牧原股份[002714]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
58.75 |
86 |
86 |
集合竞价 |
| 09:15:18 |
58.75 |
113 |
113 |
集合竞价 |
| 09:15:36 |
58.75 |
113 |
113 |
集合竞价 |
| 09:15:45 |
58.75 |
114 |
114 |
集合竞价 |
| 09:15:54 |
58.75 |
132 |
132 |
集合竞价 |
| 09:16:03 |
58.75 |
132 |
132 |
集合竞价 |
| 09:16:12 |
58.75 |
133 |
133 |
集合竞价 |
| 09:16:21 |
58.75 |
134 |
134 |
集合竞价 |
| 09:16:30 |
58.75 |
134 |
134 |
集合竞价 |
| 09:16:39 |
58.75 |
134 |
134 |
集合竞价 |
| 09:16:48 |
58.75 |
134 |
134 |
集合竞价 |
| 09:17:06 |
58.75 |
175 |
175 |
集合竞价 |
| 09:17:15 |
58.75 |
175 |
175 |
集合竞价 |
| 09:17:24 |
58.75 |
206 |
206 |
集合竞价 |
| 09:17:33 |
58.75 |
206 |
206 |
集合竞价 |
| 09:17:42 |
58.75 |
208 |
208 |
集合竞价 |
| 09:17:51 |
58.75 |
169 |
169 |
集合竞价 |
| 09:18:09 |
58.75 |
167 |
167 |
集合竞价 |
| 09:19:12 |
58.75 |
151 |
151 |
集合竞价 |
| 09:19:21 |
58.72 |
136 |
136 |
集合竞价 |
| 09:19:30 |
58.72 |
136 |
136 |
集合竞价 |
| 09:19:39 |
58.72 |
136 |
136 |
集合竞价 |
| 09:19:57 |
58.71 |
140 |
140 |
集合竞价 |
| 09:20:00 |
58.71 |
140 |
140 |
集合竞价 |
| 09:20:09 |
58.66 |
214 |
214 |
集合竞价 |
| 09:20:18 |
58.66 |
217 |
217 |
集合竞价 |
| 09:20:36 |
58.66 |
220 |
220 |
集合竞价 |
| 09:20:45 |
58.66 |
244 |
244 |
集合竞价 |
| 09:21:03 |
58.66 |
257 |
257 |
集合竞价 |
| 09:21:12 |
58.66 |
279 |
279 |
集合竞价 |
| 09:21:21 |
58.66 |
279 |
279 |
集合竞价 |
| 09:21:39 |
58.66 |
280 |
280 |
集合竞价 |
| 09:21:48 |
58.66 |
290 |
290 |
集合竞价 |
| 09:21:57 |
58.66 |
290 |
290 |
集合竞价 |
| 09:22:06 |
58.66 |
293 |
293 |
集合竞价 |
| 09:22:15 |
58.66 |
293 |
293 |
集合竞价 |
| 09:22:24 |
58.66 |
293 |
293 |
集合竞价 |
| 09:22:42 |
58.66 |
294 |
294 |
集合竞价 |
| 09:22:51 |
58.66 |
303 |
303 |
集合竞价 |
| 09:23:00 |
58.66 |
304 |
304 |
集合竞价 |
| 09:23:09 |
58.66 |
304 |
304 |
集合竞价 |
| 09:23:18 |
58.66 |
304 |
304 |
集合竞价 |
| 09:23:27 |
58.66 |
310 |
310 |
集合竞价 |
| 09:23:36 |
58.66 |
324 |
324 |
集合竞价 |
| 09:23:45 |
58.66 |
345 |
345 |
集合竞价 |
| 09:23:54 |
58.66 |
351 |
351 |
集合竞价 |
| 09:24:03 |
58.65 |
351 |
351 |
集合竞价 |
| 09:24:12 |
58.64 |
359 |
359 |
集合竞价 |
| 09:24:21 |
58.64 |
382 |
382 |
集合竞价 |
| 09:24:30 |
58.63 |
406 |
406 |
集合竞价 |
| 09:24:39 |
58.6 |
423 |
423 |
集合竞价 |
| 09:24:48 |
58.6 |
444 |
444 |
集合竞价 |
| 09:24:57 |
58.53 |
475 |
475 |
集合竞价 |
| 09:25:00 |
58.63 |
570 |
1045 |
卖出 |
| 09:30:00 |
58.58 |
147 |
1192 |
卖出 |
| 09:30:03 |
58.52 |
720 |
1912 |
卖出 |
| 09:30:06 |
58.6 |
1079 |
2991 |
买入 |
| 09:30:09 |
58.6 |
263 |
3254 |
买入 |
| 09:30:12 |
58.59 |
90 |
3344 |
卖出 |
| 09:30:15 |
58.55 |
16 |
3360 |
卖出 |
| 09:30:18 |
58.6 |
258 |
3618 |
买入 |
| 09:30:21 |
58.78 |
701 |
4319 |
买入 |
| 09:30:24 |
58.85 |
112 |
4431 |
买入 |
| 09:30:27 |
58.8 |
9 |
4440 |
卖出 |
| 09:30:30 |
58.88 |
93 |
4533 |
买入 |
| 09:30:33 |
58.86 |
37 |
4570 |
卖出 |
| 09:30:36 |
58.75 |
302 |
4872 |
卖出 |
| 09:30:39 |
58.75 |
140 |
5012 |
卖出 |
| 09:30:42 |
58.85 |
137 |
5149 |
买入 |
| 09:30:45 |
58.75 |
79 |
5228 |
卖出 |
| 09:30:48 |
58.75 |
19 |
5247 |
买入 |
| 09:30:51 |
58.83 |
47 |
5294 |
买入 |
| 09:30:54 |
58.84 |
31 |
5325 |
买入 |
| 09:30:57 |
58.79 |
63 |
5388 |
卖出 |
| 09:31:00 |
58.79 |
102 |
5490 |
买入 |
| 09:31:03 |
58.79 |
102 |
5592 |
买入 |
| 09:31:06 |
58.78 |
36 |
5628 |
卖出 |
| 09:31:09 |
58.83 |
66 |
5694 |
买入 |
| 09:31:12 |
58.81 |
54 |
5748 |
卖出 |
| 09:31:15 |
58.83 |
32 |
5780 |
买入 |
| 09:31:18 |
58.9 |
393 |
6173 |
买入 |
| 09:31:21 |
58.91 |
124 |
6297 |
卖出 |
| 09:31:24 |
58.96 |
743 |
7040 |
买入 |
| 09:31:27 |
58.97 |
120 |
7160 |
买入 |
| 09:31:30 |
58.97 |
21 |
7181 |
卖出 |
| 09:31:33 |
58.98 |
45 |
7226 |
买入 |
| 09:31:36 |
58.98 |
96 |
7322 |
卖出 |
| 09:31:39 |
59.05 |
62 |
7384 |
买入 |
| 09:31:42 |
59.05 |
454 |
7838 |
卖出 |
| 09:31:45 |
58.98 |
230 |
8068 |
卖出 |
| 09:31:48 |
59.04 |
55 |
8123 |
买入 |
| 09:31:51 |
58.98 |
81 |
8204 |
卖出 |
| 09:31:54 |
59 |
112 |
8316 |
买入 |
| 09:31:57 |
59 |
178 |
8494 |
买入 |
| 09:32:00 |
59.04 |
113 |
8607 |
买入 |
| 09:32:03 |
59 |
43 |
8650 |
卖出 |
| 09:32:06 |
59.04 |
276 |
8926 |
买入 |
| 09:32:09 |
59 |
54 |
8980 |
卖出 |
| 09:32:12 |
59 |
61 |
9041 |
买入 |
| 09:32:15 |
58.94 |
130 |
9171 |
卖出 |
| 09:32:18 |
58.83 |
122 |
9293 |
卖出 |
| 09:32:21 |
58.75 |
164 |
9457 |
卖出 |
| 09:32:24 |
58.7 |
58 |
9515 |
卖出 |
| 09:32:27 |
58.71 |
23 |
9538 |
买入 |
| 09:32:30 |
58.71 |
64 |
9602 |
买入 |
| 09:32:33 |
58.75 |
26 |
9628 |
买入 |
| 09:32:36 |
58.7 |
74 |
9702 |
卖出 |
| 09:32:39 |
58.75 |
56 |
9758 |
买入 |
| 09:32:42 |
58.75 |
89 |
9847 |
买入 |
| 09:32:45 |
58.75 |
43 |
9890 |
卖出 |
| 09:32:48 |
58.92 |
123 |
10013 |
买入 |
| 09:32:51 |
58.83 |
13 |
10026 |
卖出 |
| 09:32:54 |
58.86 |
17 |
10043 |
买入 |
| 09:32:57 |
58.78 |
78 |
10121 |
卖出 |
| 09:33:00 |
58.83 |
23 |
10144 |
买入 |
| 09:33:03 |
58.8 |
72 |
10216 |
卖出 |
| 09:33:06 |
58.91 |
98 |
10314 |
买入 |
| 09:33:09 |
58.81 |
63 |
10377 |
卖出 |
| 09:33:12 |
58.86 |
132 |
10509 |
卖出 |
| 09:33:15 |
58.86 |
43 |
10552 |
买入 |
| 09:33:18 |
58.93 |
388 |
10940 |
买入 |
| 09:33:21 |
58.99 |
357 |
11297 |
买入 |
| 09:33:24 |
59.02 |
771 |
12068 |
买入 |
| 09:33:27 |
58.88 |
90 |
12158 |
卖出 |
| 09:33:30 |
58.97 |
123 |
12281 |
买入 |
| 09:33:33 |
59.02 |
79 |
12360 |
买入 |
| 09:33:36 |
59.05 |
69 |
12429 |
买入 |
| 09:33:39 |
59.03 |
25 |
12454 |
卖出 |
| 09:33:42 |
59.02 |
74 |
12528 |
卖出 |
| 09:33:45 |
59.02 |
189 |
12717 |
买入 |
| 09:33:48 |
59.03 |
60 |
12777 |
买入 |
| 09:33:51 |
59.02 |
66 |
12843 |
卖出 |
| 09:33:54 |
59.02 |
91 |
12934 |
卖出 |
| 09:33:57 |
59.02 |
150 |
13084 |
卖出 |
| 09:34:00 |
59 |
192 |
13276 |
卖出 |
| 09:34:03 |
58.98 |
57 |
13333 |
卖出 |
| 09:34:06 |
58.97 |
243 |
13576 |
卖出 |
| 09:34:09 |
59 |
51 |
13627 |
买入 |
| 09:34:12 |
59.02 |
60 |
13687 |
买入 |
| 09:34:15 |
59.02 |
60 |
13747 |
买入 |
| 09:34:18 |
59.05 |
189 |
13936 |
买入 |
| 09:34:21 |
59.04 |
106 |
14042 |
卖出 |
| 09:34:24 |
59 |
129 |
14171 |
卖出 |
| 09:34:27 |
59.06 |
161 |
14332 |
买入 |
| 09:34:30 |
59 |
123 |
14455 |
卖出 |
| 09:34:33 |
59.05 |
185 |
14640 |
买入 |
| 09:34:36 |
59.06 |
156 |
14796 |
买入 |
| 09:34:39 |
59.06 |
232 |
15028 |
买入 |
| 09:34:42 |
59.04 |
152 |
15180 |
卖出 |
| 09:34:45 |
59.06 |
113 |
15293 |
买入 |
| 09:34:48 |
59.06 |
290 |
15583 |
买入 |
| 09:34:51 |
59.07 |
48 |
15631 |
买入 |
| 09:34:54 |
59.09 |
80 |
15711 |
买入 |
| 09:34:57 |
59.09 |
60 |
15771 |
买入 |
| 09:35:00 |
59.1 |
58 |
15829 |
买入 |
| 09:35:03 |
59.07 |
41 |
15870 |
卖出 |
| 09:35:06 |
59.1 |
227 |
16097 |
买入 |
| 09:35:09 |
59.1 |
97 |
16194 |
买入 |
| 09:35:12 |
59.11 |
59 |
16253 |
买入 |
| 09:35:15 |
59.09 |
56 |
16309 |
卖出 |
| 09:35:18 |
59.11 |
156 |
16465 |
买入 |
| 09:35:21 |
59.11 |
300 |
16765 |
买入 |
| 09:35:24 |
59.08 |
126 |
16891 |
卖出 |
| 09:35:27 |
59.08 |
74 |
16965 |
卖出 |
| 09:35:30 |
59.05 |
291 |
17256 |
卖出 |
| 09:35:33 |
59.08 |
201 |
17457 |
买入 |
| 09:35:36 |
59.05 |
32 |
17489 |
卖出 |
| 09:35:39 |
59.01 |
206 |
17695 |
卖出 |
| 09:35:42 |
58.98 |
392 |
18087 |
卖出 |
| 09:35:45 |
58.97 |
110 |
18197 |
卖出 |
| 09:35:48 |
58.97 |
16 |
18213 |
卖出 |
| 09:35:51 |
58.97 |
30 |
18243 |
买入 |
| 09:35:54 |
58.97 |
76 |
18319 |
买入 |
| 09:35:57 |
58.96 |
122 |
18441 |
卖出 |
| 09:36:00 |
58.97 |
131 |
18572 |
买入 |
| 09:36:03 |
58.9 |
63 |
18635 |
卖出 |
| 09:36:06 |
58.93 |
12 |
18647 |
买入 |
| 09:36:09 |
58.98 |
226 |
18873 |
买入 |
| 09:36:12 |
59 |
76 |
18949 |
买入 |
| 09:36:15 |
58.96 |
12 |
18961 |
卖出 |
| 09:36:18 |
58.98 |
6 |
18967 |
买入 |
| 09:36:21 |
58.96 |
28 |
18995 |
卖出 |
| 09:36:24 |
58.98 |
208 |
19203 |
买入 |
| 09:36:27 |
58.98 |
76 |
19279 |
买入 |
| 09:36:30 |
58.96 |
51 |
19330 |
卖出 |
| 09:36:33 |
58.98 |
32 |
19362 |
买入 |
| 09:36:36 |
58.98 |
34 |
19396 |
卖出 |
| 09:36:39 |
59.01 |
212 |
19608 |
买入 |
| 09:36:42 |
58.98 |
57 |
19665 |
卖出 |
| 09:36:45 |
59 |
13 |
19678 |
买入 |
| 09:36:48 |
59.02 |
109 |
19787 |
买入 |
| 09:36:51 |
59.02 |
39 |
19826 |
卖出 |
| 09:36:54 |
59.05 |
52 |
19878 |
买入 |
| 09:36:57 |
59.1 |
198 |
20076 |
买入 |
| 09:37:00 |
59.07 |
7 |
20083 |
卖出 |
| 09:37:03 |
59.1 |
23 |
20106 |
买入 |
| 09:37:06 |
59.1 |
40 |
20146 |
买入 |
| 09:37:09 |
59.09 |
41 |
20187 |
卖出 |
| 09:37:12 |
59.1 |
75 |
20262 |
买入 |
| 09:37:15 |
59.1 |
87 |
20349 |
买入 |
| 09:37:18 |
59.09 |
21 |
20370 |
买入 |
| 09:37:21 |
59.09 |
12 |
20382 |
买入 |
| 09:37:24 |
59.09 |
69 |
20451 |
卖出 |
| 09:37:27 |
59.09 |
57 |
20508 |
卖出 |
| 09:37:30 |
59.09 |
45 |
20553 |
买入 |
| 09:37:33 |
59.09 |
152 |
20705 |
买入 |
| 09:37:36 |
59.07 |
93 |
20798 |
卖出 |
| 09:37:39 |
59.09 |
44 |
20842 |
买入 |
| 09:37:42 |
59.09 |
56 |
20898 |
买入 |
| 09:37:45 |
59.09 |
125 |
21023 |
买入 |
| 09:37:48 |
59.01 |
49 |
21072 |
卖出 |
| 09:37:51 |
59.09 |
143 |
21215 |
买入 |
| 09:37:54 |
59.01 |
61 |
21276 |
卖出 |
| 09:37:57 |
59.06 |
55 |
21331 |
买入 |
| 09:38:00 |
59.02 |
23 |
21354 |
卖出 |
| 09:38:03 |
59.05 |
14 |
21368 |
买入 |
| 09:38:06 |
59.05 |
11 |
21379 |
买入 |
| 09:38:09 |
58.99 |
413 |
21792 |
卖出 |
| 09:38:12 |
58.9 |
98 |
21890 |
卖出 |
| 09:38:15 |
58.9 |
221 |
22111 |
卖出 |
| 09:38:18 |
58.88 |
106 |
22217 |
卖出 |
| 09:38:21 |
58.88 |
97 |
22314 |
卖出 |
| 09:38:24 |
58.88 |
112 |
22426 |
买入 |
| 09:38:27 |
58.88 |
85 |
22511 |
买入 |
| 09:38:30 |
58.86 |
55 |
22566 |
卖出 |
| 09:38:33 |
58.88 |
30 |
22596 |
买入 |
| 09:38:36 |
58.85 |
57 |
22653 |
卖出 |
| 09:38:39 |
58.83 |
40 |
22693 |
卖出 |
| 09:38:42 |
58.83 |
9 |
22702 |
卖出 |
| 09:38:45 |
58.86 |
29 |
22731 |
买入 |
| 09:38:48 |
58.83 |
16 |
22747 |
卖出 |
| 09:38:51 |
58.83 |
61 |
22808 |
买入 |
| 09:38:54 |
58.82 |
55 |
22863 |
卖出 |
| 09:38:57 |
58.82 |
99 |
22962 |
买入 |
| 09:39:00 |
58.8 |
6 |
22968 |
卖出 |
| 09:39:03 |
58.8 |
45 |
23013 |
卖出 |
| 09:39:06 |
58.83 |
63 |
23076 |
买入 |
| 09:39:09 |
58.82 |
45 |
23121 |
卖出 |
| 09:39:12 |
58.85 |
18 |
23139 |
买入 |
| 09:39:15 |
58.83 |
48 |
23187 |
卖出 |
| 09:39:18 |
58.83 |
17 |
23204 |
卖出 |
| 09:39:21 |
58.89 |
41 |
23245 |
买入 |
| 09:39:24 |
58.9 |
27 |
23272 |
买入 |
| 09:39:27 |
58.89 |
17 |
23289 |
卖出 |
| 09:39:30 |
58.91 |
13 |
23302 |
买入 |
| 09:39:33 |
58.95 |
41 |
23343 |
买入 |
| 09:39:36 |
58.91 |
7 |
23350 |
卖出 |
| 09:39:39 |
58.92 |
12 |
23362 |
卖出 |
| 09:39:42 |
58.97 |
35 |
23397 |
买入 |
| 09:39:45 |
58.98 |
127 |
23524 |
买入 |
| 09:39:48 |
58.99 |
20 |
23544 |
买入 |
| 09:39:51 |
59 |
22 |
23566 |
买入 |
| 09:39:54 |
59.01 |
87 |
23653 |
买入 |
| 09:39:57 |
59.06 |
5 |
23658 |
买入 |
| 09:40:00 |
59.01 |
46 |
23704 |
卖出 |
| 09:40:03 |
58.99 |
29 |
23733 |
卖出 |
| 09:40:06 |
58.91 |
175 |
23908 |
卖出 |
| 09:40:09 |
58.99 |
55 |
23963 |
买入 |
| 09:40:12 |
58.91 |
115 |
24078 |
卖出 |
| 09:40:15 |
58.91 |
6 |
24084 |
卖出 |
| 09:40:18 |
58.99 |
229 |
24313 |
买入 |
| 09:40:21 |
58.99 |
49 |
24362 |
买入 |
| 09:40:24 |
58.98 |
298 |
24660 |
卖出 |
| 09:40:27 |
58.99 |
123 |
24783 |
买入 |
| 09:40:30 |
58.98 |
64 |
24847 |
卖出 |
| 09:40:33 |
58.99 |
128 |
24975 |
买入 |
| 09:40:36 |
58.98 |
38 |
25013 |
卖出 |
| 09:40:39 |
58.98 |
36 |
25049 |
买入 |
| 09:40:42 |
58.96 |
73 |
25122 |
买入 |
| 09:40:45 |
58.96 |
48 |
25170 |
卖出 |
| 09:40:48 |
59 |
167 |
25337 |
买入 |
| 09:40:51 |
58.93 |
31 |
25368 |
卖出 |
| 09:40:54 |
58.99 |
22 |
25390 |
买入 |
| 09:40:57 |
58.96 |
122 |
25512 |
卖出 |
| 09:41:00 |
58.99 |
35 |
25547 |
买入 |
| 09:41:03 |
58.99 |
17 |
25564 |
买入 |
| 09:41:06 |
58.98 |
66 |
25630 |
卖出 |
| 09:41:09 |
58.98 |
130 |
25760 |
买入 |
| 09:41:12 |
59 |
160 |
25920 |
买入 |
| 09:41:15 |
58.99 |
94 |
26014 |
卖出 |
| 09:41:18 |
58.99 |
33 |
26047 |
买入 |
| 09:41:21 |
59.03 |
328 |
26375 |
买入 |
| 09:41:24 |
59.06 |
165 |
26540 |
买入 |
| 09:41:27 |
59.07 |
173 |
26713 |
买入 |
| 09:41:30 |
59.08 |
143 |
26856 |
买入 |
| 09:41:33 |
59.12 |
912 |
27768 |
买入 |
| 09:41:36 |
59.15 |
215 |
27983 |
买入 |
| 09:41:39 |
59.15 |
46 |
28029 |
买入 |
| 09:41:42 |
59.15 |
25 |
28054 |
买入 |
| 09:41:45 |
59.15 |
87 |
28141 |
卖出 |
| 09:41:48 |
59.15 |
188 |
28329 |
卖出 |
| 09:41:51 |
59.18 |
66 |
28395 |
买入 |
| 09:41:54 |
59.15 |
263 |
28658 |
卖出 |
| 09:41:57 |
59.16 |
382 |
29040 |
买入 |
| 09:42:00 |
59.2 |
99 |
29139 |
买入 |
| 09:42:03 |
59.2 |
225 |
29364 |
买入 |
| 09:42:06 |
59.2 |
84 |
29448 |
买入 |
| 09:42:09 |
59.23 |
45 |
29493 |
买入 |
| 09:42:12 |
59.26 |
33 |
29526 |
买入 |
| 09:42:15 |
59.25 |
37 |
29563 |
卖出 |