
16668 |
买入 |
| 09:31:33 |
9.77 |
187 |
16855 |
买入 |
| 09:31:36 |
9.79 |
305 |
17160 |
买入 |
| 09:31:39 |
9.79 |
159 |
17319 |
买入 |
| 09:31:42 |
9.79 |
524 |
17843 |
买入 |
| 09:31:45 |
9.78 |
200 |
18043 |
卖出 |
| 09:31:48 |
9.78 |
324 |
18367 |
卖出 |
| 09:31:51 |
9.8 |
126 |
18493 |
买入 |
| 09:31:54 |
9.8 |
308 |
18801 |
卖出 |
| 09:31:57 |
9.78 |
471 |
19272 |
卖出 |
| 09:32:00 |
9.79 |
526 |
19798 |
卖出 |
| 09:32:03 |
9.8 |
344 |
20142 |
买入 |
| 09:32:06 |
9.79 |
380 |
20522 |
卖出 |
| 09:32:09 |
9.81 |
972 |
21494 |
买入 |
| 09:32:12 |
9.83 |
517 |
22011 |
买入 |
| 09:32:15 |
9.85 |
586 |
22597 |
买入 |
| 09:32:18 |
9.85 |
269 |
22866 |
买入 |
| 09:32:21 |
9.85 |
183 |
23049 |
买入 |
| 09:32:24 |
9.86 |
530 |
23579 |
买入 |
| 09:32:27 |
9.87 |
544 |
24123 |
买入 |
| 09:32:30 |
9.88 |
384 |
24507 |
买入 |
| 09:32:33 |
9.87 |
253 |
24760 |
卖出 |
| 09:32:36 |
9.86 |
183 |
24943 |
卖出 |
| 09:32:39 |
9.86 |
150 |
25093 |
买入 |
| 09:32:42 |
9.85 |
382 |
25475 |
卖出 |
| 09:32:45 |
9.86 |
208 |
25683 |
买入 |
| 09:32:48 |
9.86 |
129 |
25812 |
卖出 |
| 09:32:51 |
9.85 |
761 |
26573 |
卖出 |
| 09:32:54 |
9.84 |
191 |
26764 |
卖出 |
| 09:32:57 |
9.84 |
103 |
26867 |
卖出 |
| 09:33:00 |
9.84 |
182 |
27049 |
买入 |
| 09:33:03 |
9.83 |
372 |
27421 |
卖出 |
| 09:33:06 |
9.83 |
935 |
28356 |
买入 |
| 09:33:09 |
9.84 |
559 |
28915 |
买入 |
| 09:33:12 |
9.82 |
565 |
29480 |
卖出 |
| 09:33:15 |
9.82 |
161 |
29641 |
卖出 |
| 09:33:18 |
9.82 |
242 |
29883 |
卖出 |
| 09:33:21 |
9.82 |
48 |
29931 |
卖出 |
| 09:33:24 |
9.82 |
162 |
30093 |
卖出 |
| 09:33:27 |
9.82 |
130 |
30223 |
买入 |
| 09:33:30 |
9.81 |
508 |
30731 |
卖出 |
| 09:33:33 |
9.82 |
238 |
30969 |
买入 |
| 09:33:36 |
9.81 |
127 |
31096 |
卖出 |
| 09:33:39 |
9.8 |
123 |
31219 |
卖出 |
| 09:33:42 |
9.81 |
151 |
31370 |
买入 |
| 09:33:45 |
9.81 |
275 |
31645 |
买入 |
| 09:33:48 |
9.8 |
384 |
32029 |
卖出 |
| 09:33:51 |
9.8 |
118 |
32147 |
买入 |
| 09:33:54 |
9.81 |
513 |
32660 |
买入 |
| 09:33:57 |
9.81 |
542 |
33202 |
买入 |
| 09:34:00 |
9.8 |
487 |
33689 |
卖出 |
| 09:34:03 |
9.81 |
514 |
34203 |
买入 |
| 09:34:06 |
9.82 |
525 |
34728 |
买入 |
| 09:34:09 |
9.8 |
430 |
35158 |
卖出 |
| 09:34:12 |
9.81 |
61 |
35219 |
买入 |
| 09:34:15 |
9.81 |
84 |
35303 |
买入 |
| 09:34:18 |
9.8 |
160 |
35463 |
卖出 |
| 09:34:21 |
9.8 |
221 |
35684 |
卖出 |
| 09:34:24 |
9.78 |
351 |
36035 |
卖出 |
| 09:34:27 |
9.79 |
333 |
36368 |
买入 |
| 09:34:30 |
9.77 |
176 |
36544 |
卖出 |
| 09:34:33 |
9.78 |
21 |
36565 |
买入 |
| 09:34:36 |
9.75 |
524 |
37089 |
卖出 |
| 09:34:39 |
9.76 |
589 |
37678 |
买入 |
| 09:34:42 |
9.78 |
212 |
37890 |
买入 |
| 09:34:45 |
9.78 |
244 |
38134 |
买入 |
| 09:34:48 |
9.76 |
167 |
38301 |
卖出 |
| 09:34:51 |
9.79 |
136 |
38437 |
买入 |
| 09:34:54 |
9.79 |
1618 |
40055 |
买入 |
| 09:35:00 |
9.78 |
64 |
40119 |
卖出 |
| 09:35:03 |
9.76 |
225 |
40344 |
卖出 |
| 09:35:06 |
9.74 |
139 |
40483 |
卖出 |
| 09:35:09 |
9.72 |
136 |
40619 |
卖出 |
| 09:35:12 |
9.73 |
27 |
40646 |
买入 |
| 09:35:15 |
9.72 |
309 |
40955 |
卖出 |
| 09:35:18 |
9.72 |
83 |
41038 |
买入 |
| 09:35:21 |
9.72 |
505 |
41543 |
买入 |
| 09:35:24 |
9.72 |
156 |
41699 |
卖出 |
| 09:35:27 |
9.74 |
220 |
41919 |
买入 |
| 09:35:30 |
9.75 |
340 |
42259 |
买入 |
| 09:35:33 |
9.78 |
551 |
42810 |
买入 |
| 09:35:36 |
9.79 |
290 |
43100 |
买入 |
| 09:35:39 |
9.79 |
232 |
43332 |
买入 |
| 09:35:42 |
9.8 |
149 |
43481 |
买入 |
| 09:35:45 |
9.79 |
101 |
43582 |
卖出 |
| 09:35:48 |
9.78 |
148 |
43730 |
卖出 |
| 09:35:51 |
9.8 |
264 |
43994 |
买入 |
| 09:35:54 |
9.78 |
88 |
44082 |
买入 |
| 09:35:57 |
9.78 |
48 |
44130 |
卖出 |
| 09:36:00 |
9.76 |
37 |
44167 |
卖出 |
| 09:36:03 |
9.79 |
166 |
44333 |
买入 |
| 09:36:06 |
9.78 |
11 |
44344 |
卖出 |
| 09:36:09 |
9.78 |
36 |
44380 |
卖出 |
| 09:36:12 |
9.79 |
87 |
44467 |
买入 |
| 09:36:15 |
9.78 |
9 |
44476 |
卖出 |
| 09:36:18 |
9.77 |
91 |
44567 |
卖出 |
| 09:36:21 |
9.78 |
27 |
44594 |
买入 |
| 09:36:24 |
9.78 |
50 |
44644 |
买入 |
| 09:36:27 |
9.78 |
61 |
44705 |
卖出 |
| 09:36:30 |
9.78 |
62 |
44767 |
卖出 |
| 09:36:33 |
9.78 |
158 |
44925 |
卖出 |
| 09:36:36 |
9.78 |
100 |
45025 |
买入 |
| 09:36:39 |
9.79 |
158 |
45183 |
买入 |
| 09:36:42 |
9.79 |
152 |
45335 |
卖出 |
| 09:36:45 |
9.78 |
169 |
45504 |
卖出 |
| 09:36:48 |
9.78 |
21 |
45525 |
卖出 |
| 09:36:51 |
9.79 |
57 |
45582 |
买入 |
| 09:36:54 |
9.8 |
144 |
45726 |
买入 |
| 09:36:57 |
9.8 |
92 |
45818 |
卖出 |
| 09:37:00 |
9.8 |
36 |
45854 |
卖出 |
| 09:37:03 |
9.76 |
660 |
46514 |
卖出 |
| 09:37:06 |
9.76 |
98 |
46612 |
买入 |
| 09:37:09 |
9.78 |
49 |
46661 |
买入 |
| 09:37:12 |
9.75 |
178 |
46839 |
卖出 |
| 09:37:15 |
9.75 |
62 |
46901 |
卖出 |
| 09:37:18 |
9.75 |
59 |
46960 |
买入 |
| 09:37:21 |
9.75 |
15 |
46975 |
买入 |
| 09:37:24 |
9.72 |
366 |
47341 |
卖出 |
| 09:37:27 |
9.75 |
98 |
47439 |
买入 |
| 09:37:30 |
9.74 |
8 |
47447 |
买入 |
| 09:37:33 |
9.72 |
127 |
47574 |
卖出 |
| 09:37:36 |
9.73 |
58 |
47632 |
买入 |
| 09:37:39 |
9.72 |
85 |
47717 |
卖出 |
| 09:37:42 |
9.73 |
91 |
47808 |
买入 |
| 09:37:45 |
9.72 |
168 |
47976 |
卖出 |
| 09:37:48 |
9.73 |
54 |
48030 |
买入 |
| 09:37:51 |
9.72 |
326 |
48356 |
卖出 |
| 09:37:54 |
9.71 |
170 |
48526 |
卖出 |
| 09:37:57 |
9.72 |
40 |
48566 |
买入 |
| 09:38:00 |
9.73 |
114 |
48680 |
买入 |
| 09:38:03 |
9.73 |
117 |
48797 |
卖出 |
| 09:38:06 |
9.74 |
82 |
48879 |
买入 |
| 09:38:09 |
9.72 |
123 |
49002 |
卖出 |
| 09:38:12 |
9.73 |
251 |
49253 |
买入 |
| 09:38:15 |
9.72 |
117 |
49370 |
卖出 |
| 09:38:18 |
9.71 |
448 |
49818 |
卖出 |
| 09:38:21 |
9.71 |
96 |
49914 |
买入 |
| 09:38:24 |
9.7 |
27 |
49941 |
卖出 |
| 09:38:27 |
9.7 |
533 |
50474 |
卖出 |
| 09:38:30 |
9.7 |
84 |
50558 |
卖出 |
| 09:38:33 |
9.7 |
100 |
50658 |
卖出 |
| 09:38:36 |
9.7 |
363 |
51021 |
卖出 |
| 09:38:39 |
9.7 |
252 |
51273 |
卖出 |
| 09:38:42 |
9.7 |
12 |
51285 |
卖出 |
| 09:38:45 |
9.7 |
4 |
51289 |
买入 |
| 09:38:48 |
9.69 |
23 |
51312 |
卖出 |
| 09:38:51 |
9.7 |
67 |
51379 |
买入 |
| 09:38:54 |
9.69 |
36 |
51415 |
卖出 |
| 09:38:57 |
9.69 |
120 |
51535 |
买入 |
| 09:39:00 |
9.68 |
113 |
51648 |
卖出 |
| 09:39:03 |
9.68 |
41 |
51689 |
买入 |
| 09:39:06 |
9.67 |
216 |
51905 |
卖出 |
| 09:39:09 |
9.67 |
96 |
52001 |
卖出 |
| 09:39:12 |
9.69 |
180 |
52181 |
买入 |
| 09:39:15 |
9.69 |
56 |
52237 |
卖出 |
| 09:39:18 |
9.68 |
152 |
52389 |
卖出 |
| 09:39:21 |
9.7 |
64 |
52453 |
买入 |
| 09:39:27 |
9.7 |
47 |
52500 |
卖出 |
| 09:39:30 |
9.7 |
236 |
52736 |
卖出 |
| 09:39:33 |
9.72 |
35 |
52771 |
买入 |
| 09:39:36 |
9.7 |
309 |
53080 |
卖出 |
| 09:39:39 |
9.7 |
237 |
53317 |
买入 |
| 09:39:42 |
9.71 |
169 |
53486 |
买入 |
| 09:39:45 |
9.71 |
19 |
53505 |
卖出 |
| 09:39:48 |
9.7 |
64 |
53569 |
卖出 |
| 09:39:51 |
9.72 |
14 |
53583 |
买入 |
| 09:39:54 |
9.71 |
30 |
53613 |
卖出 |
| 09:39:57 |
9.7 |
183 |
53796 |
卖出 |
| 09:40:00 |
9.7 |
80 |
53876 |
卖出 |
| 09:40:03 |
9.71 |
29 |
53905 |
买入 |
| 09:40:06 |
9.71 |
63 |
53968 |
卖出 |
| 09:40:09 |
9.72 |
25 |
53993 |
买入 |
| 09:40:12 |
9.72 |
65 |
54058 |
买入 |
| 09:40:15 |
9.71 |
44 |
54102 |
卖出 |
| 09:40:18 |
9.72 |
13 |
54115 |
买入 |
| 09:40:21 |
9.7 |
357 |
54472 |
卖出 |
| 09:40:24 |
9.71 |
291 |
54763 |
买入 |
| 09:40:27 |
9.71 |
55 |
54818 |
卖出 |
| 09:40:30 |
9.72 |
120 |
54938 |
买入 |
| 09:40:33 |
9.72 |
55 |
54993 |
卖出 |
| 09:40:36 |
9.71 |
43 |
55036 |
卖出 |
| 09:40:39 |
9.71 |
227 |
55263 |
卖出 |
| 09:40:42 |
9.72 |
28 |
55291 |
买入 |
| 09:40:45 |
9.72 |
143 |
55434 |
买入 |
| 09:40:48 |
9.73 |
193 |
55627 |
买入 |
| 09:40:51 |
9.71 |
360 |
55987 |
卖出 |
| 09:40:54 |
9.71 |
11 |
55998 |
卖出 |
| 09:40:57 |
9.71 |
68 |
56066 |
卖出 |
| 09:41:00 |
9.73 |
52 |
56118 |
买入 |
| 09:41:03 |
9.75 |
329 |
56447 |
买入 |
| 09:41:06 |
9.75 |
20 |
56467 |
买入 |
| 09:41:09 |
9.74 |
9 |
56476 |
卖出 |
| 09:41:12 |
9.75 |
47 |
56523 |
买入 |
| 09:41:15 |
9.75 |
630 |
57153 |
买入 |
| 09:41:18 |
9.73 |
56 |
57209 |
卖出 |
| 09:41:21 |
9.74 |
54 |
57263 |
买入 |
| 09:41:24 |
9.74 |
35 |
57298 |
买入 |
| 09:41:27 |
9.74 |
45 |
57343 |
卖出 |
| 09:41:30 |
9.74 |
20 |
57363 |
买入 |
| 09:41:33 |
9.73 |
63 |
57426 |
卖出 |
| 09:41:36 |
9.73 |
15 |
57441 |
买入 |
| 09:41:39 |
9.72 |
37 |
57478 |
卖出 |
| 09:41:42 |
9.73 |
7 |
57485 |
买入 |
| 09:41:45 |
9.72 |
19 |
57504 |
卖出 |
| 09:41:48 |
9.73 |
21 |
57525 |
买入 |
| 09:41:51 |
9.73 |
544 |
58069 |
买入 |
| 09:41:54 |
9.7 |
109 |
58178 |
卖出 |
| 09:41:57 |
9.72 |
35 |
58213 |
买入 |
| 09:42:03 |
9.7 |
14 |
58227 |
卖出 |
| 09:42:06 |
9.71 |
223 |
58450 |
买入 |
| 09:42:09 |
9.7 |
470 |
58920 |
卖出 |
| 09:42:12 |
9.69 |
187 |
59107 |
卖出 |
| 09:42:15 |
9.69 |
3 |
59110 |
卖出 |
| 09:42:18 |
9.69 |
98 |
59208 |
卖出 |
| 09:42:21 |
9.69 |
40 |
59248 |
买入 |