中粮工科[301058]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.6 |
1 |
1 |
集合竞价 |
| 09:15:12 |
15.6 |
6 |
6 |
集合竞价 |
| 09:16:15 |
15.88 |
27 |
27 |
集合竞价 |
| 09:16:33 |
15.6 |
6 |
6 |
集合竞价 |
| 09:17:09 |
15.52 |
14 |
14 |
集合竞价 |
| 09:17:54 |
15.52 |
14 |
14 |
集合竞价 |
| 09:18:12 |
15.55 |
14 |
14 |
集合竞价 |
| 09:18:30 |
15.52 |
45 |
45 |
集合竞价 |
| 09:18:39 |
15.52 |
45 |
45 |
集合竞价 |
| 09:19:06 |
15.52 |
45 |
45 |
集合竞价 |
| 09:19:24 |
15.52 |
76 |
76 |
集合竞价 |
| 09:19:51 |
15.52 |
78 |
78 |
集合竞价 |
| 09:20:21 |
15.52 |
83 |
83 |
集合竞价 |
| 09:20:30 |
15.52 |
83 |
83 |
集合竞价 |
| 09:20:39 |
15.52 |
83 |
83 |
集合竞价 |
| 09:20:48 |
15.52 |
105 |
105 |
集合竞价 |
| 09:21:06 |
15.52 |
111 |
111 |
集合竞价 |
| 09:21:15 |
15.52 |
112 |
112 |
集合竞价 |
| 09:21:24 |
15.52 |
112 |
112 |
集合竞价 |
| 09:22:00 |
15.52 |
137 |
137 |
集合竞价 |
| 09:22:09 |
15.52 |
139 |
139 |
集合竞价 |
| 09:22:18 |
15.52 |
140 |
140 |
集合竞价 |
| 09:22:45 |
15.52 |
145 |
145 |
集合竞价 |
| 09:22:54 |
15.52 |
145 |
145 |
集合竞价 |
| 09:23:30 |
15.46 |
290 |
290 |
集合竞价 |
| 09:23:48 |
15.46 |
290 |
290 |
集合竞价 |
| 09:23:57 |
15.46 |
290 |
290 |
集合竞价 |
| 09:24:06 |
15.46 |
304 |
304 |
集合竞价 |
| 09:24:15 |
15.46 |
315 |
315 |
集合竞价 |
| 09:24:24 |
15.46 |
350 |
350 |
集合竞价 |
| 09:24:33 |
15.46 |
392 |
392 |
集合竞价 |
| 09:24:42 |
15.46 |
392 |
392 |
集合竞价 |
| 09:24:51 |
15.41 |
548 |
548 |
集合竞价 |
| 09:25:00 |
15.52 |
908 |
908 |
集合竞价 |
| 09:25:03 |
15.58 |
1240 |
2148 |
卖出 |
| 09:30:03 |
15.6 |
134 |
2282 |
买入 |
| 09:30:06 |
15.59 |
156 |
2438 |
卖出 |
| 09:30:09 |
15.78 |
2 |
2440 |
买入 |
| 09:30:12 |
15.81 |
16 |
2456 |
买入 |
| 09:30:15 |
15.71 |
23 |
2479 |
卖出 |
| 09:30:18 |
15.71 |
27 |
2506 |
卖出 |
| 09:30:21 |
15.71 |
64 |
2570 |
卖出 |
| 09:30:24 |
15.61 |
23 |
2593 |
卖出 |
| 09:30:27 |
15.74 |
11 |
2604 |
买入 |
| 09:30:33 |
15.68 |
9 |
2613 |
买入 |
| 09:30:36 |
15.66 |
8 |
2621 |
卖出 |
| 09:30:39 |
15.68 |
9 |
2630 |
卖出 |
| 09:30:42 |
15.68 |
35 |
2665 |
卖出 |
| 09:30:45 |
15.73 |
1 |
2666 |
买入 |
| 09:30:48 |
15.75 |
4 |
2670 |
买入 |
| 09:30:51 |
15.73 |
8 |
2678 |
卖出 |
| 09:30:54 |
15.79 |
236 |
2914 |
买入 |
| 09:30:57 |
15.82 |
1 |
2915 |
买入 |
| 09:31:00 |
15.81 |
7 |
2922 |
卖出 |
| 09:31:03 |
15.88 |
195 |
3117 |
买入 |
| 09:31:06 |
15.85 |
177 |
3294 |
卖出 |
| 09:31:09 |
15.85 |
60 |
3354 |
卖出 |
| 09:31:12 |
15.83 |
35 |
3389 |
卖出 |
| 09:31:15 |
15.83 |
106 |
3495 |
买入 |
| 09:31:18 |
15.82 |
6 |
3501 |
卖出 |
| 09:31:21 |
15.82 |
11 |
3512 |
买入 |
| 09:31:24 |
15.83 |
13 |
3525 |
买入 |
| 09:31:30 |
15.86 |
13 |
3538 |
买入 |
| 09:31:39 |
15.83 |
71 |
3609 |
卖出 |
| 09:31:42 |
15.83 |
15 |
3624 |
买入 |
| 09:31:45 |
15.81 |
29 |
3653 |
卖出 |
| 09:31:54 |
15.71 |
17 |
3670 |
卖出 |
| 09:31:57 |
15.76 |
2 |
3672 |
卖出 |
| 09:32:00 |
15.7 |
364 |
4036 |
卖出 |
| 09:32:03 |
15.73 |
4 |
4040 |
买入 |
| 09:32:06 |
15.67 |
77 |
4117 |
卖出 |
| 09:32:09 |
15.65 |
31 |
4148 |
卖出 |
| 09:32:12 |
15.65 |
67 |
4215 |
卖出 |
| 09:32:15 |
15.65 |
24 |
4239 |
买入 |
| 09:32:18 |
15.68 |
34 |
4273 |
买入 |
| 09:32:21 |
15.7 |
34 |
4307 |
买入 |
| 09:32:24 |
15.7 |
64 |
4371 |
买入 |
| 09:32:27 |
15.72 |
48 |
4419 |
卖出 |
| 09:32:30 |
15.72 |
49 |
4468 |
卖出 |
| 09:32:33 |
15.73 |
51 |
4519 |
买入 |
| 09:32:36 |
15.73 |
5 |
4524 |
买入 |
| 09:32:39 |
15.72 |
9 |
4533 |
卖出 |
| 09:32:45 |
15.76 |
1 |
4534 |
买入 |
| 09:32:48 |
15.73 |
2 |
4536 |
卖出 |
| 09:32:51 |
15.75 |
2 |
4538 |
买入 |
| 09:32:54 |
15.74 |
3 |
4541 |
卖出 |
| 09:32:57 |
15.71 |
83 |
4624 |
卖出 |
| 09:33:00 |
15.73 |
17 |
4641 |
买入 |
| 09:33:03 |
15.72 |
6 |
4647 |
卖出 |
| 09:33:09 |
15.68 |
20 |
4667 |
卖出 |
| 09:33:12 |
15.69 |
9 |
4676 |
买入 |
| 09:33:15 |
15.68 |
14 |
4690 |
卖出 |
| 09:33:18 |
15.68 |
16 |
4706 |
卖出 |
| 09:33:21 |
15.65 |
134 |
4840 |
卖出 |
| 09:33:24 |
15.66 |
9 |
4849 |
买入 |
| 09:33:27 |
15.66 |
41 |
4890 |
买入 |
| 09:33:30 |
15.65 |
34 |
4924 |
卖出 |
| 09:33:33 |
15.65 |
13 |
4937 |
买入 |
| 09:33:36 |
15.65 |
10 |
4947 |
买入 |
| 09:33:39 |
15.62 |
31 |
4978 |
卖出 |
| 09:33:45 |
15.62 |
19 |
4997 |
卖出 |
| 09:33:48 |
15.65 |
5 |
5002 |
卖出 |
| 09:33:51 |
15.65 |
88 |
5090 |
卖出 |
| 09:33:54 |
15.65 |
118 |
5208 |
卖出 |
| 09:34:00 |
15.62 |
43 |
5251 |
卖出 |
| 09:34:03 |
15.65 |
7 |
5258 |
买入 |
| 09:34:06 |
15.65 |
18 |
5276 |
买入 |
| 09:34:09 |
15.62 |
14 |
5290 |
卖出 |
| 09:34:12 |
15.62 |
1 |
5291 |
买入 |
| 09:34:15 |
15.62 |
54 |
5345 |
买入 |
| 09:34:18 |
15.61 |
26 |
5371 |
卖出 |
| 09:34:21 |
15.61 |
35 |
5406 |
买入 |
| 09:34:24 |
15.61 |
29 |
5435 |
买入 |
| 09:34:27 |
15.6 |
32 |
5467 |
卖出 |
| 09:34:30 |
15.59 |
6 |
5473 |
卖出 |
| 09:34:33 |
15.58 |
23 |
5496 |
卖出 |
| 09:34:36 |
15.6 |
224 |
5720 |
买入 |
| 09:34:39 |
15.58 |
1 |
5721 |
卖出 |
| 09:34:42 |
15.58 |
1 |
5722 |
买入 |
| 09:34:45 |
15.56 |
29 |
5751 |
卖出 |
| 09:34:48 |
15.58 |
8 |
5759 |
买入 |
| 09:34:51 |
15.56 |
27 |
5786 |
卖出 |
| 09:34:54 |
15.56 |
7 |
5793 |
卖出 |
| 09:34:57 |
15.58 |
1 |
5794 |
买入 |
| 09:35:00 |
15.56 |
55 |
5849 |
卖出 |
| 09:35:03 |
15.58 |
3 |
5852 |
买入 |
| 09:35:06 |
15.56 |
17 |
5869 |
卖出 |
| 09:35:09 |
15.53 |
190 |
6059 |
卖出 |
| 09:35:12 |
15.56 |
42 |
6101 |
买入 |
| 09:35:15 |
15.53 |
107 |
6208 |
卖出 |
| 09:35:18 |
15.53 |
1 |
6209 |
买入 |
| 09:35:21 |
15.53 |
35 |
6244 |
买入 |
| 09:35:30 |
15.51 |
18 |
6262 |
卖出 |
| 09:35:33 |
15.52 |
70 |
6332 |
买入 |
| 09:35:36 |
15.51 |
124 |
6456 |
卖出 |
| 09:35:39 |
15.53 |
37 |
6493 |
买入 |
| 09:35:42 |
15.53 |
33 |
6526 |
买入 |
| 09:35:45 |
15.5 |
42 |
6568 |
卖出 |
| 09:35:48 |
15.51 |
33 |
6601 |
卖出 |
| 09:35:51 |
15.58 |
48 |
6649 |
买入 |
| 09:35:54 |
15.6 |
131 |
6780 |
买入 |
| 09:35:57 |
15.56 |
184 |
6964 |
卖出 |
| 09:36:00 |
15.56 |
17 |
6981 |
卖出 |
| 09:36:06 |
15.58 |
1 |
6982 |
买入 |
| 09:36:09 |
15.56 |
3 |
6985 |
卖出 |
| 09:36:12 |
15.61 |
120 |
7105 |
买入 |
| 09:36:18 |
15.65 |
10 |
7115 |
买入 |
| 09:36:30 |
15.66 |
1 |
7116 |
买入 |
| 09:36:33 |
15.63 |
5 |
7121 |
卖出 |
| 09:36:36 |
15.62 |
33 |
7154 |
卖出 |
| 09:36:45 |
15.62 |
5 |
7159 |
卖出 |
| 09:36:48 |
15.63 |
1 |
7160 |
买入 |
| 09:36:51 |
15.63 |
25 |
7185 |
买入 |
| 09:36:54 |
15.62 |
54 |
7239 |
卖出 |
| 09:36:57 |
15.62 |
87 |
7326 |
卖出 |
| 09:37:00 |
15.63 |
4 |
7330 |
买入 |
| 09:37:03 |
15.63 |
7 |
7337 |
买入 |
| 09:37:06 |
15.65 |
12 |
7349 |
买入 |
| 09:37:12 |
15.65 |
54 |
7403 |
买入 |
| 09:37:15 |
15.66 |
5 |
7408 |
买入 |
| 09:37:18 |
15.63 |
22 |
7430 |
卖出 |
| 09:37:21 |
15.66 |
1 |
7431 |
买入 |
| 09:37:33 |
15.65 |
9 |
7440 |
卖出 |
| 09:37:36 |
15.65 |
8 |
7448 |
卖出 |
| 09:37:42 |
15.65 |
22 |
7470 |
买入 |
| 09:37:45 |
15.66 |
35 |
7505 |
买入 |
| 09:37:48 |
15.65 |
10 |
7515 |
卖出 |
| 09:38:00 |
15.65 |
55 |
7570 |
卖出 |
| 09:38:06 |
15.7 |
1 |
7571 |
买入 |
| 09:38:18 |
15.68 |
2 |
7573 |
卖出 |
| 09:38:21 |
15.68 |
1 |
7574 |
卖出 |
| 09:38:24 |
15.67 |
10 |
7584 |
卖出 |
| 09:38:27 |
15.65 |
60 |
7644 |
卖出 |
| 09:38:30 |
15.65 |
57 |
7701 |
卖出 |
| 09:38:33 |
15.65 |
98 |
7799 |
卖出 |
| 09:38:36 |
15.66 |
28 |
7827 |
买入 |
| 09:38:39 |
15.66 |
7 |
7834 |
买入 |
| 09:38:42 |
15.65 |
22 |
7856 |
卖出 |
| 09:38:45 |
15.65 |
2 |
7858 |
卖出 |
| 09:38:48 |
15.65 |
7 |
7865 |
卖出 |
| 09:38:51 |
15.65 |
7 |
7872 |
卖出 |
| 09:38:54 |
15.63 |
3 |
7875 |
卖出 |
| 09:38:57 |
15.65 |
12 |
7887 |
买入 |
| 09:39:03 |
15.62 |
5 |
7892 |
卖出 |
| 09:39:06 |
15.61 |
82 |
7974 |
卖出 |
| 09:39:12 |
15.64 |
69 |
8043 |
买入 |
| 09:39:15 |
15.6 |
25 |
8068 |
卖出 |
| 09:39:18 |
15.6 |
59 |
8127 |
卖出 |
| 09:39:21 |
15.58 |
139 |
8266 |
卖出 |
| 09:39:24 |
15.6 |
10 |
8276 |
买入 |
| 09:39:27 |
15.57 |
1 |
8277 |
卖出 |
| 09:39:30 |
15.55 |
100 |
8377 |
卖出 |
| 09:39:33 |
15.56 |
1 |
8378 |
买入 |
| 09:39:36 |
15.52 |
20 |
8398 |
卖出 |
| 09:39:39 |
15.56 |
268 |
8666 |
买入 |
| 09:39:42 |
15.55 |
33 |
8699 |
卖出 |
| 09:39:48 |
15.51 |
11 |
8710 |
卖出 |
| 09:39:51 |
15.56 |
32 |
8742 |
买入 |
| 09:39:54 |
15.59 |
2 |
8744 |
买入 |
| 09:40:00 |
15.53 |
20 |
8764 |
卖出 |
| 09:40:03 |
15.56 |
16 |
8780 |
卖出 |
| 09:40:09 |
15.56 |
5 |
8785 |
卖出 |
| 09:40:12 |
15.56 |
5 |
8790 |
买入 |
| 09:40:18 |
15.51 |
127 |
8917 |
卖出 |
| 09:40:24 |
15.56 |
2 |
8919 |
卖出 |
| 09:40:27 |
15.56 |
7 |
8926 |
卖出 |
| 09:40:30 |
15.58 |
4 |
8930 |
买入 |
| 09:40:33 |
15.58 |
1 |
8931 |
买入 |
| 09:40:39 |
15.56 |
11 |
8942 |
卖出 |
| 09:40:42 |
15.53 |
4 |
8946 |
卖出 |
| 09:40:45 |
15.57 |
25 |
8971 |
买入 |
| 09:40:48 |
15.58 |
79 |
9050 |
买入 |
| 09:40:51 |
15.58 |
23 |
9073 |
卖出 |
| 09:40:54 |
15.58 |
39 |
9112 |
卖出 |
| 09:40:57 |
15.6 |
1 |
9113 |
买入 |
| 09:41:00 |
15.6 |
2 |
9115 |
卖出 |
| 09:41:03 |
15.59 |
2 |
9117 |
卖出 |
| 09:41:06 |
15.59 |
1 |
9118 |
卖出 |
| 09:41:09 |
15.61 |
12 |
9130 |
买入 |
| 09:41:12 |
15.58 |
3 |
9133 |
卖出 |
| 09:41:15 |
15.58 |
287 |
9420 |
卖出 |
| 09:41:18 |
15.59 |
15 |
9435 |
买入 |
| 09:41:21 |
15.59 |
123 |
9558 |
买入 |
| 09:41:24 |
15.58 |
12 |
9570 |
卖出 |
| 09:41:36 |
15.58 |
34 |
9604 |
卖出 |
| 09:41:39 |
15.55 |
535 |
10139 |
卖出 |
| 09:41:42 |
15.55 |
105 |
10244 |
卖出 |
| 09:41:45 |
15.57 |
30 |
10274 |
买入 |
| 09:41:54 |
15.54 |
15 |
10289 |
卖出 |
| 09:42:03 |
15.54 |
30 |
10319 |
卖出 |
| 09:42:06 |
15.53 |
14 |
10333 |
卖出 |
| 09:42:09 |
15.53 |
56 |
10389 |
卖出 |
| 09:42:12 |
15.53 |
6 |
10395 |
买入 |
| 09:42:15 |
15.52 |
22 |
10417 |
卖出 |
| 09:42:18 |
15.53 |
69 |
10486 |
买入 |
| 09:42:27 |
15.52 |
34 |
10520 |
卖出 |
| 09:42:30 |
15.52 |
24 |
10544 |
卖出 |
| 09:42:33 |
15.53 |
1 |
10545 |
买入 |
| 09:42:36 |
15.54 |
1 |
10546 |
买入 |
| 09:42:42 |
15.53 |
20 |
10566 |
卖出 |
| 09:42:45 |
15.54 |
62 |
10628 |
买入 |
| 09:42:48 |
15.56 |
3 |
10631 |
买入 |
| 09:42:51 |
15.53 |
6 |
10637 |
卖出 |
| 09:42:54 |
15.54 |
5 |
10642 |
卖出 |
| 09:43:06 |
15.54 |
5 |
10647 |
卖出 |
| 09:43:12 |
15.58 |
74 |
10721 |
买入 |
| 09:43:15 |
15.6 |
13 |
10734 |
买入 |
| 09:43:21 |
15.61 |
15 |
10749 |
买入 |
| 09:43:24 |
15.61 |
0 |
10749 |
卖出 |
| 09:43:30 |
15.6 |
81 |
10830 |
卖出 |
| 09:43:33 |
15.6 |
11 |
10841 |
买入 |
| 09:43:36 |
15.57 |
28 |
10869 |
卖出 |
| 09:43:39 |
15.56 |
99 |
10968 |
卖出 |
| 09:43:42 |
15.56 |
116 |
11084 |
卖出 |
| 09:43:45 |
15.57 |
29 |
11113 |
买入 |
| 09:43:48 |
15.56 |
153 |
11266 |
卖出 |
| 09:43:51 |
15.57 |
4 |
11270 |
买入 |
| 09:43:54 |
15.56 |
17 |
11287 |
卖出 |
| 09:43:57 |
15.59 |
24 |
11311 |
买入 |
| 09:44:00 |
15.56 |
223 |
11534 |
卖出 |
| 09:44:03 |
15.55 |
11 |
11545 |
卖出 |
| 09:44:06 |
15.55 |
19 |
11564 |
卖出 |
| 09:44:09 |
15.55 |
1 |
11565 |
买入 |
| 09:44:12 |
15.53 |
84 |
11649 |
卖出 |
| 09:44:15 |
15.56 |
13 |
11662 |
买入 |
| 09:44:18 |
15.59 |
3 |
11665 |
买入 |
| 09:44:21 |
15.58 |
92 |
11757 |
卖出 |
| 09:44:24 |
15.51 |
1403 |
13160 |
卖出 |
| 09:44:27 |
15.48 |
28 |
13188 |
卖出 |
| 09:44:33 |
15.56 |
2 |
13190 |
买入 |
| 09:44:36 |
15.58 |
5 |
13195 |
买入 |
| 09:44:39 |
15.47 |
36 |
13231 |
卖出 |
| 09:44:48 |
15.58 |
1 |
13232 |
买入 |
| 09:44:51 |
15.53 |
3 |
13235 |
卖出 |
| 09:44:54 |
15.52 |
19 |
13254 |
卖出 |
| 09:45:00 |
15.53 |
3 |
13257 |
卖出 |
| 09:45:03 |
15.54 |
1 |
13258 |
买入 |
| 09:45:06 |
15.56 |
2 |
13260 |
买入 |
| 09:45:09 |
15.55 |
2 |
13262 |
买入 |
| 09:45:12 |
15.55 |
5 |
13267 |
买入 |
| 09:45:15 |
15.51 |
20 |
13287 |
卖出 |
| 09:45:18 |
15.54 |
46 |
13333 |
卖出 |
| 09:45:21 |
15.54 |
1 |
13334 |
买入 |
| 09:45:24 |
15.54 |
38 |
13372 |
卖出 |
| 09:45:27 |
15.58 |
1 |
13373 |
买入 |
| 09:45:30 |
15.54 |
11 |
13384 |
卖出 |
| 09:45:33 |
15.53 |
9 |
13393 |
卖出 |
| 09:45:36 |
15.53 |
1 |
13394 |
卖出 |
| 09:45:39 |
15.54 |
4 |
13398 |
买入 |
| 09:45:42 |
15.54 |
1 |
13399 |
卖出 |
| 09:45:45 |
15.54 |
9 |
13408 |
卖出 |
| 09:45:48 |
15.54 |
51 |
13459 |
卖出 |
| 09:45:51 |
15.54 |
82 |
13541 |
买入 |
| 09:45:54 |
15.54 |
1 |
13542 |
买入 |
| 09:45:57 |
15.54 |
10 |
13552 |
买入 |
| 09:46:00 |
15.54 |
15 |
13567 |
买入 |
| 09:46:03 |
15.55 |
24 |
13591 |
买入 |
| 09:46:06 |
15.54 |
13 |
13604 |
卖出 |
| 09:46:09 |
15.54 |
22 |
13626 |
卖出 |
| 09:46:12 |
15.54 |
20 |
13646 |
买入 |