中粮科技[000930]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.21 |
22 |
22 |
集合竞价 |
| 09:15:09 |
8.21 |
229 |
229 |
集合竞价 |
| 09:15:18 |
8.21 |
229 |
229 |
集合竞价 |
| 09:15:45 |
8.21 |
237 |
237 |
集合竞价 |
| 09:16:21 |
8.21 |
247 |
247 |
集合竞价 |
| 09:16:39 |
8.21 |
263 |
263 |
集合竞价 |
| 09:17:06 |
8.21 |
313 |
313 |
集合竞价 |
| 09:17:24 |
8.21 |
304 |
304 |
集合竞价 |
| 09:18:09 |
8.21 |
309 |
309 |
集合竞价 |
| 09:18:18 |
8.21 |
310 |
310 |
集合竞价 |
| 09:18:27 |
8.21 |
310 |
310 |
集合竞价 |
| 09:18:36 |
8.21 |
310 |
310 |
集合竞价 |
| 09:19:12 |
8.21 |
345 |
345 |
集合竞价 |
| 09:19:21 |
8.21 |
347 |
347 |
集合竞价 |
| 09:19:30 |
8.21 |
374 |
374 |
集合竞价 |
| 09:19:57 |
8.21 |
378 |
378 |
集合竞价 |
| 09:20:00 |
8.21 |
378 |
378 |
集合竞价 |
| 09:20:09 |
8.21 |
379 |
379 |
集合竞价 |
| 09:20:27 |
8.21 |
379 |
379 |
集合竞价 |
| 09:20:36 |
8.21 |
379 |
379 |
集合竞价 |
| 09:20:45 |
8.21 |
379 |
379 |
集合竞价 |
| 09:21:03 |
8.21 |
415 |
415 |
集合竞价 |
| 09:21:21 |
8.21 |
415 |
415 |
集合竞价 |
| 09:21:30 |
8.21 |
425 |
425 |
集合竞价 |
| 09:22:06 |
8.21 |
425 |
425 |
集合竞价 |
| 09:22:15 |
8.21 |
461 |
461 |
集合竞价 |
| 09:22:33 |
8.21 |
481 |
481 |
集合竞价 |
| 09:22:42 |
8.21 |
525 |
525 |
集合竞价 |
| 09:22:51 |
8.21 |
550 |
550 |
集合竞价 |
| 09:23:00 |
8.21 |
560 |
560 |
集合竞价 |
| 09:23:09 |
8.21 |
587 |
587 |
集合竞价 |
| 09:23:18 |
8.21 |
597 |
597 |
集合竞价 |
| 09:23:27 |
8.21 |
627 |
627 |
集合竞价 |
| 09:23:36 |
8.21 |
751 |
751 |
集合竞价 |
| 09:23:45 |
8.21 |
751 |
751 |
集合竞价 |
| 09:24:03 |
8.21 |
877 |
877 |
集合竞价 |
| 09:24:12 |
8.21 |
877 |
877 |
集合竞价 |
| 09:24:21 |
8.21 |
877 |
877 |
集合竞价 |
| 09:24:30 |
8.21 |
877 |
877 |
集合竞价 |
| 09:24:39 |
8.2 |
921 |
921 |
集合竞价 |
| 09:24:48 |
8.2 |
980 |
980 |
集合竞价 |
| 09:24:57 |
8.2 |
1002 |
1002 |
集合竞价 |
| 09:25:00 |
8.2 |
1002 |
2004 |
买入 |
| 09:30:00 |
8.19 |
159 |
2163 |
卖出 |
| 09:30:03 |
8.18 |
625 |
2788 |
卖出 |
| 09:30:06 |
8.16 |
184 |
2972 |
卖出 |
| 09:30:09 |
8.16 |
104 |
3076 |
卖出 |
| 09:30:12 |
8.15 |
53 |
3129 |
卖出 |
| 09:30:15 |
8.16 |
128 |
3257 |
买入 |
| 09:30:18 |
8.15 |
166 |
3423 |
卖出 |
| 09:30:21 |
8.15 |
93 |
3516 |
卖出 |
| 09:30:24 |
8.16 |
21 |
3537 |
买入 |
| 09:30:27 |
8.15 |
59 |
3596 |
卖出 |
| 09:30:30 |
8.16 |
174 |
3770 |
买入 |
| 09:30:33 |
8.16 |
75 |
3845 |
买入 |
| 09:30:36 |
8.15 |
59 |
3904 |
卖出 |
| 09:30:39 |
8.16 |
143 |
4047 |
买入 |
| 09:30:42 |
8.15 |
98 |
4145 |
卖出 |
| 09:30:45 |
8.15 |
16 |
4161 |
买入 |
| 09:30:48 |
8.15 |
94 |
4255 |
买入 |
| 09:30:51 |
8.14 |
91 |
4346 |
卖出 |
| 09:30:54 |
8.14 |
71 |
4417 |
卖出 |
| 09:30:57 |
8.14 |
54 |
4471 |
卖出 |
| 09:31:00 |
8.14 |
194 |
4665 |
卖出 |
| 09:31:03 |
8.14 |
1 |
4666 |
卖出 |
| 09:31:06 |
8.14 |
9 |
4675 |
卖出 |
| 09:31:09 |
8.14 |
80 |
4755 |
卖出 |
| 09:31:12 |
8.14 |
102 |
4857 |
卖出 |
| 09:31:15 |
8.14 |
157 |
5014 |
买入 |
| 09:31:18 |
8.15 |
402 |
5416 |
买入 |
| 09:31:21 |
8.14 |
183 |
5599 |
卖出 |
| 09:31:24 |
8.16 |
754 |
6353 |
买入 |
| 09:31:27 |
8.15 |
118 |
6471 |
卖出 |
| 09:31:30 |
8.16 |
22 |
6493 |
买入 |
| 09:31:33 |
8.15 |
7 |
6500 |
卖出 |
| 09:31:36 |
8.17 |
194 |
6694 |
买入 |
| 09:31:39 |
8.16 |
10 |
6704 |
卖出 |
| 09:31:42 |
8.16 |
10 |
6714 |
卖出 |
| 09:31:45 |
8.18 |
78 |
6792 |
买入 |
| 09:31:48 |
8.18 |
17 |
6809 |
买入 |
| 09:31:51 |
8.18 |
17 |
6826 |
卖出 |
| 09:31:54 |
8.19 |
318 |
7144 |
买入 |
| 09:31:57 |
8.19 |
135 |
7279 |
买入 |
| 09:32:00 |
8.19 |
369 |
7648 |
买入 |
| 09:32:03 |
8.2 |
118 |
7766 |
买入 |
| 09:32:06 |
8.2 |
11 |
7777 |
卖出 |
| 09:32:09 |
8.2 |
40 |
7817 |
卖出 |
| 09:32:12 |
8.2 |
10 |
7827 |
卖出 |
| 09:32:15 |
8.21 |
99 |
7926 |
买入 |
| 09:32:21 |
8.2 |
30 |
7956 |
卖出 |
| 09:32:24 |
8.21 |
133 |
8089 |
买入 |
| 09:32:27 |
8.21 |
145 |
8234 |
买入 |
| 09:32:30 |
8.2 |
123 |
8357 |
卖出 |
| 09:32:33 |
8.21 |
61 |
8418 |
买入 |
| 09:32:36 |
8.2 |
30 |
8448 |
卖出 |
| 09:32:39 |
8.21 |
534 |
8982 |
买入 |
| 09:32:42 |
8.22 |
242 |
9224 |
买入 |
| 09:32:48 |
8.23 |
24 |
9248 |
买入 |
| 09:32:51 |
8.22 |
2 |
9250 |
卖出 |
| 09:32:54 |
8.25 |
93 |
9343 |
买入 |
| 09:32:57 |
8.24 |
19 |
9362 |
卖出 |
| 09:33:00 |
8.23 |
82 |
9444 |
卖出 |
| 09:33:03 |
8.24 |
142 |
9586 |
买入 |
| 09:33:06 |
8.24 |
183 |
9769 |
买入 |
| 09:33:09 |
8.24 |
165 |
9934 |
买入 |
| 09:33:12 |
8.23 |
137 |
10071 |
卖出 |
| 09:33:15 |
8.23 |
31 |
10102 |
卖出 |
| 09:33:18 |
8.24 |
84 |
10186 |
买入 |
| 09:33:21 |
8.24 |
206 |
10392 |
买入 |
| 09:33:24 |
8.24 |
90 |
10482 |
买入 |
| 09:33:27 |
8.24 |
65 |
10547 |
买入 |
| 09:33:30 |
8.24 |
123 |
10670 |
卖出 |
| 09:33:33 |
8.24 |
1 |
10671 |
卖出 |
| 09:33:36 |
8.24 |
181 |
10852 |
卖出 |
| 09:33:39 |
8.23 |
104 |
10956 |
卖出 |
| 09:33:42 |
8.24 |
11 |
10967 |
买入 |
| 09:33:45 |
8.25 |
65 |
11032 |
买入 |
| 09:33:48 |
8.24 |
96 |
11128 |
卖出 |
| 09:33:51 |
8.23 |
171 |
11299 |
卖出 |
| 09:33:54 |
8.24 |
49 |
11348 |
买入 |
| 09:33:57 |
8.23 |
57 |
11405 |
卖出 |
| 09:34:00 |
8.23 |
49 |
11454 |
卖出 |
| 09:34:03 |
8.23 |
1 |
11455 |
卖出 |
| 09:34:06 |
8.23 |
129 |
11584 |
卖出 |
| 09:34:09 |
8.23 |
237 |
11821 |
买入 |
| 09:34:12 |
8.23 |
9 |
11830 |
卖出 |
| 09:34:15 |
8.23 |
61 |
11891 |
卖出 |
| 09:34:18 |
8.24 |
32 |
11923 |
买入 |
| 09:34:21 |
8.23 |
78 |
12001 |
卖出 |
| 09:34:24 |
8.22 |
70 |
12071 |
卖出 |
| 09:34:27 |
8.23 |
172 |
12243 |
买入 |
| 09:34:30 |
8.22 |
6 |
12249 |
买入 |
| 09:34:33 |
8.22 |
30 |
12279 |
买入 |
| 09:34:36 |
8.22 |
12 |
12291 |
买入 |
| 09:34:39 |
8.21 |
79 |
12370 |
卖出 |
| 09:34:42 |
8.22 |
151 |
12521 |
买入 |
| 09:34:45 |
8.21 |
173 |
12694 |
卖出 |
| 09:34:48 |
8.24 |
379 |
13073 |
买入 |
| 09:34:51 |
8.23 |
25 |
13098 |
卖出 |
| 09:34:54 |
8.24 |
76 |
13174 |
买入 |
| 09:34:57 |
8.24 |
11 |
13185 |
卖出 |
| 09:35:00 |
8.24 |
33 |
13218 |
卖出 |
| 09:35:03 |
8.24 |
16 |
13234 |
买入 |
| 09:35:06 |
8.25 |
340 |
13574 |
买入 |
| 09:35:09 |
8.25 |
46 |
13620 |
买入 |
| 09:35:12 |
8.25 |
25 |
13645 |
买入 |
| 09:35:15 |
8.25 |
245 |
13890 |
买入 |
| 09:35:18 |
8.24 |
24 |
13914 |
卖出 |
| 09:35:21 |
8.25 |
71 |
13985 |
买入 |
| 09:35:24 |
8.24 |
41 |
14026 |
卖出 |
| 09:35:27 |
8.24 |
33 |
14059 |
买入 |
| 09:35:30 |
8.25 |
91 |
14150 |
买入 |
| 09:35:33 |
8.24 |
88 |
14238 |
卖出 |
| 09:35:36 |
8.24 |
244 |
14482 |
买入 |
| 09:35:39 |
8.25 |
38 |
14520 |
买入 |
| 09:35:42 |
8.24 |
226 |
14746 |
卖出 |
| 09:35:45 |
8.24 |
62 |
14808 |
卖出 |
| 09:35:48 |
8.24 |
164 |
14972 |
卖出 |
| 09:35:51 |
8.24 |
171 |
15143 |
卖出 |
| 09:35:54 |
8.23 |
69 |
15212 |
卖出 |
| 09:35:57 |
8.24 |
58 |
15270 |
买入 |
| 09:36:00 |
8.24 |
10 |
15280 |
买入 |
| 09:36:03 |
8.22 |
108 |
15388 |
卖出 |
| 09:36:06 |
8.24 |
2 |
15390 |
买入 |
| 09:36:09 |
8.22 |
1 |
15391 |
卖出 |
| 09:36:12 |
8.24 |
261 |
15652 |
买入 |
| 09:36:15 |
8.22 |
10 |
15662 |
卖出 |
| 09:36:18 |
8.23 |
9 |
15671 |
买入 |
| 09:36:21 |
8.22 |
99 |
15770 |
卖出 |
| 09:36:24 |
8.22 |
1288 |
17058 |
买入 |
| 09:36:27 |
8.23 |
359 |
17417 |
买入 |
| 09:36:30 |
8.24 |
110 |
17527 |
买入 |
| 09:36:36 |
8.22 |
154 |
17681 |
卖出 |
| 09:36:39 |
8.23 |
57 |
17738 |
买入 |
| 09:36:42 |
8.24 |
239 |
17977 |
买入 |
| 09:36:45 |
8.22 |
50 |
18027 |
卖出 |
| 09:36:48 |
8.24 |
5 |
18032 |
买入 |
| 09:36:51 |
8.23 |
354 |
18386 |
卖出 |
| 09:36:54 |
8.23 |
90 |
18476 |
买入 |
| 09:36:57 |
8.24 |
11 |
18487 |
买入 |
| 09:37:00 |
8.24 |
60 |
18547 |
买入 |
| 09:37:03 |
8.24 |
80 |
18627 |
卖出 |
| 09:37:06 |
8.24 |
1 |
18628 |
卖出 |
| 09:37:09 |
8.24 |
33 |
18661 |
卖出 |
| 09:37:12 |
8.24 |
33 |
18694 |
卖出 |
| 09:37:15 |
8.24 |
1 |
18695 |
买入 |
| 09:37:18 |
8.24 |
5 |
18700 |
买入 |
| 09:37:21 |
8.23 |
24 |
18724 |
卖出 |
| 09:37:24 |
8.23 |
459 |
19183 |
卖出 |
| 09:37:27 |
8.24 |
68 |
19251 |
买入 |
| 09:37:30 |
8.25 |
390 |
19641 |
买入 |
| 09:37:33 |
8.24 |
13 |
19654 |
卖出 |
| 09:37:36 |
8.24 |
24 |
19678 |
卖出 |
| 09:37:39 |
8.24 |
258 |
19936 |
卖出 |
| 09:37:42 |
8.24 |
26 |
19962 |
卖出 |
| 09:37:45 |
8.24 |
243 |
20205 |
卖出 |
| 09:37:48 |
8.24 |
116 |
20321 |
卖出 |
| 09:37:51 |
8.25 |
513 |
20834 |
买入 |
| 09:37:54 |
8.25 |
20 |
20854 |
卖出 |
| 09:38:00 |
8.25 |
52 |
20906 |
卖出 |
| 09:38:03 |
8.26 |
197 |
21103 |
买入 |
| 09:38:06 |
8.26 |
37 |
21140 |
卖出 |
| 09:38:09 |
8.27 |
44 |
21184 |
买入 |
| 09:38:12 |
8.27 |
10 |
21194 |
买入 |
| 09:38:15 |
8.26 |
18 |
21212 |
卖出 |
| 09:38:18 |
8.26 |
57 |
21269 |
卖出 |
| 09:38:21 |
8.26 |
128 |
21397 |
卖出 |
| 09:38:24 |
8.28 |
340 |
21737 |
买入 |
| 09:38:27 |
8.28 |
250 |
21987 |
买入 |
| 09:38:30 |
8.29 |
6 |
21993 |
买入 |
| 09:38:33 |
8.28 |
112 |
22105 |
卖出 |
| 09:38:36 |
8.28 |
67 |
22172 |
卖出 |
| 09:38:39 |
8.28 |
10 |
22182 |
买入 |
| 09:38:42 |
8.29 |
325 |
22507 |
买入 |
| 09:38:45 |
8.28 |
28 |
22535 |
卖出 |
| 09:38:48 |
8.29 |
27 |
22562 |
买入 |
| 09:38:51 |
8.29 |
416 |
22978 |
买入 |
| 09:38:54 |
8.28 |
68 |
23046 |
卖出 |
| 09:38:57 |
8.29 |
15 |
23061 |
买入 |
| 09:39:00 |
8.29 |
326 |
23387 |
买入 |
| 09:39:03 |
8.3 |
585 |
23972 |
买入 |
| 09:39:06 |
8.3 |
214 |
24186 |
买入 |
| 09:39:09 |
8.3 |
21 |
24207 |
买入 |
| 09:39:12 |
8.32 |
481 |
24688 |
买入 |
| 09:39:15 |
8.33 |
248 |
24936 |
买入 |
| 09:39:18 |
8.32 |
154 |
25090 |
卖出 |
| 09:39:21 |
8.32 |
44 |
25134 |
卖出 |
| 09:39:24 |
8.32 |
59 |
25193 |
买入 |
| 09:39:27 |
8.31 |
144 |
25337 |
卖出 |
| 09:39:30 |
8.32 |
131 |
25468 |
买入 |
| 09:39:33 |
8.32 |
40 |
25508 |
买入 |
| 09:39:36 |
8.32 |
27 |
25535 |
买入 |
| 09:39:39 |
8.32 |
50 |
25585 |
卖出 |
| 09:39:42 |
8.3 |
919 |
26504 |
卖出 |
| 09:39:45 |
8.3 |
211 |
26715 |
买入 |
| 09:39:48 |
8.29 |
230 |
26945 |
卖出 |
| 09:39:51 |
8.29 |
42 |
26987 |
卖出 |
| 09:39:54 |
8.29 |
124 |
27111 |
卖出 |
| 09:39:57 |
8.29 |
80 |
27191 |
买入 |
| 09:40:00 |
8.3 |
4 |
27195 |
买入 |
| 09:40:03 |
8.29 |
120 |
27315 |
卖出 |
| 09:40:06 |
8.3 |
210 |
27525 |
买入 |
| 09:40:09 |
8.3 |
144 |
27669 |
卖出 |
| 09:40:12 |
8.3 |
32 |
27701 |
卖出 |
| 09:40:15 |
8.31 |
57 |
27758 |
买入 |
| 09:40:18 |
8.31 |
14 |
27772 |
卖出 |
| 09:40:21 |
8.31 |
108 |
27880 |
卖出 |
| 09:40:24 |
8.31 |
109 |
27989 |
买入 |
| 09:40:27 |
8.31 |
52 |
28041 |
买入 |
| 09:40:30 |
8.31 |
64 |
28105 |
买入 |
| 09:40:33 |
8.31 |
28 |
28133 |
买入 |
| 09:40:36 |
8.3 |
222 |
28355 |
卖出 |
| 09:40:39 |
8.3 |
234 |
28589 |
卖出 |
| 09:40:42 |
8.31 |
161 |
28750 |
买入 |
| 09:40:45 |
8.3 |
20 |
28770 |
买入 |
| 09:40:48 |
8.3 |
63 |
28833 |
买入 |
| 09:40:51 |
8.3 |
93 |
28926 |
买入 |
| 09:40:54 |
8.3 |
56 |
28982 |
买入 |
| 09:40:57 |
8.3 |
43 |
29025 |
买入 |
| 09:41:00 |
8.3 |
22 |
29047 |
买入 |
| 09:41:03 |
8.3 |
143 |
29190 |
买入 |
| 09:41:06 |
8.29 |
102 |
29292 |
卖出 |
| 09:41:09 |
8.29 |
216 |
29508 |
卖出 |
| 09:41:12 |
8.28 |
359 |
29867 |
卖出 |
| 09:41:15 |
8.28 |
104 |
29971 |
卖出 |
| 09:41:18 |
8.28 |
119 |
30090 |
卖出 |
| 09:41:21 |
8.28 |
76 |
30166 |
卖出 |
| 09:41:24 |
8.28 |
49 |
30215 |
买入 |
| 09:41:27 |
8.28 |
25 |
30240 |
买入 |
| 09:41:30 |
8.27 |
22 |
30262 |
卖出 |
| 09:41:33 |
8.27 |
594 |
30856 |
卖出 |
| 09:41:36 |
8.27 |
99 |
30955 |
卖出 |
| 09:41:39 |
8.27 |
36 |
30991 |
卖出 |
| 09:41:42 |
8.27 |
23 |
31014 |
买入 |
| 09:41:45 |
8.26 |
58 |
31072 |
卖出 |
| 09:41:48 |
8.27 |
45 |
31117 |
买入 |
| 09:41:51 |
8.27 |
95 |
31212 |
买入 |
| 09:41:54 |
8.27 |
13 |
31225 |
卖出 |
| 09:41:57 |
8.27 |
56 |
31281 |
卖出 |
| 09:42:00 |
8.27 |
18 |
31299 |
买入 |
| 09:42:03 |
8.27 |
16 |
31315 |
买入 |
| 09:42:06 |
8.26 |
163 |
31478 |
卖出 |
| 09:42:12 |
8.27 |
31 |
31509 |
买入 |
| 09:42:15 |
8.27 |
25 |
31534 |
买入 |
| 09:42:18 |
8.26 |
59 |
31593 |
卖出 |
| 09:42:24 |
8.27 |
17 |
31610 |
买入 |
| 09:42:27 |
8.26 |
27 |
31637 |
卖出 |
| 09:42:30 |
8.27 |
2 |
31639 |
买入 |
| 09:42:33 |
8.27 |
43 |
31682 |
买入 |
| 09:42:36 |
8.26 |
43 |
31725 |
卖出 |
| 09:42:39 |
8.26 |
113 |
31838 |
卖出 |
| 09:42:42 |
8.26 |
64 |
31902 |
卖出 |
| 09:42:45 |
8.25 |
12 |
31914 |
卖出 |
| 09:42:51 |
8.25 |
42 |
31956 |
卖出 |
| 09:42:54 |
8.25 |
5 |
31961 |
卖出 |
| 09:42:57 |
8.25 |
15 |
31976 |
卖出 |
| 09:43:00 |
8.26 |
36 |
32012 |
买入 |
| 09:43:03 |
8.25 |
57 |
32069 |
卖出 |
| 09:43:06 |
8.25 |
40 |
32109 |
卖出 |
| 09:43:09 |
8.26 |
17 |
32126 |
买入 |