中粮科技[000930]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.92 |
30 |
30 |
集合竞价 |
| 09:15:09 |
8.09 |
402 |
402 |
集合竞价 |
| 09:15:27 |
8.09 |
402 |
402 |
集合竞价 |
| 09:15:54 |
8.09 |
402 |
402 |
集合竞价 |
| 09:16:03 |
8.09 |
402 |
402 |
集合竞价 |
| 09:16:12 |
8.09 |
402 |
402 |
集合竞价 |
| 09:16:57 |
8.09 |
412 |
412 |
集合竞价 |
| 09:17:15 |
8.09 |
413 |
413 |
集合竞价 |
| 09:17:33 |
8.09 |
413 |
413 |
集合竞价 |
| 09:18:00 |
8.09 |
413 |
413 |
集合竞价 |
| 09:18:18 |
8.09 |
413 |
413 |
集合竞价 |
| 09:18:36 |
8.09 |
413 |
413 |
集合竞价 |
| 09:18:45 |
8.09 |
414 |
414 |
集合竞价 |
| 09:18:54 |
8.09 |
414 |
414 |
集合竞价 |
| 09:19:12 |
8.09 |
414 |
414 |
集合竞价 |
| 09:19:21 |
8.09 |
414 |
414 |
集合竞价 |
| 09:19:30 |
8.09 |
414 |
414 |
集合竞价 |
| 09:19:39 |
8.09 |
424 |
424 |
集合竞价 |
| 09:20:09 |
8.09 |
424 |
424 |
集合竞价 |
| 09:20:18 |
8.09 |
434 |
434 |
集合竞价 |
| 09:20:54 |
8.09 |
470 |
470 |
集合竞价 |
| 09:21:03 |
8.08 |
473 |
473 |
集合竞价 |
| 09:21:21 |
8.08 |
473 |
473 |
集合竞价 |
| 09:21:30 |
8.06 |
473 |
473 |
集合竞价 |
| 09:21:39 |
8.06 |
493 |
493 |
集合竞价 |
| 09:22:06 |
8.06 |
493 |
493 |
集合竞价 |
| 09:22:15 |
8.06 |
493 |
493 |
集合竞价 |
| 09:23:09 |
8.06 |
508 |
508 |
集合竞价 |
| 09:23:45 |
8.06 |
508 |
508 |
集合竞价 |
| 09:23:54 |
8.06 |
508 |
508 |
集合竞价 |
| 09:24:03 |
8.06 |
512 |
512 |
集合竞价 |
| 09:24:12 |
8.06 |
517 |
517 |
集合竞价 |
| 09:24:21 |
8.06 |
517 |
517 |
集合竞价 |
| 09:24:30 |
8.06 |
517 |
517 |
集合竞价 |
| 09:24:39 |
8.04 |
517 |
517 |
集合竞价 |
| 09:24:57 |
8.04 |
718 |
718 |
集合竞价 |
| 09:25:00 |
8.02 |
723 |
1441 |
买入 |
| 09:30:00 |
8.01 |
282 |
1723 |
卖出 |
| 09:30:03 |
7.93 |
698 |
2421 |
卖出 |
| 09:30:06 |
8 |
717 |
3138 |
买入 |
| 09:30:09 |
7.98 |
530 |
3668 |
卖出 |
| 09:30:12 |
7.98 |
24 |
3692 |
买入 |
| 09:30:15 |
7.97 |
27 |
3719 |
卖出 |
| 09:30:18 |
7.95 |
119 |
3838 |
卖出 |
| 09:30:21 |
7.93 |
44 |
3882 |
买入 |
| 09:30:24 |
7.93 |
3 |
3885 |
买入 |
| 09:30:27 |
7.92 |
44 |
3929 |
卖出 |
| 09:30:33 |
7.94 |
2 |
3931 |
买入 |
| 09:30:36 |
7.93 |
75 |
4006 |
卖出 |
| 09:30:39 |
7.94 |
55 |
4061 |
买入 |
| 09:30:42 |
7.96 |
364 |
4425 |
买入 |
| 09:30:45 |
7.93 |
16 |
4441 |
卖出 |
| 09:30:48 |
7.97 |
24 |
4465 |
买入 |
| 09:30:51 |
7.94 |
2 |
4467 |
卖出 |
| 09:30:54 |
7.94 |
15 |
4482 |
卖出 |
| 09:30:57 |
7.94 |
10 |
4492 |
卖出 |
| 09:31:03 |
7.95 |
24 |
4516 |
买入 |
| 09:31:06 |
7.95 |
5 |
4521 |
买入 |
| 09:31:09 |
7.96 |
58 |
4579 |
买入 |
| 09:31:12 |
7.95 |
30 |
4609 |
卖出 |
| 09:31:15 |
7.95 |
35 |
4644 |
买入 |
| 09:31:18 |
7.95 |
35 |
4679 |
买入 |
| 09:31:21 |
7.95 |
88 |
4767 |
买入 |
| 09:31:24 |
7.95 |
1 |
4768 |
卖出 |
| 09:31:27 |
7.95 |
56 |
4824 |
卖出 |
| 09:31:30 |
7.95 |
13 |
4837 |
卖出 |
| 09:31:36 |
7.96 |
18 |
4855 |
买入 |
| 09:31:39 |
7.95 |
634 |
5489 |
卖出 |
| 09:31:42 |
7.95 |
409 |
5898 |
卖出 |
| 09:31:45 |
7.95 |
51 |
5949 |
卖出 |
| 09:31:48 |
7.95 |
7 |
5956 |
买入 |
| 09:31:51 |
7.97 |
211 |
6167 |
买入 |
| 09:31:54 |
7.95 |
14 |
6181 |
卖出 |
| 09:31:57 |
7.95 |
30 |
6211 |
买入 |
| 09:32:00 |
7.95 |
122 |
6333 |
买入 |
| 09:32:03 |
7.96 |
51 |
6384 |
买入 |
| 09:32:06 |
7.95 |
36 |
6420 |
卖出 |
| 09:32:09 |
7.95 |
50 |
6470 |
卖出 |
| 09:32:15 |
7.95 |
32 |
6502 |
卖出 |
| 09:32:18 |
7.95 |
190 |
6692 |
卖出 |
| 09:32:21 |
7.95 |
31 |
6723 |
卖出 |
| 09:32:27 |
7.96 |
100 |
6823 |
买入 |
| 09:32:30 |
7.96 |
31 |
6854 |
买入 |
| 09:32:33 |
7.95 |
32 |
6886 |
卖出 |
| 09:32:36 |
7.96 |
95 |
6981 |
买入 |
| 09:32:39 |
7.96 |
162 |
7143 |
买入 |
| 09:32:42 |
7.96 |
19 |
7162 |
卖出 |
| 09:32:45 |
7.97 |
95 |
7257 |
买入 |
| 09:32:48 |
7.97 |
104 |
7361 |
买入 |
| 09:32:51 |
7.97 |
4 |
7365 |
买入 |
| 09:32:54 |
7.96 |
23 |
7388 |
卖出 |
| 09:33:00 |
7.96 |
3 |
7391 |
卖出 |
| 09:33:03 |
7.96 |
105 |
7496 |
卖出 |
| 09:33:06 |
7.95 |
190 |
7686 |
卖出 |
| 09:33:09 |
7.96 |
84 |
7770 |
买入 |
| 09:33:12 |
7.95 |
11 |
7781 |
卖出 |
| 09:33:15 |
7.95 |
23 |
7804 |
卖出 |
| 09:33:18 |
7.95 |
10 |
7814 |
卖出 |
| 09:33:21 |
7.95 |
70 |
7884 |
卖出 |
| 09:33:24 |
7.95 |
31 |
7915 |
买入 |
| 09:33:27 |
7.94 |
16 |
7931 |
卖出 |
| 09:33:30 |
7.95 |
5 |
7936 |
买入 |
| 09:33:36 |
7.94 |
344 |
8280 |
卖出 |
| 09:33:39 |
7.95 |
28 |
8308 |
买入 |
| 09:33:42 |
7.95 |
5 |
8313 |
买入 |
| 09:33:45 |
7.95 |
15 |
8328 |
买入 |
| 09:33:48 |
7.94 |
42 |
8370 |
卖出 |
| 09:33:51 |
7.95 |
1 |
8371 |
买入 |
| 09:33:54 |
7.95 |
50 |
8421 |
买入 |
| 09:33:57 |
7.94 |
9 |
8430 |
卖出 |
| 09:34:00 |
7.95 |
13 |
8443 |
买入 |
| 09:34:03 |
7.95 |
26 |
8469 |
买入 |
| 09:34:06 |
7.95 |
21 |
8490 |
买入 |
| 09:34:09 |
7.94 |
235 |
8725 |
卖出 |
| 09:34:12 |
7.95 |
594 |
9319 |
买入 |
| 09:34:15 |
7.95 |
107 |
9426 |
卖出 |
| 09:34:18 |
7.96 |
177 |
9603 |
买入 |
| 09:34:21 |
7.95 |
1 |
9604 |
卖出 |
| 09:34:24 |
7.95 |
30 |
9634 |
卖出 |
| 09:34:27 |
7.96 |
24 |
9658 |
买入 |
| 09:34:30 |
7.95 |
30 |
9688 |
卖出 |
| 09:34:33 |
7.95 |
5 |
9693 |
卖出 |
| 09:34:36 |
7.95 |
12 |
9705 |
卖出 |
| 09:34:39 |
7.96 |
14 |
9719 |
买入 |
| 09:34:42 |
7.96 |
1 |
9720 |
卖出 |
| 09:34:45 |
7.96 |
15 |
9735 |
卖出 |
| 09:34:48 |
7.97 |
90 |
9825 |
买入 |
| 09:34:51 |
7.97 |
10 |
9835 |
卖出 |
| 09:34:54 |
7.96 |
27 |
9862 |
卖出 |
| 09:35:00 |
7.98 |
22 |
9884 |
买入 |
| 09:35:03 |
7.96 |
6 |
9890 |
卖出 |
| 09:35:12 |
7.96 |
32 |
9922 |
卖出 |
| 09:35:15 |
7.97 |
13 |
9935 |
买入 |
| 09:35:18 |
7.97 |
105 |
10040 |
买入 |
| 09:35:24 |
7.98 |
32 |
10072 |
买入 |
| 09:35:27 |
7.98 |
6 |
10078 |
买入 |
| 09:35:30 |
7.97 |
6 |
10084 |
卖出 |
| 09:35:33 |
7.97 |
1 |
10085 |
卖出 |
| 09:35:42 |
7.99 |
10 |
10095 |
买入 |
| 09:35:45 |
7.97 |
44 |
10139 |
卖出 |
| 09:35:51 |
7.99 |
12 |
10151 |
买入 |
| 09:35:54 |
7.99 |
91 |
10242 |
卖出 |
| 09:36:00 |
7.99 |
19 |
10261 |
买入 |
| 09:36:03 |
7.98 |
2 |
10263 |
卖出 |
| 09:36:06 |
7.99 |
175 |
10438 |
买入 |
| 09:36:09 |
7.98 |
292 |
10730 |
卖出 |
| 09:36:12 |
7.98 |
6 |
10736 |
卖出 |
| 09:36:15 |
7.99 |
31 |
10767 |
买入 |
| 09:36:18 |
7.99 |
142 |
10909 |
买入 |
| 09:36:21 |
8 |
166 |
11075 |
买入 |
| 09:36:24 |
8 |
112 |
11187 |
买入 |
| 09:36:27 |
7.99 |
2 |
11189 |
卖出 |
| 09:36:33 |
8 |
5 |
11194 |
买入 |
| 09:36:36 |
7.99 |
20 |
11214 |
卖出 |
| 09:36:42 |
7.98 |
129 |
11343 |
卖出 |
| 09:36:45 |
7.99 |
71 |
11414 |
买入 |
| 09:36:51 |
7.99 |
21 |
11435 |
买入 |
| 09:36:57 |
7.98 |
1 |
11436 |
卖出 |
| 09:37:00 |
7.99 |
9 |
11445 |
买入 |
| 09:37:03 |
7.98 |
56 |
11501 |
卖出 |
| 09:37:06 |
7.98 |
1 |
11502 |
买入 |
| 09:37:15 |
7.98 |
1 |
11503 |
买入 |
| 09:37:18 |
7.98 |
9 |
11512 |
买入 |
| 09:37:24 |
7.98 |
5 |
11517 |
买入 |
| 09:37:27 |
7.98 |
55 |
11572 |
买入 |
| 09:37:39 |
7.98 |
20 |
11592 |
买入 |
| 09:37:42 |
7.97 |
288 |
11880 |
卖出 |
| 09:37:45 |
7.97 |
15 |
11895 |
买入 |
| 09:37:48 |
7.97 |
13 |
11908 |
卖出 |
| 09:37:51 |
7.97 |
6 |
11914 |
买入 |
| 09:37:54 |
7.97 |
13 |
11927 |
买入 |
| 09:37:57 |
7.97 |
20 |
11947 |
买入 |
| 09:38:06 |
7.96 |
72 |
12019 |
卖出 |
| 09:38:09 |
7.96 |
165 |
12184 |
卖出 |
| 09:38:12 |
7.97 |
44 |
12228 |
买入 |
| 09:38:15 |
7.97 |
127 |
12355 |
买入 |
| 09:38:27 |
7.97 |
11 |
12366 |
卖出 |
| 09:38:33 |
7.98 |
14 |
12380 |
买入 |
| 09:38:39 |
7.98 |
53 |
12433 |
买入 |
| 09:38:42 |
7.98 |
38 |
12471 |
买入 |
| 09:39:00 |
7.98 |
213 |
12684 |
卖出 |
| 09:39:03 |
7.97 |
16 |
12700 |
卖出 |
| 09:39:06 |
7.97 |
1 |
12701 |
卖出 |
| 09:39:09 |
7.97 |
143 |
12844 |
卖出 |
| 09:39:12 |
7.97 |
44 |
12888 |
买入 |
| 09:39:15 |
7.96 |
35 |
12923 |
卖出 |
| 09:39:18 |
7.97 |
62 |
12985 |
买入 |
| 09:39:21 |
7.96 |
2 |
12987 |
卖出 |
| 09:39:24 |
7.97 |
38 |
13025 |
买入 |
| 09:39:27 |
7.97 |
54 |
13079 |
卖出 |
| 09:39:30 |
7.97 |
1 |
13080 |
卖出 |
| 09:39:36 |
7.97 |
24 |
13104 |
卖出 |
| 09:39:39 |
7.97 |
79 |
13183 |
卖出 |
| 09:39:42 |
7.97 |
2 |
13185 |
买入 |
| 09:39:48 |
7.97 |
5 |
13190 |
买入 |
| 09:39:51 |
7.97 |
12 |
13202 |
买入 |
| 09:39:54 |
7.97 |
30 |
13232 |
买入 |
| 09:39:57 |
7.97 |
1 |
13233 |
买入 |
| 09:40:00 |
7.97 |
5 |
13238 |
买入 |
| 09:40:03 |
7.96 |
82 |
13320 |
卖出 |
| 09:40:06 |
7.95 |
284 |
13604 |
卖出 |
| 09:40:09 |
7.95 |
32 |
13636 |
卖出 |
| 09:40:12 |
7.95 |
143 |
13779 |
卖出 |
| 09:40:15 |
7.95 |
28 |
13807 |
卖出 |
| 09:40:18 |
7.95 |
4 |
13811 |
卖出 |
| 09:40:21 |
7.95 |
432 |
14243 |
卖出 |
| 09:40:24 |
7.94 |
91 |
14334 |
卖出 |
| 09:40:36 |
7.94 |
203 |
14537 |
买入 |
| 09:40:39 |
7.94 |
54 |
14591 |
买入 |
| 09:40:42 |
7.93 |
33 |
14624 |
卖出 |
| 09:40:48 |
7.94 |
28 |
14652 |
买入 |
| 09:40:57 |
7.94 |
20 |
14672 |
买入 |
| 09:41:00 |
7.94 |
5 |
14677 |
买入 |
| 09:41:03 |
7.94 |
201 |
14878 |
买入 |
| 09:41:06 |
7.94 |
10 |
14888 |
买入 |
| 09:41:09 |
7.94 |
1 |
14889 |
买入 |
| 09:41:15 |
7.93 |
61 |
14950 |
卖出 |
| 09:41:18 |
7.94 |
22 |
14972 |
买入 |
| 09:41:27 |
7.93 |
6 |
14978 |
卖出 |
| 09:41:42 |
7.93 |
270 |
15248 |
卖出 |
| 09:41:45 |
7.92 |
96 |
15344 |
卖出 |
| 09:41:57 |
7.92 |
151 |
15495 |
卖出 |
| 09:42:00 |
7.92 |
65 |
15560 |
卖出 |
| 09:42:03 |
7.92 |
16 |
15576 |
卖出 |
| 09:42:09 |
7.91 |
200 |
15776 |
卖出 |
| 09:42:12 |
7.91 |
10 |
15786 |
卖出 |
| 09:42:15 |
7.91 |
71 |
15857 |
卖出 |
| 09:42:18 |
7.91 |
12 |
15869 |
卖出 |
| 09:42:21 |
7.92 |
10 |
15879 |
买入 |
| 09:42:24 |
7.92 |
22 |
15901 |
买入 |
| 09:42:27 |
7.91 |
6 |
15907 |
卖出 |
| 09:42:30 |
7.92 |
1 |
15908 |
买入 |
| 09:42:33 |
7.92 |
21 |
15929 |
买入 |
| 09:42:36 |
7.91 |
22 |
15951 |
卖出 |
| 09:42:39 |
7.91 |
40 |
15991 |
卖出 |
| 09:42:42 |
7.91 |
16 |
16007 |
卖出 |
| 09:42:48 |
7.91 |
7 |
16014 |
卖出 |
| 09:42:51 |
7.92 |
112 |
16126 |
买入 |
| 09:42:54 |
7.91 |
257 |
16383 |
卖出 |
| 09:42:57 |
7.92 |
3 |
16386 |
买入 |
| 09:43:00 |
7.91 |
159 |
16545 |
卖出 |
| 09:43:03 |
7.91 |
520 |
17065 |
买入 |
| 09:43:06 |
7.91 |
11 |
17076 |
买入 |
| 09:43:15 |
7.9 |
24 |
17100 |
卖出 |
| 09:43:18 |
7.91 |
85 |
17185 |
买入 |
| 09:43:21 |
7.91 |
5 |
17190 |
买入 |
| 09:43:24 |
7.91 |
14 |
17204 |
买入 |
| 09:43:27 |
7.91 |
201 |
17405 |
买入 |
| 09:43:30 |
7.91 |
32 |
17437 |
买入 |
| 09:43:33 |
7.91 |
25 |
17462 |
买入 |
| 09:43:36 |
7.91 |
344 |
17806 |
买入 |
| 09:43:39 |
7.9 |
55 |
17861 |
买入 |
| 09:43:45 |
7.89 |
6 |
17867 |
卖出 |
| 09:43:48 |
7.9 |
24 |
17891 |
买入 |
| 09:43:51 |
7.89 |
267 |
18158 |
卖出 |
| 09:43:54 |
7.89 |
16 |
18174 |
买入 |
| 09:43:57 |
7.89 |
11 |
18185 |
买入 |
| 09:44:00 |
7.89 |
7 |
18192 |
卖出 |
| 09:44:06 |
7.89 |
120 |
18312 |
卖出 |
| 09:44:09 |
7.9 |
24 |
18336 |
卖出 |
| 09:44:12 |
7.9 |
36 |
18372 |
卖出 |
| 09:44:15 |
7.9 |
133 |
18505 |
买入 |
| 09:44:21 |
7.89 |
82 |
18587 |
卖出 |
| 09:44:24 |
7.9 |
3 |
18590 |
买入 |
| 09:44:27 |
7.9 |
1 |
18591 |
卖出 |
| 09:44:30 |
7.89 |
14 |
18605 |
卖出 |
| 09:44:33 |
7.9 |
54 |
18659 |
买入 |
| 09:44:36 |
7.9 |
53 |
18712 |
买入 |
| 09:44:39 |
7.9 |
57 |
18769 |
买入 |
| 09:44:42 |
7.9 |
3 |
18772 |
买入 |
| 09:44:45 |
7.89 |
194 |
18966 |
卖出 |
| 09:44:51 |
7.9 |
21 |
18987 |
买入 |
| 09:44:54 |
7.9 |
22 |
19009 |
买入 |
| 09:44:57 |
7.9 |
60 |
19069 |
买入 |
| 09:45:00 |
7.89 |
50 |
19119 |
卖出 |
| 09:45:03 |
7.89 |
36 |
19155 |
卖出 |
| 09:45:06 |
7.89 |
118 |
19273 |
卖出 |
| 09:45:09 |
7.88 |
301 |
19574 |
卖出 |
| 09:45:12 |
7.89 |
69 |
19643 |
买入 |
| 09:45:15 |
7.89 |
1 |
19644 |
卖出 |
| 09:45:18 |
7.89 |
5 |
19649 |
卖出 |
| 09:45:21 |
7.89 |
5 |
19654 |
卖出 |
| 09:45:24 |
7.89 |
37 |
19691 |
卖出 |
| 09:45:27 |
7.9 |
106 |
19797 |
买入 |
| 09:45:30 |
7.9 |
31 |
19828 |
买入 |
| 09:45:33 |
7.9 |
4 |
19832 |
买入 |
| 09:45:36 |
7.9 |
58 |
19890 |
买入 |
| 09:45:39 |
7.9 |
15 |
19905 |
买入 |
| 09:45:42 |
7.9 |
91 |
19996 |
买入 |
| 09:45:45 |
7.9 |
15 |
20011 |
卖出 |
| 09:45:51 |
7.9 |
15 |
20026 |
卖出 |
| 09:45:54 |
7.9 |
49 |
20075 |
买入 |
| 09:46:00 |
7.91 |
26 |
20101 |
买入 |
| 09:46:06 |
7.91 |
4 |
20105 |
买入 |
| 09:46:09 |
7.91 |
118 |
20223 |
买入 |
| 09:46:12 |
7.91 |
44 |
20267 |
买入 |
| 09:46:15 |
7.9 |
3 |
20270 |
卖出 |
| 09:46:18 |
7.89 |
6 |
20276 |
卖出 |
| 09:46:21 |
7.9 |
5 |
20281 |
买入 |
| 09:46:24 |
7.89 |
6 |
20287 |
卖出 |