中粮工科[301058]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14.26 |
5 |
5 |
集合竞价 |
| 09:16:33 |
14.35 |
6 |
6 |
集合竞价 |
| 09:18:30 |
14.26 |
5 |
5 |
集合竞价 |
| 09:18:48 |
14.26 |
5 |
5 |
集合竞价 |
| 09:20:12 |
14.35 |
6 |
6 |
集合竞价 |
| 09:22:27 |
14.49 |
56 |
56 |
集合竞价 |
| 09:23:21 |
14.48 |
56 |
56 |
集合竞价 |
| 09:23:30 |
14.43 |
56 |
56 |
集合竞价 |
| 09:23:39 |
14.39 |
60 |
60 |
集合竞价 |
| 09:23:48 |
14.39 |
64 |
64 |
集合竞价 |
| 09:24:06 |
14.39 |
64 |
64 |
集合竞价 |
| 09:24:15 |
14.38 |
64 |
64 |
集合竞价 |
| 09:24:24 |
14.38 |
99 |
99 |
集合竞价 |
| 09:24:33 |
14.38 |
120 |
120 |
集合竞价 |
| 09:24:42 |
14.38 |
129 |
129 |
集合竞价 |
| 09:24:51 |
14.38 |
243 |
243 |
集合竞价 |
| 09:25:00 |
14.4 |
268 |
268 |
集合竞价 |
| 09:25:03 |
14.4 |
268 |
536 |
卖出 |
| 09:30:03 |
14.4 |
162 |
698 |
卖出 |
| 09:30:06 |
14.4 |
77 |
775 |
买入 |
| 09:30:09 |
14.4 |
107 |
882 |
买入 |
| 09:30:12 |
14.47 |
29 |
911 |
买入 |
| 09:30:15 |
14.47 |
1 |
912 |
卖出 |
| 09:30:21 |
14.47 |
4 |
916 |
买入 |
| 09:30:24 |
14.42 |
5 |
921 |
卖出 |
| 09:30:27 |
14.42 |
9 |
930 |
卖出 |
| 09:30:30 |
14.46 |
144 |
1074 |
买入 |
| 09:30:36 |
14.38 |
26 |
1100 |
卖出 |
| 09:30:39 |
14.41 |
1 |
1101 |
买入 |
| 09:30:42 |
14.4 |
1 |
1102 |
买入 |
| 09:30:45 |
14.4 |
1 |
1103 |
买入 |
| 09:30:54 |
14.44 |
1 |
1104 |
买入 |
| 09:30:57 |
14.43 |
10 |
1114 |
买入 |
| 09:31:00 |
14.45 |
82 |
1196 |
买入 |
| 09:31:03 |
14.46 |
9 |
1205 |
买入 |
| 09:31:06 |
14.48 |
88 |
1293 |
买入 |
| 09:31:09 |
14.54 |
241 |
1534 |
买入 |
| 09:31:12 |
14.52 |
78 |
1612 |
卖出 |
| 09:31:15 |
14.57 |
4 |
1616 |
买入 |
| 09:31:18 |
14.57 |
1 |
1617 |
买入 |
| 09:31:21 |
14.58 |
62 |
1679 |
买入 |
| 09:31:24 |
14.55 |
44 |
1723 |
卖出 |
| 09:31:27 |
14.57 |
65 |
1788 |
买入 |
| 09:31:30 |
14.57 |
60 |
1848 |
买入 |
| 09:31:36 |
14.5 |
55 |
1903 |
卖出 |
| 09:31:39 |
14.47 |
1 |
1904 |
卖出 |
| 09:31:42 |
14.57 |
51 |
1955 |
买入 |
| 09:31:45 |
14.55 |
8 |
1963 |
买入 |
| 09:31:51 |
14.54 |
1 |
1964 |
卖出 |
| 09:31:54 |
14.47 |
11 |
1975 |
卖出 |
| 09:32:00 |
14.5 |
10 |
1985 |
买入 |
| 09:32:03 |
14.53 |
5 |
1990 |
买入 |
| 09:32:06 |
14.48 |
6 |
1996 |
卖出 |
| 09:32:09 |
14.51 |
11 |
2007 |
买入 |
| 09:32:15 |
14.48 |
2 |
2009 |
卖出 |
| 09:32:18 |
14.48 |
12 |
2021 |
买入 |
| 09:32:21 |
14.47 |
3 |
2024 |
卖出 |
| 09:32:27 |
14.48 |
3 |
2027 |
买入 |
| 09:32:30 |
14.48 |
31 |
2058 |
买入 |
| 09:32:33 |
14.47 |
107 |
2165 |
卖出 |
| 09:32:36 |
14.47 |
10 |
2175 |
卖出 |
| 09:32:45 |
14.53 |
85 |
2260 |
买入 |
| 09:32:48 |
14.53 |
41 |
2301 |
卖出 |
| 09:32:51 |
14.48 |
7 |
2308 |
卖出 |
| 09:32:57 |
14.48 |
9 |
2317 |
卖出 |
| 09:33:00 |
14.47 |
13 |
2330 |
卖出 |
| 09:33:03 |
14.48 |
20 |
2350 |
买入 |
| 09:33:09 |
14.48 |
4 |
2354 |
卖出 |
| 09:33:12 |
14.48 |
1 |
2355 |
卖出 |
| 09:33:18 |
14.52 |
20 |
2375 |
买入 |
| 09:33:21 |
14.48 |
30 |
2405 |
卖出 |
| 09:33:24 |
14.5 |
5 |
2410 |
卖出 |
| 09:33:27 |
14.5 |
1 |
2411 |
卖出 |
| 09:33:30 |
14.49 |
26 |
2437 |
卖出 |
| 09:33:33 |
14.48 |
3 |
2440 |
卖出 |
| 09:33:36 |
14.45 |
118 |
2558 |
卖出 |
| 09:33:39 |
14.47 |
6 |
2564 |
买入 |
| 09:33:42 |
14.48 |
10 |
2574 |
买入 |
| 09:33:45 |
14.45 |
6 |
2580 |
卖出 |
| 09:33:48 |
14.45 |
27 |
2607 |
卖出 |
| 09:33:51 |
14.45 |
10 |
2617 |
买入 |
| 09:34:00 |
14.41 |
5 |
2622 |
卖出 |
| 09:34:09 |
14.41 |
1 |
2623 |
卖出 |
| 09:34:12 |
14.41 |
1 |
2624 |
卖出 |
| 09:34:18 |
14.42 |
1 |
2625 |
卖出 |
| 09:34:21 |
14.41 |
3 |
2628 |
卖出 |
| 09:34:24 |
14.4 |
2 |
2630 |
卖出 |
| 09:34:27 |
14.41 |
20 |
2650 |
买入 |
| 09:34:30 |
14.4 |
31 |
2681 |
卖出 |
| 09:34:36 |
14.38 |
23 |
2704 |
卖出 |
| 09:34:39 |
14.36 |
2 |
2706 |
卖出 |
| 09:34:42 |
14.38 |
21 |
2727 |
买入 |
| 09:34:51 |
14.36 |
39 |
2766 |
卖出 |
| 09:34:54 |
14.36 |
24 |
2790 |
买入 |
| 09:34:57 |
14.38 |
2 |
2792 |
买入 |
| 09:35:00 |
14.38 |
16 |
2808 |
买入 |
| 09:35:03 |
14.36 |
13 |
2821 |
卖出 |
| 09:35:09 |
14.39 |
8 |
2829 |
买入 |
| 09:35:12 |
14.4 |
1 |
2830 |
卖出 |
| 09:35:15 |
14.43 |
11 |
2841 |
买入 |
| 09:35:18 |
14.37 |
122 |
2963 |
卖出 |
| 09:35:33 |
14.38 |
51 |
3014 |
卖出 |
| 09:35:42 |
14.44 |
34 |
3048 |
买入 |
| 09:35:45 |
14.42 |
3 |
3051 |
卖出 |
| 09:36:06 |
14.42 |
9 |
3060 |
卖出 |
| 09:36:09 |
14.42 |
70 |
3130 |
买入 |
| 09:36:18 |
14.4 |
3 |
3133 |
卖出 |
| 09:36:21 |
14.42 |
199 |
3332 |
买入 |
| 09:36:30 |
14.4 |
4 |
3336 |
卖出 |
| 09:36:33 |
14.42 |
20 |
3356 |
买入 |
| 09:36:39 |
14.42 |
1 |
3357 |
买入 |
| 09:36:48 |
14.42 |
20 |
3377 |
买入 |
| 09:36:51 |
14.4 |
1 |
3378 |
卖出 |
| 09:36:57 |
14.42 |
9 |
3387 |
买入 |
| 09:37:03 |
14.4 |
5 |
3392 |
卖出 |
| 09:37:06 |
14.42 |
2 |
3394 |
买入 |
| 09:37:12 |
14.4 |
37 |
3431 |
卖出 |
| 09:37:15 |
14.4 |
1 |
3432 |
卖出 |
| 09:37:18 |
14.42 |
26 |
3458 |
买入 |
| 09:37:21 |
14.42 |
23 |
3481 |
买入 |
| 09:37:24 |
14.4 |
7 |
3488 |
卖出 |
| 09:37:30 |
14.4 |
6 |
3494 |
卖出 |
| 09:37:39 |
14.4 |
2 |
3496 |
卖出 |
| 09:37:42 |
14.4 |
10 |
3506 |
卖出 |
| 09:37:45 |
14.4 |
10 |
3516 |
卖出 |
| 09:37:48 |
14.4 |
10 |
3526 |
卖出 |
| 09:37:54 |
14.4 |
31 |
3557 |
卖出 |
| 09:37:57 |
14.4 |
1 |
3558 |
卖出 |
| 09:38:06 |
14.4 |
321 |
3879 |
卖出 |
| 09:38:09 |
14.38 |
56 |
3935 |
卖出 |
| 09:38:12 |
14.4 |
533 |
4468 |
买入 |
| 09:38:15 |
14.39 |
3 |
4471 |
卖出 |
| 09:38:33 |
14.37 |
30 |
4501 |
卖出 |
| 09:38:36 |
14.37 |
3 |
4504 |
卖出 |
| 09:38:42 |
14.37 |
16 |
4520 |
卖出 |
| 09:38:45 |
14.38 |
12 |
4532 |
买入 |
| 09:38:48 |
14.42 |
1 |
4533 |
买入 |
| 09:38:54 |
14.44 |
58 |
4591 |
买入 |
| 09:38:57 |
14.42 |
33 |
4624 |
卖出 |
| 09:39:00 |
14.44 |
7 |
4631 |
买入 |
| 09:39:06 |
14.48 |
108 |
4739 |
买入 |
| 09:39:09 |
14.5 |
5 |
4744 |
买入 |
| 09:39:15 |
14.51 |
44 |
4788 |
买入 |
| 09:39:18 |
14.51 |
7 |
4795 |
卖出 |
| 09:39:24 |
14.46 |
18 |
4813 |
卖出 |
| 09:39:27 |
14.54 |
318 |
5131 |
买入 |
| 09:39:30 |
14.51 |
1 |
5132 |
卖出 |
| 09:39:42 |
14.51 |
61 |
5193 |
买入 |
| 09:39:51 |
14.46 |
1 |
5194 |
卖出 |
| 09:40:03 |
14.51 |
71 |
5265 |
买入 |
| 09:40:06 |
14.5 |
16 |
5281 |
买入 |
| 09:40:09 |
14.47 |
15 |
5296 |
卖出 |
| 09:40:12 |
14.47 |
31 |
5327 |
卖出 |
| 09:40:15 |
14.48 |
72 |
5399 |
买入 |
| 09:40:18 |
14.48 |
13 |
5412 |
买入 |
| 09:40:21 |
14.48 |
4 |
5416 |
买入 |
| 09:40:24 |
14.48 |
1 |
5417 |
买入 |
| 09:40:30 |
14.45 |
23 |
5440 |
卖出 |
| 09:40:39 |
14.45 |
10 |
5450 |
卖出 |
| 09:40:48 |
14.45 |
24 |
5474 |
买入 |
| 09:40:54 |
14.45 |
1 |
5475 |
卖出 |
| 09:40:57 |
14.45 |
1 |
5476 |
卖出 |
| 09:41:03 |
14.48 |
39 |
5515 |
买入 |
| 09:41:06 |
14.46 |
6 |
5521 |
卖出 |
| 09:41:09 |
14.46 |
25 |
5546 |
卖出 |
| 09:41:15 |
14.46 |
1 |
5547 |
卖出 |
| 09:41:18 |
14.46 |
12 |
5559 |
卖出 |
| 09:41:21 |
14.46 |
5 |
5564 |
卖出 |
| 09:41:24 |
14.48 |
1 |
5565 |
买入 |
| 09:41:27 |
14.46 |
7 |
5572 |
卖出 |
| 09:41:36 |
14.46 |
61 |
5633 |
卖出 |
| 09:41:45 |
14.48 |
6 |
5639 |
卖出 |
| 09:41:51 |
14.48 |
17 |
5656 |
卖出 |
| 09:41:57 |
14.46 |
2 |
5658 |
卖出 |
| 09:42:00 |
14.46 |
1 |
5659 |
卖出 |
| 09:42:03 |
14.48 |
13 |
5672 |
买入 |
| 09:42:06 |
14.48 |
20 |
5692 |
买入 |
| 09:42:12 |
14.48 |
16 |
5708 |
买入 |
| 09:42:21 |
14.48 |
16 |
5724 |
卖出 |
| 09:42:24 |
14.5 |
103 |
5827 |
买入 |
| 09:42:30 |
14.49 |
108 |
5935 |
卖出 |
| 09:42:36 |
14.5 |
19 |
5954 |
卖出 |
| 09:42:39 |
14.49 |
8 |
5962 |
买入 |
| 09:42:42 |
14.48 |
1 |
5963 |
卖出 |
| 09:42:45 |
14.48 |
10 |
5973 |
卖出 |
| 09:42:48 |
14.49 |
12 |
5985 |
买入 |
| 09:42:54 |
14.47 |
3 |
5988 |
买入 |
| 09:43:00 |
14.47 |
5 |
5993 |
买入 |
| 09:43:03 |
14.49 |
55 |
6048 |
买入 |
| 09:43:06 |
14.47 |
36 |
6084 |
卖出 |
| 09:43:15 |
14.49 |
5 |
6089 |
买入 |
| 09:43:27 |
14.49 |
24 |
6113 |
买入 |
| 09:43:33 |
14.49 |
8 |
6121 |
卖出 |
| 09:43:36 |
14.49 |
8 |
6129 |
卖出 |
| 09:43:39 |
14.49 |
3 |
6132 |
买入 |
| 09:43:42 |
14.46 |
24 |
6156 |
卖出 |
| 09:43:48 |
14.46 |
2 |
6158 |
卖出 |
| 09:44:03 |
14.49 |
4 |
6162 |
买入 |
| 09:44:09 |
14.49 |
50 |
6212 |
卖出 |
| 09:44:15 |
14.5 |
11 |
6223 |
买入 |
| 09:44:18 |
14.49 |
3 |
6226 |
卖出 |
| 09:44:21 |
14.51 |
532 |
6758 |
买入 |
| 09:44:24 |
14.55 |
129 |
6887 |
买入 |
| 09:44:30 |
14.56 |
30 |
6917 |
买入 |
| 09:44:36 |
14.57 |
20 |
6937 |
买入 |
| 09:44:39 |
14.62 |
194 |
7131 |
买入 |
| 09:44:42 |
14.62 |
12 |
7143 |
买入 |
| 09:44:45 |
14.6 |
504 |
7647 |
卖出 |
| 09:44:51 |
14.62 |
4 |
7651 |
卖出 |
| 09:44:57 |
14.62 |
49 |
7700 |
卖出 |
| 09:45:00 |
14.62 |
28 |
7728 |
卖出 |
| 09:45:03 |
14.61 |
8 |
7736 |
卖出 |
| 09:45:06 |
14.63 |
14 |
7750 |
买入 |
| 09:45:09 |
14.6 |
124 |
7874 |
卖出 |
| 09:45:12 |
14.63 |
170 |
8044 |
买入 |
| 09:45:21 |
14.62 |
20 |
8064 |
买入 |
| 09:45:24 |
14.63 |
116 |
8180 |
买入 |
| 09:45:27 |
14.6 |
35 |
8215 |
卖出 |
| 09:45:30 |
14.62 |
2 |
8217 |
买入 |
| 09:45:33 |
14.6 |
11 |
8228 |
卖出 |
| 09:45:36 |
14.62 |
40 |
8268 |
买入 |
| 09:45:39 |
14.6 |
25 |
8293 |
卖出 |
| 09:45:42 |
14.6 |
7 |
8300 |
买入 |
| 09:45:45 |
14.6 |
32 |
8332 |
买入 |
| 09:45:48 |
14.57 |
2 |
8334 |
卖出 |
| 09:45:51 |
14.6 |
5 |
8339 |
买入 |
| 09:45:54 |
14.6 |
5 |
8344 |
卖出 |
| 09:45:57 |
14.6 |
4 |
8348 |
卖出 |
| 09:46:00 |
14.6 |
10 |
8358 |
卖出 |
| 09:46:06 |
14.63 |
77 |
8435 |
买入 |
| 09:46:12 |
14.64 |
41 |
8476 |
买入 |
| 09:46:15 |
14.64 |
7 |
8483 |
卖出 |
| 09:46:21 |
14.65 |
15 |
8498 |
买入 |
| 09:46:24 |
14.66 |
56 |
8554 |
买入 |
| 09:46:30 |
14.64 |
37 |
8591 |
卖出 |
| 09:46:33 |
14.66 |
57 |
8648 |
买入 |
| 09:46:36 |
14.69 |
130 |
8778 |
买入 |
| 09:46:39 |
14.66 |
20 |
8798 |
卖出 |
| 09:46:42 |
14.67 |
1 |
8799 |
买入 |
| 09:46:48 |
14.69 |
29 |
8828 |
买入 |
| 09:46:51 |
14.69 |
60 |
8888 |
买入 |
| 09:46:54 |
14.7 |
57 |
8945 |
买入 |
| 09:46:57 |
14.68 |
23 |
8968 |
卖出 |
| 09:47:00 |
14.69 |
5 |
8973 |
卖出 |
| 09:47:03 |
14.69 |
2 |
8975 |
卖出 |
| 09:47:06 |
14.7 |
82 |
9057 |
买入 |
| 09:47:09 |
14.69 |
31 |
9088 |
卖出 |
| 09:47:12 |
14.69 |
3 |
9091 |
卖出 |
| 09:47:18 |
14.73 |
8 |
9099 |
买入 |
| 09:47:21 |
14.68 |
33 |
9132 |
卖出 |
| 09:47:30 |
14.72 |
34 |
9166 |
买入 |
| 09:47:33 |
14.7 |
58 |
9224 |
卖出 |
| 09:47:39 |
14.72 |
3 |
9227 |
买入 |
| 09:47:42 |
14.7 |
5 |
9232 |
卖出 |
| 09:47:45 |
14.7 |
16 |
9248 |
卖出 |
| 09:47:51 |
14.7 |
112 |
9360 |
卖出 |
| 09:47:54 |
14.7 |
61 |
9421 |
卖出 |
| 09:48:00 |
14.72 |
30 |
9451 |
买入 |
| 09:48:03 |
14.74 |
137 |
9588 |
买入 |
| 09:48:06 |
14.73 |
12 |
9600 |
买入 |
| 09:48:09 |
14.73 |
116 |
9716 |
买入 |
| 09:48:12 |
14.76 |
9 |
9725 |
卖出 |
| 09:48:15 |
14.78 |
38 |
9763 |
买入 |
| 09:48:24 |
14.78 |
9 |
9772 |
买入 |
| 09:48:27 |
14.8 |
104 |
9876 |
买入 |
| 09:48:30 |
14.8 |
27 |
9903 |
买入 |
| 09:48:33 |
14.8 |
10 |
9913 |
买入 |
| 09:48:36 |
14.8 |
13 |
9926 |
卖出 |
| 09:48:39 |
14.81 |
18 |
9944 |
卖出 |
| 09:48:42 |
14.82 |
11 |
9955 |
买入 |
| 09:48:45 |
14.82 |
104 |
10059 |
卖出 |
| 09:48:51 |
14.81 |
222 |
10281 |
卖出 |
| 09:48:54 |
14.8 |
208 |
10489 |
卖出 |
| 09:48:57 |
14.79 |
48 |
10537 |
卖出 |
| 09:49:00 |
14.78 |
63 |
10600 |
卖出 |
| 09:49:03 |
14.77 |
100 |
10700 |
卖出 |
| 09:49:06 |
14.76 |
33 |
10733 |
卖出 |
| 09:49:09 |
14.8 |
73 |
10806 |
买入 |
| 09:49:12 |
14.74 |
2 |
10808 |
卖出 |
| 09:49:15 |
14.74 |
4 |
10812 |
买入 |
| 09:49:21 |
14.71 |
10 |
10822 |
卖出 |
| 09:49:30 |
14.7 |
58 |
10880 |
卖出 |
| 09:49:33 |
14.7 |
18 |
10898 |
买入 |
| 09:49:48 |
14.69 |
38 |
10936 |
买入 |
| 09:49:51 |
14.69 |
7 |
10943 |
卖出 |
| 09:49:54 |
14.69 |
3 |
10946 |
卖出 |
| 09:49:57 |
14.69 |
2 |
10948 |
卖出 |
| 09:50:00 |
14.7 |
7 |
10955 |
买入 |
| 09:50:03 |
14.69 |
9 |
10964 |
卖出 |
| 09:50:06 |
14.7 |
396 |
11360 |
买入 |
| 09:50:09 |
14.69 |
35 |
11395 |
卖出 |
| 09:50:12 |
14.7 |
22 |
11417 |
买入 |
| 09:50:15 |
14.7 |
1 |
11418 |
卖出 |
| 09:50:18 |
14.7 |
8 |
11426 |
卖出 |
| 09:50:24 |
14.7 |
3 |
11429 |
买入 |
| 09:50:27 |
14.69 |
6 |
11435 |
卖出 |
| 09:50:30 |
14.69 |
2 |
11437 |
卖出 |
| 09:50:33 |
14.68 |
3 |
11440 |
卖出 |
| 09:50:36 |
14.68 |
2 |
11442 |
卖出 |
| 09:50:42 |
14.68 |
2 |
11444 |
买入 |