中牧股份[600195]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.15 |
4 |
4 |
集合竞价 |
| 09:15:07 |
13.28 |
14 |
14 |
集合竞价 |
| 09:21:43 |
13.26 |
16 |
16 |
集合竞价 |
| 09:22:04 |
13.25 |
16 |
16 |
集合竞价 |
| 09:22:37 |
13.23 |
16 |
16 |
集合竞价 |
| 09:23:46 |
13.22 |
16 |
16 |
集合竞价 |
| 09:24:13 |
13.18 |
27 |
27 |
集合竞价 |
| 09:24:49 |
13.17 |
35 |
35 |
集合竞价 |
| 09:24:52 |
13.18 |
57 |
57 |
集合竞价 |
| 09:25:04 |
13.15 |
108 |
165 |
卖出 |
| 09:30:01 |
13.13 |
28 |
193 |
卖出 |
| 09:30:04 |
13.13 |
13 |
206 |
买入 |
| 09:30:07 |
13.12 |
215 |
421 |
卖出 |
| 09:30:10 |
13.14 |
145 |
566 |
买入 |
| 09:30:13 |
13.14 |
65 |
631 |
卖出 |
| 09:30:16 |
13.13 |
20 |
651 |
卖出 |
| 09:30:19 |
13.15 |
30 |
681 |
买入 |
| 09:30:22 |
13.15 |
28 |
709 |
买入 |
| 09:30:25 |
13.15 |
39 |
748 |
买入 |
| 09:30:28 |
13.14 |
5 |
753 |
卖出 |
| 09:30:31 |
13.15 |
21 |
774 |
买入 |
| 09:30:34 |
13.13 |
6 |
780 |
卖出 |
| 09:30:37 |
13.13 |
15 |
795 |
买入 |
| 09:30:40 |
13.13 |
6 |
801 |
卖出 |
| 09:30:43 |
13.15 |
2 |
803 |
买入 |
| 09:30:46 |
13.15 |
15 |
818 |
买入 |
| 09:30:49 |
13.15 |
31 |
849 |
买入 |
| 09:30:52 |
13.15 |
13 |
862 |
买入 |
| 09:30:55 |
13.15 |
8 |
870 |
卖出 |
| 09:30:58 |
13.16 |
57 |
927 |
买入 |
| 09:31:01 |
13.17 |
13 |
940 |
买入 |
| 09:31:04 |
13.17 |
5 |
945 |
买入 |
| 09:31:07 |
13.14 |
13 |
958 |
卖出 |
| 09:31:13 |
13.17 |
9 |
967 |
买入 |
| 09:31:16 |
13.17 |
2 |
969 |
买入 |
| 09:31:25 |
13.16 |
2 |
971 |
买入 |
| 09:31:28 |
13.16 |
12 |
983 |
买入 |
| 09:31:31 |
13.16 |
14 |
997 |
卖出 |
| 09:31:34 |
13.16 |
2 |
999 |
卖出 |
| 09:31:37 |
13.17 |
12 |
1011 |
买入 |
| 09:31:40 |
13.16 |
5 |
1016 |
卖出 |
| 09:31:43 |
13.17 |
6 |
1022 |
买入 |
| 09:31:46 |
13.17 |
1 |
1023 |
卖出 |
| 09:31:49 |
13.17 |
3 |
1026 |
买入 |
| 09:31:52 |
13.17 |
16 |
1042 |
买入 |
| 09:31:58 |
13.18 |
16 |
1058 |
买入 |
| 09:32:01 |
13.18 |
17 |
1075 |
卖出 |
| 09:32:04 |
13.16 |
3 |
1078 |
卖出 |
| 09:32:07 |
13.18 |
17 |
1095 |
买入 |
| 09:32:13 |
13.18 |
8 |
1103 |
买入 |
| 09:32:19 |
13.18 |
1 |
1104 |
买入 |
| 09:32:22 |
13.18 |
1 |
1105 |
买入 |
| 09:32:28 |
13.16 |
16 |
1121 |
卖出 |
| 09:32:31 |
13.16 |
5 |
1126 |
卖出 |
| 09:32:34 |
13.16 |
27 |
1153 |
卖出 |
| 09:32:37 |
13.16 |
12 |
1165 |
买入 |
| 09:32:40 |
13.16 |
12 |
1177 |
卖出 |
| 09:32:43 |
13.16 |
5 |
1182 |
卖出 |
| 09:32:46 |
13.17 |
28 |
1210 |
买入 |
| 09:32:49 |
13.17 |
38 |
1248 |
买入 |
| 09:32:55 |
13.17 |
44 |
1292 |
卖出 |
| 09:32:58 |
13.18 |
292 |
1584 |
买入 |
| 09:33:01 |
13.19 |
150 |
1734 |
买入 |
| 09:33:04 |
13.2 |
47 |
1781 |
买入 |
| 09:33:07 |
13.2 |
22 |
1803 |
卖出 |
| 09:33:10 |
13.19 |
43 |
1846 |
卖出 |
| 09:33:13 |
13.19 |
4 |
1850 |
卖出 |
| 09:33:16 |
13.19 |
2 |
1852 |
卖出 |
| 09:33:28 |
13.19 |
5 |
1857 |
买入 |
| 09:33:40 |
13.17 |
23 |
1880 |
卖出 |
| 09:33:43 |
13.16 |
6 |
1886 |
卖出 |
| 09:33:46 |
13.16 |
2 |
1888 |
买入 |
| 09:33:55 |
13.17 |
4 |
1892 |
买入 |
| 09:34:01 |
13.17 |
12 |
1904 |
卖出 |
| 09:34:04 |
13.17 |
8 |
1912 |
卖出 |
| 09:34:07 |
13.17 |
33 |
1945 |
卖出 |
| 09:34:10 |
13.17 |
6 |
1951 |
买入 |
| 09:34:13 |
13.17 |
2 |
1953 |
卖出 |
| 09:34:16 |
13.17 |
5 |
1958 |
卖出 |
| 09:34:22 |
13.18 |
15 |
1973 |
买入 |
| 09:34:31 |
13.17 |
1 |
1974 |
卖出 |
| 09:34:34 |
13.18 |
2 |
1976 |
买入 |
| 09:34:37 |
13.18 |
1 |
1977 |
买入 |
| 09:34:40 |
13.18 |
10 |
1987 |
买入 |
| 09:34:43 |
13.19 |
39 |
2026 |
买入 |
| 09:34:46 |
13.19 |
41 |
2067 |
买入 |
| 09:34:52 |
13.18 |
6 |
2073 |
卖出 |
| 09:34:55 |
13.18 |
4 |
2077 |
卖出 |
| 09:34:58 |
13.18 |
4 |
2081 |
卖出 |
| 09:35:01 |
13.18 |
3 |
2084 |
卖出 |
| 09:35:04 |
13.18 |
44 |
2128 |
卖出 |
| 09:35:07 |
13.18 |
7 |
2135 |
买入 |
| 09:35:10 |
13.18 |
5 |
2140 |
卖出 |
| 09:35:22 |
13.18 |
5 |
2145 |
卖出 |
| 09:35:25 |
13.17 |
15 |
2160 |
卖出 |
| 09:35:28 |
13.17 |
6 |
2166 |
卖出 |
| 09:35:31 |
13.17 |
1 |
2167 |
卖出 |
| 09:35:34 |
13.18 |
1 |
2168 |
买入 |
| 09:35:37 |
13.18 |
8 |
2176 |
买入 |
| 09:35:40 |
13.17 |
37 |
2213 |
卖出 |
| 09:35:43 |
13.17 |
21 |
2234 |
卖出 |
| 09:35:46 |
13.17 |
2 |
2236 |
买入 |
| 09:35:49 |
13.18 |
2 |
2238 |
买入 |
| 09:35:55 |
13.17 |
20 |
2258 |
卖出 |
| 09:35:58 |
13.17 |
32 |
2290 |
买入 |
| 09:36:01 |
13.18 |
84 |
2374 |
买入 |
| 09:36:04 |
13.19 |
33 |
2407 |
买入 |
| 09:36:07 |
13.19 |
9 |
2416 |
买入 |
| 09:36:10 |
13.17 |
40 |
2456 |
卖出 |
| 09:36:13 |
13.18 |
3 |
2459 |
卖出 |
| 09:36:28 |
13.19 |
18 |
2477 |
买入 |
| 09:36:31 |
13.19 |
36 |
2513 |
买入 |
| 09:36:34 |
13.2 |
35 |
2548 |
买入 |
| 09:36:37 |
13.2 |
6 |
2554 |
买入 |
| 09:36:40 |
13.2 |
1 |
2555 |
买入 |
| 09:36:43 |
13.2 |
42 |
2597 |
买入 |
| 09:36:49 |
13.22 |
1 |
2598 |
买入 |
| 09:36:52 |
13.22 |
2 |
2600 |
买入 |
| 09:36:58 |
13.21 |
8 |
2608 |
卖出 |
| 09:37:01 |
13.21 |
10 |
2618 |
卖出 |
| 09:37:04 |
13.22 |
34 |
2652 |
买入 |
| 09:37:07 |
13.22 |
5 |
2657 |
买入 |
| 09:37:13 |
13.22 |
1 |
2658 |
卖出 |
| 09:37:19 |
13.23 |
16 |
2674 |
买入 |
| 09:37:22 |
13.23 |
20 |
2694 |
买入 |
| 09:37:25 |
13.22 |
35 |
2729 |
卖出 |
| 09:37:28 |
13.23 |
1 |
2730 |
买入 |
| 09:37:31 |
13.22 |
53 |
2783 |
卖出 |
| 09:37:40 |
13.24 |
10 |
2793 |
买入 |
| 09:37:43 |
13.23 |
1 |
2794 |
卖出 |
| 09:37:46 |
13.23 |
54 |
2848 |
卖出 |
| 09:37:49 |
13.23 |
15 |
2863 |
买入 |
| 09:37:52 |
13.23 |
2 |
2865 |
买入 |
| 09:37:55 |
13.23 |
6 |
2871 |
买入 |
| 09:37:58 |
13.23 |
31 |
2902 |
买入 |
| 09:38:01 |
13.23 |
24 |
2926 |
买入 |
| 09:38:04 |
13.23 |
3 |
2929 |
卖出 |
| 09:38:07 |
13.24 |
27 |
2956 |
买入 |
| 09:38:10 |
13.24 |
109 |
3065 |
买入 |
| 09:38:13 |
13.25 |
90 |
3155 |
买入 |
| 09:38:16 |
13.25 |
29 |
3184 |
买入 |
| 09:38:19 |
13.25 |
58 |
3242 |
买入 |
| 09:38:22 |
13.25 |
43 |
3285 |
买入 |
| 09:38:25 |
13.25 |
1 |
3286 |
买入 |
| 09:38:28 |
13.25 |
36 |
3322 |
买入 |
| 09:38:31 |
13.25 |
145 |
3467 |
买入 |
| 09:38:34 |
13.25 |
1 |
3468 |
买入 |
| 09:38:37 |
13.24 |
3 |
3471 |
卖出 |
| 09:38:40 |
13.24 |
4 |
3475 |
卖出 |
| 09:38:43 |
13.23 |
46 |
3521 |
卖出 |
| 09:38:46 |
13.23 |
50 |
3571 |
卖出 |
| 09:38:49 |
13.22 |
11 |
3582 |
卖出 |
| 09:38:52 |
13.22 |
22 |
3604 |
卖出 |
| 09:38:55 |
13.22 |
2 |
3606 |
卖出 |
| 09:38:58 |
13.23 |
6 |
3612 |
买入 |
| 09:39:01 |
13.23 |
6 |
3618 |
卖出 |
| 09:39:04 |
13.23 |
12 |
3630 |
卖出 |
| 09:39:07 |
13.23 |
2 |
3632 |
卖出 |
| 09:39:10 |
13.23 |
24 |
3656 |
买入 |
| 09:39:13 |
13.24 |
12 |
3668 |
买入 |
| 09:39:16 |
13.24 |
48 |
3716 |
买入 |
| 09:39:19 |
13.24 |
12 |
3728 |
卖出 |
| 09:39:22 |
13.24 |
23 |
3751 |
卖出 |
| 09:39:28 |
13.24 |
45 |
3796 |
卖出 |
| 09:39:31 |
13.25 |
34 |
3830 |
买入 |
| 09:39:34 |
13.25 |
2 |
3832 |
买入 |
| 09:39:49 |
13.25 |
5 |
3837 |
买入 |
| 09:39:52 |
13.24 |
73 |
3910 |
卖出 |
| 09:39:55 |
13.24 |
13 |
3923 |
卖出 |
| 09:39:58 |
13.24 |
23 |
3946 |
卖出 |
| 09:40:01 |
13.24 |
1 |
3947 |
卖出 |
| 09:40:04 |
13.24 |
115 |
4062 |
卖出 |
| 09:40:07 |
13.25 |
91 |
4153 |
买入 |
| 09:40:10 |
13.25 |
129 |
4282 |
买入 |
| 09:40:13 |
13.26 |
10 |
4292 |
买入 |
| 09:40:19 |
13.25 |
1 |
4293 |
卖出 |
| 09:40:22 |
13.26 |
20 |
4313 |
买入 |
| 09:40:25 |
13.25 |
8 |
4321 |
卖出 |
| 09:40:28 |
13.25 |
59 |
4380 |
卖出 |
| 09:40:31 |
13.25 |
3 |
4383 |
卖出 |
| 09:40:34 |
13.25 |
7 |
4390 |
卖出 |
| 09:40:37 |
13.25 |
19 |
4409 |
买入 |
| 09:40:40 |
13.25 |
10 |
4419 |
买入 |
| 09:40:43 |
13.25 |
1 |
4420 |
卖出 |
| 09:40:46 |
13.28 |
19 |
4439 |
买入 |
| 09:40:49 |
13.28 |
94 |
4533 |
买入 |
| 09:40:52 |
13.24 |
1 |
4534 |
卖出 |
| 09:40:58 |
13.28 |
5 |
4539 |
买入 |
| 09:41:04 |
13.23 |
38 |
4577 |
卖出 |
| 09:41:07 |
13.24 |
13 |
4590 |
买入 |
| 09:41:10 |
13.24 |
10 |
4600 |
卖出 |
| 09:41:13 |
13.24 |
8 |
4608 |
卖出 |
| 09:41:16 |
13.25 |
50 |
4658 |
买入 |
| 09:41:19 |
13.25 |
13 |
4671 |
买入 |
| 09:41:28 |
13.25 |
4 |
4675 |
买入 |
| 09:41:31 |
13.24 |
6 |
4681 |
卖出 |
| 09:41:34 |
13.24 |
3 |
4684 |
卖出 |
| 09:41:37 |
13.24 |
7 |
4691 |
卖出 |
| 09:41:40 |
13.23 |
1 |
4692 |
卖出 |
| 09:41:43 |
13.25 |
5 |
4697 |
买入 |
| 09:41:46 |
13.24 |
17 |
4714 |
卖出 |
| 09:41:52 |
13.24 |
17 |
4731 |
买入 |
| 09:41:55 |
13.26 |
479 |
5210 |
买入 |
| 09:41:58 |
13.26 |
5 |
5215 |
买入 |
| 09:42:01 |
13.26 |
3 |
5218 |
买入 |
| 09:42:04 |
13.26 |
10 |
5228 |
买入 |
| 09:42:07 |
13.25 |
2 |
5230 |
卖出 |
| 09:42:13 |
13.25 |
6 |
5236 |
卖出 |
| 09:42:16 |
13.25 |
33 |
5269 |
卖出 |
| 09:42:19 |
13.25 |
61 |
5330 |
买入 |
| 09:42:25 |
13.24 |
1 |
5331 |
卖出 |
| 09:42:28 |
13.25 |
40 |
5371 |
买入 |
| 09:42:31 |
13.24 |
21 |
5392 |
卖出 |
| 09:42:34 |
13.25 |
32 |
5424 |
买入 |
| 09:42:37 |
13.25 |
22 |
5446 |
买入 |
| 09:42:40 |
13.24 |
163 |
5609 |
卖出 |
| 09:42:43 |
13.24 |
12 |
5621 |
买入 |
| 09:42:46 |
13.25 |
25 |
5646 |
买入 |
| 09:42:49 |
13.24 |
46 |
5692 |
卖出 |
| 09:42:52 |
13.24 |
18 |
5710 |
卖出 |
| 09:42:58 |
13.25 |
4 |
5714 |
买入 |
| 09:43:01 |
13.24 |
35 |
5749 |
卖出 |
| 09:43:07 |
13.25 |
2 |
5751 |
买入 |
| 09:43:13 |
13.24 |
12 |
5763 |
卖出 |
| 09:43:16 |
13.25 |
30 |
5793 |
买入 |
| 09:43:19 |
13.25 |
121 |
5914 |
买入 |
| 09:43:22 |
13.24 |
35 |
5949 |
卖出 |
| 09:43:25 |
13.24 |
11 |
5960 |
卖出 |
| 09:43:28 |
13.24 |
18 |
5978 |
卖出 |
| 09:43:31 |
13.24 |
3 |
5981 |
卖出 |
| 09:43:37 |
13.24 |
6 |
5987 |
卖出 |
| 09:43:40 |
13.24 |
4 |
5991 |
卖出 |
| 09:43:55 |
13.24 |
3 |
5994 |
卖出 |
| 09:44:01 |
13.25 |
7 |
6001 |
买入 |
| 09:44:04 |
13.25 |
10 |
6011 |
买入 |
| 09:44:07 |
13.24 |
17 |
6028 |
卖出 |
| 09:44:13 |
13.25 |
5 |
6033 |
买入 |
| 09:44:16 |
13.25 |
14 |
6047 |
买入 |
| 09:44:19 |
13.25 |
28 |
6075 |
买入 |
| 09:44:22 |
13.25 |
14 |
6089 |
买入 |
| 09:44:25 |
13.25 |
5 |
6094 |
买入 |
| 09:44:28 |
13.24 |
4 |
6098 |
卖出 |
| 09:44:31 |
13.24 |
4 |
6102 |
卖出 |
| 09:44:37 |
13.24 |
1 |
6103 |
卖出 |
| 09:44:43 |
13.25 |
28 |
6131 |
买入 |
| 09:44:49 |
13.25 |
2 |
6133 |
买入 |
| 09:44:52 |
13.25 |
5 |
6138 |
买入 |
| 09:44:58 |
13.25 |
5 |
6143 |
买入 |
| 09:45:07 |
13.24 |
8 |
6151 |
卖出 |
| 09:45:10 |
13.25 |
20 |
6171 |
买入 |
| 09:45:13 |
13.25 |
2 |
6173 |
买入 |
| 09:45:16 |
13.26 |
186 |
6359 |
买入 |
| 09:45:19 |
13.26 |
60 |
6419 |
买入 |
| 09:45:28 |
13.26 |
10 |
6429 |
买入 |
| 09:45:31 |
13.26 |
13 |
6442 |
买入 |
| 09:45:37 |
13.25 |
38 |
6480 |
卖出 |
| 09:45:40 |
13.25 |
50 |
6530 |
卖出 |
| 09:45:43 |
13.25 |
125 |
6655 |
卖出 |
| 09:45:46 |
13.24 |
12 |
6667 |
卖出 |
| 09:45:49 |
13.25 |
35 |
6702 |
买入 |
| 09:45:52 |
13.26 |
17 |
6719 |
买入 |
| 09:46:01 |
13.25 |
7 |
6726 |
卖出 |
| 09:46:04 |
13.25 |
211 |
6937 |
卖出 |
| 09:46:07 |
13.25 |
10 |
6947 |
卖出 |
| 09:46:10 |
13.25 |
17 |
6964 |
卖出 |
| 09:46:13 |
13.25 |
63 |
7027 |
卖出 |
| 09:46:19 |
13.24 |
1 |
7028 |
卖出 |
| 09:46:22 |
13.24 |
34 |
7062 |
卖出 |
| 09:46:25 |
13.24 |
8 |
7070 |
卖出 |
| 09:46:28 |
13.25 |
41 |
7111 |
买入 |
| 09:46:31 |
13.24 |
3 |
7114 |
卖出 |
| 09:46:34 |
13.24 |
24 |
7138 |
卖出 |
| 09:46:37 |
13.24 |
21 |
7159 |
卖出 |
| 09:46:40 |
13.24 |
8 |
7167 |
买入 |
| 09:46:43 |
13.24 |
10 |
7177 |
买入 |
| 09:46:46 |
13.23 |
3 |
7180 |
卖出 |
| 09:46:52 |
13.24 |
112 |
7292 |
买入 |
| 09:46:55 |
13.24 |
131 |
7423 |
卖出 |
| 09:46:58 |
13.24 |
9 |
7432 |
买入 |
| 09:47:01 |
13.25 |
180 |
7612 |
买入 |
| 09:47:04 |
13.25 |
141 |
7753 |
买入 |
| 09:47:07 |
13.26 |
2 |
7755 |
买入 |
| 09:47:10 |
13.23 |
247 |
8002 |
卖出 |
| 09:47:13 |
13.26 |
159 |
8161 |
买入 |
| 09:47:28 |
13.24 |
22 |
8183 |
卖出 |
| 09:47:40 |
13.24 |
1 |
8184 |
卖出 |
| 09:47:46 |
13.25 |
1 |
8185 |
买入 |
| 09:47:49 |
13.25 |
3 |
8188 |
买入 |
| 09:47:52 |
13.25 |
1 |
8189 |
买入 |
| 09:47:55 |
13.25 |
9 |
8198 |
买入 |
| 09:47:58 |
13.25 |
38 |
8236 |
卖出 |
| 09:48:04 |
13.26 |
1 |
8237 |
买入 |
| 09:48:22 |
13.26 |
122 |
8359 |
买入 |
| 09:48:25 |
13.26 |
111 |
8470 |
买入 |
| 09:48:28 |
13.27 |
42 |
8512 |
买入 |
| 09:48:31 |
13.26 |
89 |
8601 |
卖出 |
| 09:48:34 |
13.27 |
70 |
8671 |
买入 |
| 09:48:37 |
13.27 |
17 |
8688 |
卖出 |
| 09:48:46 |
13.28 |
51 |
8739 |
买入 |
| 09:48:49 |
13.28 |
11 |
8750 |
买入 |