中粮工科[301058]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19 |
123 |
123 |
集合竞价 |
| 09:15:12 |
18.88 |
136 |
136 |
集合竞价 |
| 09:16:15 |
18.84 |
149 |
149 |
集合竞价 |
| 09:16:42 |
18.84 |
159 |
159 |
集合竞价 |
| 09:16:51 |
18.84 |
159 |
159 |
集合竞价 |
| 09:17:00 |
19.5 |
237 |
237 |
集合竞价 |
| 09:17:09 |
19.56 |
238 |
238 |
集合竞价 |
| 09:17:18 |
19.99 |
458 |
458 |
集合竞价 |
| 09:17:27 |
19.56 |
238 |
238 |
集合竞价 |
| 09:17:45 |
18.84 |
159 |
159 |
集合竞价 |
| 09:17:54 |
18.84 |
159 |
159 |
集合竞价 |
| 09:18:03 |
18.84 |
159 |
159 |
集合竞价 |
| 09:18:12 |
18.86 |
159 |
159 |
集合竞价 |
| 09:18:30 |
18.86 |
159 |
159 |
集合竞价 |
| 09:18:39 |
18.86 |
159 |
159 |
集合竞价 |
| 09:18:48 |
18.86 |
159 |
159 |
集合竞价 |
| 09:19:15 |
18.86 |
159 |
159 |
集合竞价 |
| 09:19:24 |
18.86 |
159 |
159 |
集合竞价 |
| 09:19:33 |
18.86 |
169 |
169 |
集合竞价 |
| 09:19:51 |
18.87 |
169 |
169 |
集合竞价 |
| 09:20:03 |
18.88 |
169 |
169 |
集合竞价 |
| 09:20:30 |
18.88 |
169 |
169 |
集合竞价 |
| 09:21:06 |
18.88 |
189 |
189 |
集合竞价 |
| 09:21:24 |
18.88 |
189 |
189 |
集合竞价 |
| 09:21:33 |
18.88 |
193 |
193 |
集合竞价 |
| 09:22:00 |
18.88 |
229 |
229 |
集合竞价 |
| 09:22:18 |
18.88 |
232 |
232 |
集合竞价 |
| 09:22:27 |
18.88 |
233 |
233 |
集合竞价 |
| 09:22:36 |
18.88 |
238 |
238 |
集合竞价 |
| 09:22:45 |
18.88 |
238 |
238 |
集合竞价 |
| 09:22:54 |
18.88 |
261 |
261 |
集合竞价 |
| 09:23:03 |
18.88 |
262 |
262 |
集合竞价 |
| 09:23:12 |
18.9 |
265 |
265 |
集合竞价 |
| 09:23:21 |
18.9 |
273 |
273 |
集合竞价 |
| 09:23:30 |
18.9 |
289 |
289 |
集合竞价 |
| 09:23:39 |
18.9 |
289 |
289 |
集合竞价 |
| 09:23:48 |
18.9 |
289 |
289 |
集合竞价 |
| 09:23:57 |
18.88 |
323 |
323 |
集合竞价 |
| 09:24:06 |
18.88 |
333 |
333 |
集合竞价 |
| 09:24:15 |
18.91 |
359 |
359 |
集合竞价 |
| 09:24:24 |
18.91 |
359 |
359 |
集合竞价 |
| 09:24:33 |
18.91 |
383 |
383 |
集合竞价 |
| 09:24:42 |
18.91 |
421 |
421 |
集合竞价 |
| 09:24:51 |
18.95 |
445 |
445 |
集合竞价 |
| 09:25:00 |
19.15 |
451 |
451 |
集合竞价 |
| 09:25:03 |
19.15 |
481 |
932 |
卖出 |
| 09:30:03 |
19.19 |
1070 |
2002 |
买入 |
| 09:30:06 |
19.19 |
263 |
2265 |
卖出 |
| 09:30:09 |
19.2 |
43 |
2308 |
卖出 |
| 09:30:12 |
19.2 |
28 |
2336 |
卖出 |
| 09:30:15 |
19.25 |
67 |
2403 |
买入 |
| 09:30:18 |
19.23 |
24 |
2427 |
卖出 |
| 09:30:21 |
19.25 |
48 |
2475 |
买入 |
| 09:30:24 |
19.29 |
91 |
2566 |
买入 |
| 09:30:27 |
19.29 |
21 |
2587 |
卖出 |
| 09:30:30 |
19.31 |
17 |
2604 |
买入 |
| 09:30:33 |
19.32 |
27 |
2631 |
买入 |
| 09:30:36 |
19.4 |
271 |
2902 |
买入 |
| 09:30:39 |
19.46 |
124 |
3026 |
买入 |
| 09:30:42 |
19.51 |
136 |
3162 |
买入 |
| 09:30:45 |
19.52 |
52 |
3214 |
买入 |
| 09:30:48 |
19.49 |
31 |
3245 |
卖出 |
| 09:30:51 |
19.59 |
196 |
3441 |
买入 |
| 09:30:54 |
19.58 |
146 |
3587 |
卖出 |
| 09:30:57 |
19.58 |
117 |
3704 |
卖出 |
| 09:31:00 |
19.56 |
394 |
4098 |
卖出 |
| 09:31:03 |
19.5 |
293 |
4391 |
卖出 |
| 09:31:06 |
19.58 |
347 |
4738 |
买入 |
| 09:31:09 |
19.5 |
185 |
4923 |
卖出 |
| 09:31:12 |
19.46 |
33 |
4956 |
卖出 |
| 09:31:15 |
19.45 |
25 |
4981 |
卖出 |
| 09:31:18 |
19.45 |
64 |
5045 |
卖出 |
| 09:31:21 |
19.49 |
50 |
5095 |
买入 |
| 09:31:24 |
19.45 |
71 |
5166 |
卖出 |
| 09:31:27 |
19.42 |
200 |
5366 |
卖出 |
| 09:31:30 |
19.4 |
52 |
5418 |
卖出 |
| 09:31:33 |
19.4 |
189 |
5607 |
卖出 |
| 09:31:36 |
19.4 |
204 |
5811 |
卖出 |
| 09:31:39 |
19.46 |
64 |
5875 |
买入 |
| 09:31:42 |
19.46 |
84 |
5959 |
买入 |
| 09:31:45 |
19.46 |
57 |
6016 |
买入 |
| 09:31:48 |
19.45 |
23 |
6039 |
卖出 |
| 09:31:51 |
19.45 |
29 |
6068 |
买入 |
| 09:31:54 |
19.45 |
58 |
6126 |
买入 |
| 09:31:57 |
19.44 |
172 |
6298 |
卖出 |
| 09:32:00 |
19.44 |
65 |
6363 |
买入 |
| 09:32:03 |
19.45 |
86 |
6449 |
买入 |
| 09:32:06 |
19.48 |
67 |
6516 |
买入 |
| 09:32:09 |
19.55 |
374 |
6890 |
买入 |
| 09:32:12 |
19.52 |
218 |
7108 |
卖出 |
| 09:32:15 |
19.55 |
29 |
7137 |
卖出 |
| 09:32:18 |
19.58 |
32 |
7169 |
买入 |
| 09:32:21 |
19.55 |
205 |
7374 |
卖出 |
| 09:32:24 |
19.58 |
89 |
7463 |
买入 |
| 09:32:27 |
19.57 |
119 |
7582 |
卖出 |
| 09:32:30 |
19.6 |
121 |
7703 |
买入 |
| 09:32:33 |
19.6 |
82 |
7785 |
卖出 |
| 09:32:36 |
19.6 |
62 |
7847 |
卖出 |
| 09:32:39 |
19.66 |
56 |
7903 |
买入 |
| 09:32:42 |
19.65 |
105 |
8008 |
卖出 |
| 09:32:45 |
19.66 |
22 |
8030 |
买入 |
| 09:32:48 |
19.6 |
176 |
8206 |
卖出 |
| 09:32:51 |
19.65 |
123 |
8329 |
买入 |
| 09:32:54 |
19.68 |
233 |
8562 |
买入 |
| 09:32:57 |
19.63 |
259 |
8821 |
卖出 |
| 09:33:00 |
19.6 |
135 |
8956 |
卖出 |
| 09:33:03 |
19.65 |
113 |
9069 |
买入 |
| 09:33:06 |
19.58 |
79 |
9148 |
卖出 |
| 09:33:09 |
19.54 |
76 |
9224 |
卖出 |
| 09:33:12 |
19.5 |
18 |
9242 |
卖出 |
| 09:33:15 |
19.55 |
76 |
9318 |
买入 |
| 09:33:18 |
19.5 |
25 |
9343 |
卖出 |
| 09:33:21 |
19.44 |
161 |
9504 |
卖出 |
| 09:33:24 |
19.49 |
18 |
9522 |
买入 |
| 09:33:27 |
19.46 |
132 |
9654 |
卖出 |
| 09:33:30 |
19.5 |
71 |
9725 |
买入 |
| 09:33:33 |
19.49 |
109 |
9834 |
卖出 |
| 09:33:36 |
19.49 |
119 |
9953 |
卖出 |
| 09:33:39 |
19.5 |
36 |
9989 |
买入 |
| 09:33:42 |
19.5 |
100 |
10089 |
买入 |
| 09:33:45 |
19.58 |
54 |
10143 |
买入 |
| 09:33:48 |
19.6 |
26 |
10169 |
买入 |
| 09:33:51 |
19.58 |
28 |
10197 |
卖出 |
| 09:33:54 |
19.58 |
71 |
10268 |
卖出 |
| 09:33:57 |
19.58 |
209 |
10477 |
卖出 |
| 09:34:00 |
19.49 |
91 |
10568 |
卖出 |
| 09:34:03 |
19.51 |
389 |
10957 |
买入 |
| 09:34:06 |
19.57 |
5 |
10962 |
买入 |
| 09:34:09 |
19.51 |
40 |
11002 |
卖出 |
| 09:34:12 |
19.5 |
73 |
11075 |
卖出 |
| 09:34:15 |
19.5 |
106 |
11181 |
买入 |
| 09:34:18 |
19.5 |
23 |
11204 |
买入 |
| 09:34:21 |
19.43 |
302 |
11506 |
卖出 |
| 09:34:24 |
19.51 |
46 |
11552 |
买入 |
| 09:34:27 |
19.46 |
51 |
11603 |
卖出 |
| 09:34:30 |
19.43 |
63 |
11666 |
卖出 |
| 09:34:33 |
19.41 |
56 |
11722 |
卖出 |
| 09:34:36 |
19.46 |
68 |
11790 |
买入 |
| 09:34:39 |
19.46 |
23 |
11813 |
卖出 |
| 09:34:42 |
19.5 |
126 |
11939 |
买入 |
| 09:34:45 |
19.46 |
82 |
12021 |
卖出 |
| 09:34:48 |
19.43 |
81 |
12102 |
卖出 |
| 09:34:51 |
19.43 |
86 |
12188 |
买入 |
| 09:34:54 |
19.43 |
10 |
12198 |
卖出 |
| 09:34:57 |
19.43 |
86 |
12284 |
卖出 |
| 09:35:00 |
19.43 |
11 |
12295 |
卖出 |
| 09:35:03 |
19.43 |
23 |
12318 |
卖出 |
| 09:35:06 |
19.46 |
40 |
12358 |
买入 |
| 09:35:09 |
19.47 |
14 |
12372 |
买入 |
| 09:35:12 |
19.47 |
11 |
12383 |
买入 |
| 09:35:15 |
19.51 |
358 |
12741 |
买入 |
| 09:35:18 |
19.5 |
8 |
12749 |
卖出 |
| 09:35:21 |
19.5 |
7 |
12756 |
卖出 |
| 09:35:24 |
19.51 |
19 |
12775 |
卖出 |
| 09:35:27 |
19.55 |
21 |
12796 |
买入 |
| 09:35:30 |
19.55 |
48 |
12844 |
卖出 |
| 09:35:33 |
19.57 |
55 |
12899 |
买入 |
| 09:35:36 |
19.56 |
108 |
13007 |
卖出 |
| 09:35:39 |
19.56 |
64 |
13071 |
卖出 |
| 09:35:42 |
19.57 |
168 |
13239 |
买入 |
| 09:35:45 |
19.58 |
107 |
13346 |
买入 |
| 09:35:48 |
19.58 |
76 |
13422 |
买入 |
| 09:35:51 |
19.59 |
128 |
13550 |
买入 |
| 09:35:54 |
19.56 |
190 |
13740 |
卖出 |
| 09:35:57 |
19.53 |
65 |
13805 |
卖出 |
| 09:36:00 |
19.54 |
49 |
13854 |
买入 |
| 09:36:03 |
19.5 |
63 |
13917 |
卖出 |
| 09:36:06 |
19.5 |
18 |
13935 |
卖出 |
| 09:36:09 |
19.53 |
23 |
13958 |
买入 |
| 09:36:12 |
19.51 |
138 |
14096 |
卖出 |
| 09:36:15 |
19.51 |
36 |
14132 |
卖出 |
| 09:36:18 |
19.5 |
31 |
14163 |
卖出 |
| 09:36:21 |
19.5 |
80 |
14243 |
买入 |
| 09:36:24 |
19.5 |
6 |
14249 |
买入 |
| 09:36:27 |
19.48 |
20 |
14269 |
卖出 |
| 09:36:30 |
19.5 |
64 |
14333 |
买入 |
| 09:36:33 |
19.48 |
63 |
14396 |
卖出 |
| 09:36:36 |
19.47 |
14 |
14410 |
卖出 |
| 09:36:39 |
19.48 |
61 |
14471 |
买入 |
| 09:36:42 |
19.49 |
10 |
14481 |
买入 |
| 09:36:45 |
19.46 |
52 |
14533 |
卖出 |
| 09:36:48 |
19.47 |
10 |
14543 |
买入 |
| 09:36:51 |
19.46 |
22 |
14565 |
卖出 |
| 09:36:54 |
19.46 |
51 |
14616 |
卖出 |
| 09:36:57 |
19.46 |
13 |
14629 |
卖出 |
| 09:37:00 |
19.45 |
136 |
14765 |
卖出 |
| 09:37:03 |
19.46 |
2 |
14767 |
买入 |
| 09:37:06 |
19.47 |
6 |
14773 |
卖出 |
| 09:37:09 |
19.47 |
104 |
14877 |
卖出 |
| 09:37:12 |
19.46 |
8 |
14885 |
卖出 |
| 09:37:15 |
19.47 |
284 |
15169 |
买入 |
| 09:37:18 |
19.47 |
10 |
15179 |
买入 |
| 09:37:21 |
19.43 |
63 |
15242 |
卖出 |
| 09:37:24 |
19.47 |
4 |
15246 |
买入 |
| 09:37:27 |
19.46 |
1 |
15247 |
买入 |
| 09:37:30 |
19.47 |
252 |
15499 |
卖出 |
| 09:37:33 |
19.48 |
32 |
15531 |
买入 |
| 09:37:36 |
19.49 |
72 |
15603 |
买入 |
| 09:37:39 |
19.49 |
23 |
15626 |
卖出 |
| 09:37:42 |
19.5 |
194 |
15820 |
买入 |
| 09:37:45 |
19.54 |
48 |
15868 |
买入 |
| 09:37:48 |
19.54 |
9 |
15877 |
卖出 |
| 09:37:51 |
19.55 |
42 |
15919 |
买入 |
| 09:37:54 |
19.56 |
38 |
15957 |
买入 |
| 09:37:57 |
19.56 |
6 |
15963 |
买入 |
| 09:38:00 |
19.57 |
112 |
16075 |
买入 |
| 09:38:03 |
19.58 |
19 |
16094 |
卖出 |
| 09:38:06 |
19.58 |
28 |
16122 |
卖出 |
| 09:38:09 |
19.62 |
122 |
16244 |
买入 |
| 09:38:12 |
19.66 |
22 |
16266 |
买入 |
| 09:38:15 |
19.66 |
30 |
16296 |
买入 |
| 09:38:18 |
19.68 |
6 |
16302 |
买入 |
| 09:38:21 |
19.69 |
104 |
16406 |
买入 |
| 09:38:24 |
19.7 |
41 |
16447 |
买入 |
| 09:38:27 |
19.7 |
108 |
16555 |
买入 |
| 09:38:30 |
19.69 |
197 |
16752 |
卖出 |
| 09:38:33 |
19.73 |
99 |
16851 |
买入 |
| 09:38:36 |
19.73 |
69 |
16920 |
买入 |
| 09:38:39 |
19.72 |
165 |
17085 |
卖出 |
| 09:38:42 |
19.74 |
17 |
17102 |
买入 |
| 09:38:45 |
19.77 |
42 |
17144 |
买入 |
| 09:38:48 |
19.76 |
30 |
17174 |
卖出 |
| 09:38:51 |
19.76 |
47 |
17221 |
买入 |
| 09:38:54 |
19.77 |
106 |
17327 |
买入 |
| 09:38:57 |
19.76 |
89 |
17416 |
卖出 |
| 09:39:00 |
19.76 |
174 |
17590 |
卖出 |
| 09:39:03 |
19.76 |
94 |
17684 |
卖出 |
| 09:39:06 |
19.76 |
180 |
17864 |
买入 |
| 09:39:09 |
19.73 |
159 |
18023 |
卖出 |
| 09:39:12 |
19.76 |
110 |
18133 |
买入 |
| 09:39:15 |
19.76 |
121 |
18254 |
买入 |
| 09:39:18 |
19.76 |
102 |
18356 |
买入 |
| 09:39:21 |
19.73 |
21 |
18377 |
卖出 |
| 09:39:24 |
19.73 |
58 |
18435 |
买入 |
| 09:39:27 |
19.73 |
33 |
18468 |
买入 |
| 09:39:30 |
19.68 |
543 |
19011 |
卖出 |
| 09:39:33 |
19.73 |
41 |
19052 |
买入 |
| 09:39:39 |
19.69 |
16 |
19068 |
卖出 |
| 09:39:42 |
19.64 |
10 |
19078 |
卖出 |
| 09:39:45 |
19.64 |
36 |
19114 |
买入 |
| 09:39:51 |
19.6 |
110 |
19224 |
卖出 |
| 09:39:54 |
19.6 |
24 |
19248 |
卖出 |
| 09:39:57 |
19.57 |
19 |
19267 |
卖出 |
| 09:40:00 |
19.6 |
17 |
19284 |
买入 |
| 09:40:03 |
19.58 |
19 |
19303 |
卖出 |
| 09:40:06 |
19.57 |
47 |
19350 |
卖出 |
| 09:40:09 |
19.6 |
39 |
19389 |
买入 |
| 09:40:12 |
19.57 |
5 |
19394 |
卖出 |
| 09:40:15 |
19.58 |
30 |
19424 |
卖出 |
| 09:40:18 |
19.58 |
84 |
19508 |
卖出 |
| 09:40:21 |
19.58 |
29 |
19537 |
卖出 |
| 09:40:24 |
19.65 |
91 |
19628 |
买入 |
| 09:40:27 |
19.66 |
3 |
19631 |
买入 |
| 09:40:30 |
19.65 |
14 |
19645 |
卖出 |
| 09:40:33 |
19.68 |
28 |
19673 |
买入 |
| 09:40:36 |
19.66 |
10 |
19683 |
卖出 |
| 09:40:39 |
19.68 |
67 |
19750 |
买入 |
| 09:40:42 |
19.68 |
107 |
19857 |
买入 |
| 09:40:45 |
19.69 |
53 |
19910 |
买入 |
| 09:40:48 |
19.68 |
14 |
19924 |
卖出 |
| 09:40:51 |
19.7 |
125 |
20049 |
买入 |
| 09:40:54 |
19.75 |
157 |
20206 |
买入 |
| 09:40:57 |
19.7 |
5 |
20211 |
卖出 |
| 09:41:00 |
19.75 |
31 |
20242 |
买入 |
| 09:41:03 |
19.75 |
181 |
20423 |
买入 |
| 09:41:06 |
19.75 |
118 |
20541 |
买入 |
| 09:41:09 |
19.75 |
83 |
20624 |
买入 |
| 09:41:12 |
19.75 |
4 |
20628 |
买入 |
| 09:41:15 |
19.75 |
68 |
20696 |
买入 |
| 09:41:18 |
19.72 |
213 |
20909 |
卖出 |
| 09:41:21 |
19.72 |
375 |
21284 |
卖出 |
| 09:41:24 |
19.77 |
232 |
21516 |
买入 |
| 09:41:27 |
19.7 |
303 |
21819 |
卖出 |
| 09:41:30 |
19.74 |
31 |
21850 |
买入 |
| 09:41:33 |
19.75 |
37 |
21887 |
买入 |
| 09:41:36 |
19.72 |
51 |
21938 |
卖出 |
| 09:41:39 |
19.72 |
23 |
21961 |
买入 |
| 09:41:42 |
19.72 |
279 |
22240 |
买入 |
| 09:41:45 |
19.72 |
201 |
22441 |
买入 |
| 09:41:48 |
19.72 |
240 |
22681 |
卖出 |
| 09:41:51 |
19.7 |
322 |
23003 |
卖出 |
| 09:41:54 |
19.72 |
74 |
23077 |
买入 |
| 09:41:57 |
19.72 |
6 |
23083 |
买入 |
| 09:42:00 |
19.7 |
86 |
23169 |
卖出 |
| 09:42:03 |
19.7 |
77 |
23246 |
买入 |
| 09:42:06 |
19.69 |
37 |
23283 |
卖出 |
| 09:42:09 |
19.69 |
43 |
23326 |
卖出 |
| 09:42:12 |
19.68 |
126 |
23452 |
卖出 |
| 09:42:15 |
19.68 |
19 |
23471 |
卖出 |
| 09:42:18 |
19.68 |
11 |
23482 |
卖出 |
| 09:42:21 |
19.65 |
170 |
23652 |
卖出 |
| 09:42:24 |
19.65 |
26 |
23678 |
卖出 |
| 09:42:27 |
19.68 |
143 |
23821 |
买入 |
| 09:42:30 |
19.61 |
27 |
23848 |
卖出 |
| 09:42:39 |
19.61 |
1 |
23849 |
卖出 |
| 09:42:42 |
19.6 |
96 |
23945 |
卖出 |
| 09:42:45 |
19.6 |
33 |
23978 |
卖出 |
| 09:42:48 |
19.6 |
9 |
23987 |
卖出 |
| 09:42:51 |
19.6 |
22 |
24009 |
卖出 |
| 09:42:54 |
19.6 |
17 |
24026 |
买入 |