中粮科技[000930]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.9 |
20 |
20 |
集合竞价 |
| 09:15:09 |
8.29 |
60 |
60 |
集合竞价 |
| 09:15:18 |
8.29 |
60 |
60 |
集合竞价 |
| 09:15:27 |
8.29 |
60 |
60 |
集合竞价 |
| 09:15:54 |
8.29 |
60 |
60 |
集合竞价 |
| 09:16:39 |
8.29 |
60 |
60 |
集合竞价 |
| 09:16:48 |
8.29 |
60 |
60 |
集合竞价 |
| 09:16:57 |
8.28 |
93 |
93 |
集合竞价 |
| 09:17:06 |
8.25 |
107 |
107 |
集合竞价 |
| 09:17:24 |
8.25 |
157 |
157 |
集合竞价 |
| 09:17:33 |
8.25 |
157 |
157 |
集合竞价 |
| 09:17:42 |
8.2 |
263 |
263 |
集合竞价 |
| 09:18:09 |
8.2 |
260 |
260 |
集合竞价 |
| 09:18:36 |
8.2 |
260 |
260 |
集合竞价 |
| 09:18:54 |
8.2 |
260 |
260 |
集合竞价 |
| 09:19:30 |
8.2 |
260 |
260 |
集合竞价 |
| 09:19:39 |
8.2 |
260 |
260 |
集合竞价 |
| 09:19:48 |
8.2 |
260 |
260 |
集合竞价 |
| 09:19:57 |
8.2 |
263 |
263 |
集合竞价 |
| 09:20:09 |
8.2 |
328 |
328 |
集合竞价 |
| 09:20:27 |
8.2 |
330 |
330 |
集合竞价 |
| 09:20:45 |
8.2 |
335 |
335 |
集合竞价 |
| 09:20:54 |
8.2 |
335 |
335 |
集合竞价 |
| 09:21:12 |
8.19 |
344 |
344 |
集合竞价 |
| 09:21:21 |
8.17 |
347 |
347 |
集合竞价 |
| 09:21:30 |
8.17 |
354 |
354 |
集合竞价 |
| 09:21:39 |
8.17 |
367 |
367 |
集合竞价 |
| 09:21:48 |
8.17 |
377 |
377 |
集合竞价 |
| 09:21:57 |
8.17 |
377 |
377 |
集合竞价 |
| 09:22:06 |
8.17 |
377 |
377 |
集合竞价 |
| 09:22:15 |
8.17 |
383 |
383 |
集合竞价 |
| 09:22:24 |
8.17 |
389 |
389 |
集合竞价 |
| 09:22:33 |
8.17 |
389 |
389 |
集合竞价 |
| 09:22:42 |
8.17 |
389 |
389 |
集合竞价 |
| 09:22:51 |
8.17 |
429 |
429 |
集合竞价 |
| 09:23:00 |
8.17 |
484 |
484 |
集合竞价 |
| 09:23:09 |
8.17 |
494 |
494 |
集合竞价 |
| 09:23:18 |
8.16 |
545 |
545 |
集合竞价 |
| 09:23:27 |
8.15 |
642 |
642 |
集合竞价 |
| 09:23:36 |
8.15 |
693 |
693 |
集合竞价 |
| 09:23:45 |
8.15 |
704 |
704 |
集合竞价 |
| 09:23:54 |
8.15 |
940 |
940 |
集合竞价 |
| 09:24:03 |
8.15 |
940 |
940 |
集合竞价 |
| 09:24:12 |
8.14 |
1088 |
1088 |
集合竞价 |
| 09:24:21 |
8.12 |
1147 |
1147 |
集合竞价 |
| 09:24:30 |
8.13 |
1337 |
1337 |
集合竞价 |
| 09:24:39 |
8.13 |
1726 |
1726 |
集合竞价 |
| 09:24:48 |
8.13 |
1755 |
1755 |
集合竞价 |
| 09:24:57 |
8.14 |
1980 |
1980 |
集合竞价 |
| 09:25:00 |
8.14 |
1993 |
3973 |
卖出 |
| 09:30:00 |
8.14 |
671 |
4644 |
卖出 |
| 09:30:03 |
8.13 |
519 |
5163 |
卖出 |
| 09:30:06 |
8.12 |
428 |
5591 |
卖出 |
| 09:30:09 |
8.12 |
396 |
5987 |
买入 |
| 09:30:12 |
8.11 |
402 |
6389 |
卖出 |
| 09:30:15 |
8.09 |
245 |
6634 |
卖出 |
| 09:30:18 |
8.11 |
378 |
7012 |
买入 |
| 09:30:21 |
8.11 |
378 |
7390 |
卖出 |
| 09:30:24 |
8.1 |
71 |
7461 |
卖出 |
| 09:30:27 |
8.1 |
58 |
7519 |
卖出 |
| 09:30:30 |
8.11 |
64 |
7583 |
买入 |
| 09:30:33 |
8.09 |
76 |
7659 |
卖出 |
| 09:30:36 |
8.09 |
104 |
7763 |
买入 |
| 09:30:39 |
8.1 |
201 |
7964 |
买入 |
| 09:30:42 |
8.1 |
65 |
8029 |
买入 |
| 09:30:45 |
8.09 |
88 |
8117 |
卖出 |
| 09:30:48 |
8.1 |
337 |
8454 |
买入 |
| 09:30:51 |
8.1 |
166 |
8620 |
买入 |
| 09:30:54 |
8.1 |
3 |
8623 |
买入 |
| 09:31:00 |
8.1 |
73 |
8696 |
买入 |
| 09:31:03 |
8.1 |
96 |
8792 |
买入 |
| 09:31:06 |
8.11 |
21 |
8813 |
买入 |
| 09:31:09 |
8.11 |
249 |
9062 |
买入 |
| 09:31:12 |
8.1 |
350 |
9412 |
卖出 |
| 09:31:15 |
8.11 |
30 |
9442 |
买入 |
| 09:31:18 |
8.11 |
155 |
9597 |
卖出 |
| 09:31:21 |
8.11 |
35 |
9632 |
卖出 |
| 09:31:24 |
8.1 |
134 |
9766 |
卖出 |
| 09:31:27 |
8.1 |
141 |
9907 |
卖出 |
| 09:31:30 |
8.11 |
49 |
9956 |
买入 |
| 09:31:33 |
8.11 |
14 |
9970 |
卖出 |
| 09:31:36 |
8.11 |
134 |
10104 |
卖出 |
| 09:31:39 |
8.11 |
175 |
10279 |
卖出 |
| 09:31:42 |
8.11 |
81 |
10360 |
买入 |
| 09:31:45 |
8.11 |
11 |
10371 |
卖出 |
| 09:31:48 |
8.11 |
9 |
10380 |
卖出 |
| 09:31:51 |
8.11 |
19 |
10399 |
卖出 |
| 09:31:54 |
8.12 |
12 |
10411 |
买入 |
| 09:31:57 |
8.12 |
17 |
10428 |
买入 |
| 09:32:00 |
8.12 |
186 |
10614 |
买入 |
| 09:32:03 |
8.12 |
8 |
10622 |
买入 |
| 09:32:06 |
8.11 |
55 |
10677 |
卖出 |
| 09:32:09 |
8.11 |
51 |
10728 |
卖出 |
| 09:32:12 |
8.12 |
27 |
10755 |
买入 |
| 09:32:15 |
8.12 |
8 |
10763 |
买入 |
| 09:32:18 |
8.11 |
224 |
10987 |
卖出 |
| 09:32:21 |
8.12 |
3 |
10990 |
买入 |
| 09:32:24 |
8.12 |
1 |
10991 |
买入 |
| 09:32:27 |
8.11 |
12 |
11003 |
卖出 |
| 09:32:30 |
8.12 |
48 |
11051 |
买入 |
| 09:32:33 |
8.11 |
9 |
11060 |
卖出 |
| 09:32:36 |
8.12 |
4 |
11064 |
买入 |
| 09:32:39 |
8.12 |
4 |
11068 |
买入 |
| 09:32:42 |
8.12 |
313 |
11381 |
买入 |
| 09:32:45 |
8.12 |
30 |
11411 |
卖出 |
| 09:32:48 |
8.12 |
52 |
11463 |
卖出 |
| 09:32:51 |
8.13 |
13 |
11476 |
买入 |
| 09:32:54 |
8.13 |
496 |
11972 |
买入 |
| 09:32:57 |
8.13 |
229 |
12201 |
卖出 |
| 09:33:00 |
8.14 |
927 |
13128 |
买入 |
| 09:33:03 |
8.15 |
502 |
13630 |
买入 |
| 09:33:06 |
8.15 |
4 |
13634 |
卖出 |
| 09:33:09 |
8.15 |
4 |
13638 |
卖出 |
| 09:33:12 |
8.16 |
337 |
13975 |
买入 |
| 09:33:15 |
8.14 |
208 |
14183 |
卖出 |
| 09:33:18 |
8.15 |
22 |
14205 |
买入 |
| 09:33:21 |
8.14 |
134 |
14339 |
卖出 |
| 09:33:24 |
8.15 |
88 |
14427 |
买入 |
| 09:33:27 |
8.15 |
9 |
14436 |
卖出 |
| 09:33:30 |
8.15 |
2 |
14438 |
卖出 |
| 09:33:33 |
8.15 |
10 |
14448 |
卖出 |
| 09:33:36 |
8.15 |
302 |
14750 |
卖出 |
| 09:33:39 |
8.16 |
91 |
14841 |
买入 |
| 09:33:42 |
8.16 |
30 |
14871 |
买入 |
| 09:33:45 |
8.17 |
26 |
14897 |
买入 |
| 09:33:48 |
8.17 |
11 |
14908 |
买入 |
| 09:33:51 |
8.16 |
62 |
14970 |
卖出 |
| 09:33:54 |
8.15 |
240 |
15210 |
卖出 |
| 09:33:57 |
8.16 |
36 |
15246 |
卖出 |
| 09:34:00 |
8.16 |
12 |
15258 |
买入 |
| 09:34:03 |
8.15 |
321 |
15579 |
卖出 |
| 09:34:06 |
8.14 |
7 |
15586 |
卖出 |
| 09:34:09 |
8.15 |
100 |
15686 |
买入 |
| 09:34:12 |
8.15 |
2 |
15688 |
买入 |
| 09:34:15 |
8.14 |
139 |
15827 |
卖出 |
| 09:34:18 |
8.15 |
495 |
16322 |
买入 |
| 09:34:21 |
8.14 |
45 |
16367 |
买入 |
| 09:34:24 |
8.14 |
46 |
16413 |
买入 |
| 09:34:27 |
8.13 |
250 |
16663 |
卖出 |
| 09:34:30 |
8.13 |
110 |
16773 |
买入 |
| 09:34:33 |
8.13 |
14 |
16787 |
买入 |
| 09:34:36 |
8.12 |
1 |
16788 |
卖出 |
| 09:34:39 |
8.11 |
311 |
17099 |
卖出 |
| 09:34:42 |
8.12 |
1 |
17100 |
买入 |
| 09:34:45 |
8.11 |
46 |
17146 |
卖出 |
| 09:34:48 |
8.12 |
13 |
17159 |
买入 |
| 09:34:54 |
8.11 |
10 |
17169 |
卖出 |
| 09:34:57 |
8.11 |
261 |
17430 |
卖出 |
| 09:35:00 |
8.11 |
64 |
17494 |
卖出 |
| 09:35:03 |
8.11 |
142 |
17636 |
卖出 |
| 09:35:06 |
8.11 |
37 |
17673 |
卖出 |
| 09:35:09 |
8.1 |
110 |
17783 |
卖出 |
| 09:35:12 |
8.11 |
118 |
17901 |
买入 |
| 09:35:15 |
8.1 |
53 |
17954 |
卖出 |
| 09:35:18 |
8.1 |
360 |
18314 |
卖出 |
| 09:35:21 |
8.1 |
351 |
18665 |
卖出 |
| 09:35:24 |
8.1 |
55 |
18720 |
买入 |
| 09:35:27 |
8.1 |
51 |
18771 |
买入 |
| 09:35:30 |
8.1 |
200 |
18971 |
买入 |
| 09:35:33 |
8.09 |
127 |
19098 |
卖出 |
| 09:35:36 |
8.09 |
5 |
19103 |
卖出 |
| 09:35:39 |
8.09 |
42 |
19145 |
卖出 |
| 09:35:42 |
8.09 |
272 |
19417 |
卖出 |
| 09:35:45 |
8.09 |
78 |
19495 |
买入 |
| 09:35:48 |
8.09 |
22 |
19517 |
买入 |
| 09:35:51 |
8.08 |
70 |
19587 |
卖出 |
| 09:35:54 |
8.08 |
536 |
20123 |
卖出 |
| 09:35:57 |
8.08 |
75 |
20198 |
买入 |
| 09:36:00 |
8.07 |
211 |
20409 |
卖出 |
| 09:36:03 |
8.06 |
478 |
20887 |
卖出 |
| 09:36:06 |
8.07 |
171 |
21058 |
买入 |
| 09:36:09 |
8.06 |
65 |
21123 |
卖出 |
| 09:36:12 |
8.06 |
183 |
21306 |
卖出 |
| 09:36:15 |
8.06 |
90 |
21396 |
卖出 |
| 09:36:18 |
8.07 |
109 |
21505 |
买入 |
| 09:36:21 |
8.07 |
68 |
21573 |
卖出 |
| 09:36:24 |
8.07 |
268 |
21841 |
卖出 |
| 09:36:27 |
8.06 |
14 |
21855 |
卖出 |
| 09:36:33 |
8.07 |
64 |
21919 |
买入 |
| 09:36:36 |
8.07 |
45 |
21964 |
买入 |
| 09:36:39 |
8.08 |
172 |
22136 |
买入 |
| 09:36:42 |
8.08 |
59 |
22195 |
买入 |
| 09:36:45 |
8.07 |
54 |
22249 |
卖出 |
| 09:36:48 |
8.08 |
162 |
22411 |
买入 |
| 09:36:51 |
8.09 |
585 |
22996 |
买入 |
| 09:36:54 |
8.09 |
34 |
23030 |
卖出 |
| 09:36:57 |
8.1 |
145 |
23175 |
买入 |
| 09:37:00 |
8.1 |
2 |
23177 |
买入 |
| 09:37:03 |
8.1 |
692 |
23869 |
买入 |
| 09:37:06 |
8.1 |
34 |
23903 |
卖出 |
| 09:37:09 |
8.1 |
17 |
23920 |
卖出 |
| 09:37:12 |
8.1 |
4 |
23924 |
卖出 |
| 09:37:15 |
8.1 |
19 |
23943 |
卖出 |
| 09:37:18 |
8.11 |
83 |
24026 |
买入 |
| 09:37:21 |
8.1 |
87 |
24113 |
卖出 |
| 09:37:24 |
8.11 |
10 |
24123 |
买入 |
| 09:37:27 |
8.11 |
19 |
24142 |
买入 |
| 09:37:30 |
8.11 |
473 |
24615 |
买入 |
| 09:37:33 |
8.11 |
77 |
24692 |
卖出 |
| 09:37:36 |
8.11 |
34 |
24726 |
卖出 |
| 09:37:39 |
8.12 |
38 |
24764 |
买入 |
| 09:37:42 |
8.12 |
223 |
24987 |
买入 |
| 09:37:45 |
8.12 |
5 |
24992 |
买入 |
| 09:37:48 |
8.11 |
80 |
25072 |
卖出 |
| 09:37:51 |
8.12 |
14 |
25086 |
买入 |
| 09:37:54 |
8.11 |
3 |
25089 |
卖出 |
| 09:37:57 |
8.12 |
13 |
25102 |
买入 |
| 09:38:00 |
8.12 |
42 |
25144 |
买入 |
| 09:38:06 |
8.11 |
3 |
25147 |
卖出 |
| 09:38:09 |
8.12 |
17 |
25164 |
买入 |
| 09:38:12 |
8.11 |
118 |
25282 |
卖出 |
| 09:38:15 |
8.11 |
221 |
25503 |
卖出 |
| 09:38:18 |
8.11 |
35 |
25538 |
卖出 |
| 09:38:21 |
8.11 |
31 |
25569 |
卖出 |
| 09:38:24 |
8.12 |
42 |
25611 |
买入 |
| 09:38:27 |
8.12 |
5 |
25616 |
买入 |
| 09:38:30 |
8.12 |
102 |
25718 |
买入 |
| 09:38:33 |
8.13 |
15 |
25733 |
买入 |
| 09:38:36 |
8.13 |
56 |
25789 |
买入 |
| 09:38:39 |
8.13 |
100 |
25889 |
买入 |
| 09:38:42 |
8.13 |
52 |
25941 |
买入 |
| 09:38:45 |
8.13 |
20 |
25961 |
卖出 |
| 09:38:48 |
8.14 |
200 |
26161 |
买入 |
| 09:38:51 |
8.12 |
5 |
26166 |
卖出 |
| 09:39:00 |
8.14 |
27 |
26193 |
买入 |
| 09:39:09 |
8.14 |
28 |
26221 |
买入 |
| 09:39:12 |
8.14 |
33 |
26254 |
买入 |
| 09:39:15 |
8.14 |
45 |
26299 |
买入 |
| 09:39:18 |
8.13 |
26 |
26325 |
卖出 |
| 09:39:24 |
8.14 |
106 |
26431 |
买入 |
| 09:39:27 |
8.14 |
5 |
26436 |
卖出 |
| 09:39:30 |
8.14 |
41 |
26477 |
卖出 |
| 09:39:33 |
8.15 |
127 |
26604 |
买入 |
| 09:39:36 |
8.14 |
28 |
26632 |
卖出 |
| 09:39:39 |
8.15 |
29 |
26661 |
买入 |
| 09:39:42 |
8.15 |
7 |
26668 |
买入 |
| 09:39:45 |
8.14 |
3 |
26671 |
卖出 |
| 09:39:48 |
8.15 |
14 |
26685 |
买入 |
| 09:39:51 |
8.15 |
103 |
26788 |
买入 |
| 09:39:54 |
8.15 |
2 |
26790 |
买入 |
| 09:39:57 |
8.15 |
125 |
26915 |
买入 |
| 09:40:00 |
8.15 |
187 |
27102 |
买入 |
| 09:40:03 |
8.16 |
46 |
27148 |
买入 |
| 09:40:06 |
8.15 |
30 |
27178 |
卖出 |
| 09:40:09 |
8.15 |
58 |
27236 |
买入 |
| 09:40:12 |
8.15 |
1 |
27237 |
卖出 |
| 09:40:18 |
8.16 |
127 |
27364 |
买入 |
| 09:40:21 |
8.15 |
112 |
27476 |
卖出 |
| 09:40:24 |
8.15 |
13 |
27489 |
卖出 |
| 09:40:27 |
8.15 |
6 |
27495 |
卖出 |
| 09:40:33 |
8.16 |
106 |
27601 |
买入 |
| 09:40:36 |
8.16 |
22 |
27623 |
买入 |
| 09:40:45 |
8.16 |
4 |
27627 |
卖出 |
| 09:40:48 |
8.17 |
205 |
27832 |
买入 |
| 09:40:51 |
8.16 |
322 |
28154 |
卖出 |
| 09:40:54 |
8.16 |
38 |
28192 |
卖出 |
| 09:40:57 |
8.16 |
2 |
28194 |
卖出 |
| 09:41:00 |
8.17 |
11 |
28205 |
买入 |
| 09:41:03 |
8.17 |
1 |
28206 |
买入 |
| 09:41:06 |
8.17 |
79 |
28285 |
买入 |
| 09:41:09 |
8.17 |
31 |
28316 |
买入 |
| 09:41:12 |
8.17 |
207 |
28523 |
买入 |
| 09:41:15 |
8.18 |
170 |
28693 |
买入 |
| 09:41:18 |
8.2 |
310 |
29003 |
买入 |
| 09:41:21 |
8.18 |
37 |
29040 |
卖出 |
| 09:41:24 |
8.19 |
42 |
29082 |
买入 |
| 09:41:27 |
8.2 |
11 |
29093 |
买入 |
| 09:41:30 |
8.2 |
51 |
29144 |
买入 |
| 09:41:36 |
8.2 |
3 |
29147 |
买入 |
| 09:41:39 |
8.19 |
10 |
29157 |
卖出 |
| 09:41:42 |
8.19 |
14 |
29171 |
卖出 |
| 09:41:45 |
8.19 |
103 |
29274 |
卖出 |
| 09:41:48 |
8.19 |
46 |
29320 |
卖出 |
| 09:41:51 |
8.19 |
75 |
29395 |
卖出 |
| 09:41:54 |
8.2 |
21 |
29416 |
买入 |
| 09:41:57 |
8.19 |
31 |
29447 |
卖出 |
| 09:42:00 |
8.19 |
333 |
29780 |
卖出 |
| 09:42:03 |
8.2 |
86 |
29866 |
买入 |
| 09:42:06 |
8.21 |
73 |
29939 |
买入 |
| 09:42:09 |
8.21 |
2 |
29941 |
卖出 |
| 09:42:12 |
8.22 |
165 |
30106 |
买入 |
| 09:42:15 |
8.21 |
23 |
30129 |
卖出 |
| 09:42:18 |
8.21 |
1 |
30130 |
卖出 |
| 09:42:21 |
8.22 |
50 |
30180 |
买入 |
| 09:42:27 |
8.21 |
43 |
30223 |
卖出 |
| 09:42:30 |
8.21 |
302 |
30525 |
卖出 |
| 09:42:33 |
8.21 |
27 |
30552 |
买入 |
| 09:42:36 |
8.21 |
13 |
30565 |
买入 |
| 09:42:39 |
8.2 |
245 |
30810 |
卖出 |
| 09:42:42 |
8.2 |
453 |
31263 |
卖出 |
| 09:42:45 |
8.21 |
38 |
31301 |
买入 |
| 09:42:48 |
8.2 |
708 |
32009 |
卖出 |
| 09:42:51 |
8.2 |
80 |
32089 |
卖出 |
| 09:42:54 |
8.21 |
20 |
32109 |
买入 |
| 09:42:57 |
8.21 |
83 |
32192 |
买入 |
| 09:43:00 |
8.21 |
43 |
32235 |
卖出 |
| 09:43:03 |
8.21 |
4 |
32239 |
卖出 |
| 09:43:06 |
8.21 |
44 |
32283 |
卖出 |
| 09:43:09 |
8.21 |
1 |
32284 |
买入 |
| 09:43:12 |
8.2 |
189 |
32473 |
卖出 |