牧原股份[002714]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
51.68 |
73 |
73 |
集合竞价 |
| 09:15:09 |
51.95 |
646 |
646 |
集合竞价 |
| 09:15:18 |
51.95 |
647 |
647 |
集合竞价 |
| 09:15:27 |
51.95 |
648 |
648 |
集合竞价 |
| 09:15:36 |
52 |
771 |
771 |
集合竞价 |
| 09:15:45 |
52 |
782 |
782 |
集合竞价 |
| 09:15:54 |
52 |
810 |
810 |
集合竞价 |
| 09:16:03 |
52 |
783 |
783 |
集合竞价 |
| 09:16:12 |
52 |
819 |
819 |
集合竞价 |
| 09:16:21 |
52 |
829 |
829 |
集合竞价 |
| 09:16:30 |
52 |
833 |
833 |
集合竞价 |
| 09:16:39 |
52 |
843 |
843 |
集合竞价 |
| 09:16:48 |
52 |
851 |
851 |
集合竞价 |
| 09:16:57 |
52 |
857 |
857 |
集合竞价 |
| 09:17:06 |
52 |
926 |
926 |
集合竞价 |
| 09:17:15 |
52 |
933 |
933 |
集合竞价 |
| 09:17:24 |
51.95 |
945 |
945 |
集合竞价 |
| 09:17:33 |
51.95 |
964 |
964 |
集合竞价 |
| 09:17:42 |
51.95 |
968 |
968 |
集合竞价 |
| 09:17:51 |
51.95 |
1009 |
1009 |
集合竞价 |
| 09:18:00 |
51.95 |
1013 |
1013 |
集合竞价 |
| 09:18:09 |
51.95 |
1031 |
1031 |
集合竞价 |
| 09:18:18 |
51.95 |
1028 |
1028 |
集合竞价 |
| 09:18:27 |
51.95 |
1074 |
1074 |
集合竞价 |
| 09:18:36 |
51.95 |
1087 |
1087 |
集合竞价 |
| 09:18:45 |
51.95 |
1099 |
1099 |
集合竞价 |
| 09:18:54 |
51.95 |
1108 |
1108 |
集合竞价 |
| 09:19:03 |
51.95 |
1119 |
1119 |
集合竞价 |
| 09:19:12 |
51.95 |
1123 |
1123 |
集合竞价 |
| 09:19:21 |
51.95 |
1126 |
1126 |
集合竞价 |
| 09:19:30 |
51.95 |
1151 |
1151 |
集合竞价 |
| 09:19:39 |
51.95 |
1416 |
1416 |
集合竞价 |
| 09:19:48 |
51.95 |
1477 |
1477 |
集合竞价 |
| 09:19:57 |
51.95 |
1495 |
1495 |
集合竞价 |
| 09:20:00 |
51.95 |
1493 |
1493 |
集合竞价 |
| 09:20:09 |
51.95 |
1680 |
1680 |
集合竞价 |
| 09:20:18 |
51.95 |
1786 |
1786 |
集合竞价 |
| 09:20:27 |
51.95 |
1815 |
1815 |
集合竞价 |
| 09:20:36 |
51.95 |
1836 |
1836 |
集合竞价 |
| 09:20:45 |
51.95 |
1924 |
1924 |
集合竞价 |
| 09:20:54 |
51.95 |
1943 |
1943 |
集合竞价 |
| 09:21:03 |
51.95 |
1945 |
1945 |
集合竞价 |
| 09:21:12 |
51.95 |
1973 |
1973 |
集合竞价 |
| 09:21:21 |
51.95 |
2007 |
2007 |
集合竞价 |
| 09:21:30 |
51.95 |
2076 |
2076 |
集合竞价 |
| 09:21:39 |
51.95 |
2095 |
2095 |
集合竞价 |
| 09:21:48 |
51.95 |
2121 |
2121 |
集合竞价 |
| 09:21:57 |
51.95 |
2127 |
2127 |
集合竞价 |
| 09:22:06 |
51.95 |
2146 |
2146 |
集合竞价 |
| 09:22:15 |
51.96 |
2186 |
2186 |
集合竞价 |
| 09:22:24 |
52 |
2214 |
2214 |
集合竞价 |
| 09:22:33 |
52 |
2248 |
2248 |
集合竞价 |
| 09:22:42 |
52 |
2431 |
2431 |
集合竞价 |
| 09:22:51 |
52.02 |
2502 |
2502 |
集合竞价 |
| 09:23:00 |
52.05 |
2566 |
2566 |
集合竞价 |
| 09:23:09 |
52 |
2654 |
2654 |
集合竞价 |
| 09:23:18 |
52.2 |
2771 |
2771 |
集合竞价 |
| 09:23:27 |
52.2 |
2919 |
2919 |
集合竞价 |
| 09:23:36 |
52.2 |
3066 |
3066 |
集合竞价 |
| 09:23:45 |
52.2 |
3102 |
3102 |
集合竞价 |
| 09:23:54 |
52.22 |
3164 |
3164 |
集合竞价 |
| 09:24:03 |
52.28 |
3660 |
3660 |
集合竞价 |
| 09:24:12 |
52.3 |
3980 |
3980 |
集合竞价 |
| 09:24:21 |
52.3 |
4288 |
4288 |
集合竞价 |
| 09:24:30 |
52.33 |
4945 |
4945 |
集合竞价 |
| 09:24:39 |
52.3 |
5658 |
5658 |
集合竞价 |
| 09:24:48 |
52.5 |
6368 |
6368 |
集合竞价 |
| 09:24:57 |
52.54 |
6688 |
6688 |
集合竞价 |
| 09:25:00 |
52.8 |
7452 |
14140 |
卖出 |
| 09:30:00 |
52.82 |
1796 |
15936 |
买入 |
| 09:30:03 |
52.8 |
6617 |
22553 |
卖出 |
| 09:30:06 |
52.77 |
1928 |
24481 |
卖出 |
| 09:30:09 |
52.7 |
705 |
25186 |
卖出 |
| 09:30:12 |
52.79 |
1076 |
26262 |
买入 |
| 09:30:15 |
52.7 |
865 |
27127 |
卖出 |
| 09:30:18 |
52.76 |
770 |
27897 |
买入 |
| 09:30:21 |
52.77 |
562 |
28459 |
买入 |
| 09:30:24 |
52.82 |
1335 |
29794 |
买入 |
| 09:30:27 |
52.76 |
1375 |
31169 |
卖出 |
| 09:30:30 |
52.77 |
518 |
31687 |
买入 |
| 09:30:33 |
52.77 |
712 |
32399 |
卖出 |
| 09:30:36 |
52.72 |
372 |
32771 |
卖出 |
| 09:30:39 |
52.76 |
397 |
33168 |
买入 |
| 09:30:42 |
52.77 |
1410 |
34578 |
买入 |
| 09:30:45 |
52.9 |
638 |
35216 |
买入 |
| 09:30:48 |
52.9 |
417 |
35633 |
卖出 |
| 09:30:51 |
52.92 |
300 |
35933 |
买入 |
| 09:30:54 |
52.92 |
419 |
36352 |
买入 |
| 09:30:57 |
52.84 |
364 |
36716 |
卖出 |
| 09:31:00 |
52.92 |
1817 |
38533 |
买入 |
| 09:31:03 |
52.84 |
497 |
39030 |
卖出 |
| 09:31:06 |
52.84 |
386 |
39416 |
买入 |
| 09:31:09 |
52.83 |
557 |
39973 |
卖出 |
| 09:31:12 |
52.82 |
469 |
40442 |
卖出 |
| 09:31:15 |
52.74 |
717 |
41159 |
卖出 |
| 09:31:18 |
52.79 |
432 |
41591 |
买入 |
| 09:31:21 |
52.77 |
166 |
41757 |
卖出 |
| 09:31:24 |
52.76 |
863 |
42620 |
卖出 |
| 09:31:27 |
52.76 |
371 |
42991 |
卖出 |
| 09:31:30 |
52.85 |
1501 |
44492 |
买入 |
| 09:31:33 |
53 |
1680 |
46172 |
买入 |
| 09:31:36 |
53.14 |
967 |
47139 |
买入 |
| 09:31:39 |
52.96 |
492 |
47631 |
卖出 |
| 09:31:42 |
53.04 |
187 |
47818 |
买入 |
| 09:31:45 |
53.11 |
121 |
47939 |
买入 |
| 09:31:48 |
53.13 |
344 |
48283 |
买入 |
| 09:31:51 |
53.2 |
1095 |
49378 |
买入 |
| 09:31:54 |
53.3 |
700 |
50078 |
买入 |
| 09:31:57 |
53.36 |
225 |
50303 |
买入 |
| 09:32:00 |
53.3 |
628 |
50931 |
卖出 |
| 09:32:03 |
53.27 |
443 |
51374 |
卖出 |
| 09:32:06 |
53.24 |
541 |
51915 |
卖出 |
| 09:32:09 |
53.29 |
387 |
52302 |
买入 |
| 09:32:12 |
53.29 |
546 |
52848 |
买入 |
| 09:32:15 |
53.21 |
483 |
53331 |
卖出 |
| 09:32:18 |
53.21 |
357 |
53688 |
买入 |
| 09:32:21 |
53.26 |
317 |
54005 |
买入 |
| 09:32:24 |
53.2 |
220 |
54225 |
卖出 |
| 09:32:27 |
53.2 |
496 |
54721 |
买入 |
| 09:32:30 |
53.2 |
324 |
55045 |
买入 |
| 09:32:33 |
53.1 |
321 |
55366 |
卖出 |
| 09:32:36 |
53.09 |
132 |
55498 |
卖出 |
| 09:32:39 |
53.01 |
181 |
55679 |
卖出 |
| 09:32:42 |
53.02 |
153 |
55832 |
卖出 |
| 09:32:45 |
53.07 |
169 |
56001 |
买入 |
| 09:32:48 |
52.99 |
229 |
56230 |
卖出 |
| 09:32:51 |
53.08 |
331 |
56561 |
买入 |
| 09:32:54 |
53.01 |
332 |
56893 |
卖出 |
| 09:32:57 |
53.15 |
251 |
57144 |
买入 |
| 09:33:00 |
53.2 |
702 |
57846 |
买入 |
| 09:33:03 |
53.06 |
431 |
58277 |
卖出 |
| 09:33:06 |
53.15 |
373 |
58650 |
卖出 |
| 09:33:09 |
53.17 |
198 |
58848 |
买入 |
| 09:33:12 |
53.17 |
280 |
59128 |
买入 |
| 09:33:15 |
53.18 |
656 |
59784 |
买入 |
| 09:33:18 |
53.2 |
304 |
60088 |
买入 |
| 09:33:21 |
53.18 |
352 |
60440 |
卖出 |
| 09:33:24 |
53.18 |
207 |
60647 |
卖出 |
| 09:33:27 |
53.14 |
72 |
60719 |
卖出 |
| 09:33:30 |
53.16 |
68 |
60787 |
买入 |
| 09:33:33 |
53.18 |
100 |
60887 |
买入 |
| 09:33:36 |
53.16 |
184 |
61071 |
卖出 |
| 09:33:39 |
53.16 |
137 |
61208 |
卖出 |
| 09:33:42 |
53.15 |
85 |
61293 |
卖出 |
| 09:33:45 |
53.11 |
154 |
61447 |
卖出 |
| 09:33:48 |
53.06 |
114 |
61561 |
卖出 |
| 09:33:51 |
53.03 |
233 |
61794 |
卖出 |
| 09:33:54 |
52.99 |
518 |
62312 |
卖出 |
| 09:33:57 |
52.98 |
127 |
62439 |
卖出 |
| 09:34:00 |
52.98 |
66 |
62505 |
买入 |
| 09:34:03 |
52.97 |
121 |
62626 |
卖出 |
| 09:34:06 |
52.83 |
194 |
62820 |
卖出 |
| 09:34:09 |
52.8 |
147 |
62967 |
卖出 |
| 09:34:12 |
52.8 |
136 |
63103 |
卖出 |
| 09:34:15 |
52.78 |
337 |
63440 |
卖出 |
| 09:34:18 |
52.61 |
156 |
63596 |
卖出 |
| 09:34:21 |
52.69 |
79 |
63675 |
买入 |
| 09:34:24 |
52.63 |
386 |
64061 |
卖出 |
| 09:34:27 |
52.61 |
79 |
64140 |
卖出 |
| 09:34:30 |
52.63 |
146 |
64286 |
买入 |
| 09:34:33 |
52.6 |
347 |
64633 |
卖出 |
| 09:34:36 |
52.59 |
404 |
65037 |
卖出 |
| 09:34:39 |
52.55 |
84 |
65121 |
卖出 |
| 09:34:42 |
52.52 |
95 |
65216 |
卖出 |
| 09:34:45 |
52.7 |
589 |
65805 |
买入 |
| 09:34:48 |
52.71 |
295 |
66100 |
买入 |
| 09:34:51 |
52.6 |
181 |
66281 |
卖出 |
| 09:34:54 |
52.61 |
98 |
66379 |
卖出 |
| 09:34:57 |
52.6 |
129 |
66508 |
卖出 |
| 09:35:00 |
52.6 |
319 |
66827 |
卖出 |
| 09:35:03 |
52.57 |
226 |
67053 |
卖出 |
| 09:35:06 |
52.61 |
182 |
67235 |
买入 |
| 09:35:09 |
52.6 |
156 |
67391 |
卖出 |
| 09:35:12 |
52.61 |
263 |
67654 |
买入 |
| 09:35:15 |
52.58 |
262 |
67916 |
卖出 |
| 09:35:18 |
52.56 |
596 |
68512 |
卖出 |
| 09:35:21 |
52.6 |
161 |
68673 |
买入 |
| 09:35:24 |
52.61 |
155 |
68828 |
买入 |
| 09:35:27 |
52.58 |
343 |
69171 |
卖出 |
| 09:35:30 |
52.59 |
144 |
69315 |
买入 |
| 09:35:33 |
52.59 |
158 |
69473 |
卖出 |
| 09:35:36 |
52.61 |
135 |
69608 |
买入 |
| 09:35:39 |
52.6 |
96 |
69704 |
卖出 |
| 09:35:42 |
52.61 |
184 |
69888 |
买入 |
| 09:35:45 |
52.61 |
36 |
69924 |
卖出 |
| 09:35:48 |
52.64 |
160 |
70084 |
买入 |
| 09:35:51 |
52.62 |
244 |
70328 |
卖出 |
| 09:35:54 |
52.64 |
84 |
70412 |
买入 |
| 09:35:57 |
52.62 |
137 |
70549 |
卖出 |
| 09:36:00 |
52.65 |
97 |
70646 |
买入 |
| 09:36:03 |
52.71 |
66 |
70712 |
买入 |
| 09:36:06 |
52.71 |
75 |
70787 |
买入 |
| 09:36:09 |
52.71 |
158 |
70945 |
买入 |
| 09:36:12 |
52.72 |
182 |
71127 |
买入 |
| 09:36:15 |
52.71 |
109 |
71236 |
卖出 |
| 09:36:18 |
52.69 |
260 |
71496 |
卖出 |
| 09:36:21 |
52.64 |
185 |
71681 |
卖出 |
| 09:36:24 |
52.64 |
55 |
71736 |
买入 |
| 09:36:27 |
52.64 |
121 |
71857 |
买入 |
| 09:36:30 |
52.64 |
507 |
72364 |
买入 |
| 09:36:33 |
52.64 |
123 |
72487 |
卖出 |
| 09:36:36 |
52.64 |
103 |
72590 |
卖出 |
| 09:36:39 |
52.72 |
171 |
72761 |
买入 |
| 09:36:42 |
52.71 |
135 |
72896 |
卖出 |
| 09:36:45 |
52.75 |
134 |
73030 |
买入 |
| 09:36:48 |
52.71 |
201 |
73231 |
卖出 |
| 09:36:51 |
52.75 |
128 |
73359 |
买入 |
| 09:36:54 |
52.71 |
74 |
73433 |
卖出 |
| 09:36:57 |
52.85 |
480 |
73913 |
买入 |
| 09:37:00 |
52.72 |
267 |
74180 |
卖出 |
| 09:37:03 |
52.75 |
95 |
74275 |
买入 |
| 09:37:06 |
52.71 |
207 |
74482 |
卖出 |
| 09:37:09 |
52.8 |
80 |
74562 |
买入 |
| 09:37:12 |
52.81 |
129 |
74691 |
买入 |
| 09:37:15 |
52.73 |
142 |
74833 |
卖出 |
| 09:37:18 |
52.71 |
398 |
75231 |
卖出 |
| 09:37:21 |
52.72 |
198 |
75429 |
卖出 |
| 09:37:24 |
52.73 |
42 |
75471 |
买入 |
| 09:37:27 |
52.76 |
189 |
75660 |
买入 |
| 09:37:30 |
52.73 |
90 |
75750 |
卖出 |
| 09:37:33 |
52.73 |
84 |
75834 |
卖出 |
| 09:37:36 |
52.73 |
94 |
75928 |
卖出 |
| 09:37:39 |
52.73 |
230 |
76158 |
卖出 |
| 09:37:42 |
52.73 |
131 |
76289 |
买入 |
| 09:37:45 |
52.73 |
449 |
76738 |
买入 |
| 09:37:48 |
52.71 |
170 |
76908 |
卖出 |
| 09:37:51 |
52.71 |
177 |
77085 |
买入 |
| 09:37:54 |
52.68 |
99 |
77184 |
卖出 |
| 09:37:57 |
52.68 |
185 |
77369 |
买入 |
| 09:38:00 |
52.66 |
85 |
77454 |
卖出 |
| 09:38:03 |
52.7 |
313 |
77767 |
买入 |
| 09:38:06 |
52.82 |
358 |
78125 |
买入 |
| 09:38:09 |
52.69 |
169 |
78294 |
卖出 |
| 09:38:12 |
52.71 |
163 |
78457 |
买入 |
| 09:38:15 |
52.74 |
48 |
78505 |
买入 |
| 09:38:18 |
52.8 |
39 |
78544 |
买入 |
| 09:38:21 |
52.8 |
81 |
78625 |
卖出 |
| 09:38:24 |
52.82 |
70 |
78695 |
买入 |
| 09:38:27 |
52.81 |
123 |
78818 |
卖出 |
| 09:38:30 |
52.83 |
69 |
78887 |
买入 |
| 09:38:33 |
52.87 |
76 |
78963 |
买入 |
| 09:38:36 |
52.84 |
42 |
79005 |
卖出 |
| 09:38:39 |
52.82 |
146 |
79151 |
卖出 |
| 09:38:42 |
52.86 |
226 |
79377 |
买入 |
| 09:38:45 |
52.84 |
180 |
79557 |
卖出 |
| 09:38:48 |
52.93 |
68 |
79625 |
买入 |
| 09:38:51 |
52.89 |
21 |
79646 |
卖出 |
| 09:38:54 |
52.95 |
94 |
79740 |
买入 |
| 09:38:57 |
52.96 |
35 |
79775 |
买入 |
| 09:39:00 |
53.03 |
418 |
80193 |
买入 |
| 09:39:03 |
53 |
166 |
80359 |
卖出 |
| 09:39:06 |
53 |
254 |
80613 |
卖出 |
| 09:39:09 |
52.96 |
297 |
80910 |
卖出 |
| 09:39:12 |
52.96 |
313 |
81223 |
卖出 |
| 09:39:15 |
52.93 |
94 |
81317 |
卖出 |
| 09:39:18 |
52.87 |
627 |
81944 |
卖出 |
| 09:39:21 |
52.86 |
138 |
82082 |
卖出 |
| 09:39:24 |
52.78 |
292 |
82374 |
卖出 |
| 09:39:27 |
52.75 |
167 |
82541 |
卖出 |
| 09:39:30 |
52.75 |
51 |
82592 |
卖出 |
| 09:39:33 |
52.8 |
118 |
82710 |
买入 |
| 09:39:36 |
52.75 |
100 |
82810 |
卖出 |
| 09:39:39 |
52.75 |
182 |
82992 |
买入 |
| 09:39:42 |
52.83 |
283 |
83275 |
买入 |
| 09:39:45 |
52.8 |
90 |
83365 |
卖出 |
| 09:39:48 |
52.79 |
20 |
83385 |
卖出 |
| 09:39:51 |
52.78 |
53 |
83438 |
卖出 |
| 09:39:54 |
52.81 |
236 |
83674 |
买入 |
| 09:39:57 |
52.75 |
206 |
83880 |
卖出 |
| 09:40:00 |
52.78 |
88 |
83968 |
买入 |
| 09:40:03 |
52.77 |
151 |
84119 |
卖出 |
| 09:40:06 |
52.75 |
174 |
84293 |
卖出 |
| 09:40:09 |
52.75 |
75 |
84368 |
卖出 |
| 09:40:12 |
52.89 |
837 |
85205 |
买入 |
| 09:40:15 |
52.9 |
124 |
85329 |
买入 |
| 09:40:18 |
52.83 |
126 |
85455 |
卖出 |
| 09:40:21 |
52.85 |
209 |
85664 |
买入 |
| 09:40:24 |
52.93 |
146 |
85810 |
买入 |
| 09:40:27 |
52.96 |
102 |
85912 |
买入 |
| 09:40:30 |
52.9 |
71 |
85983 |
卖出 |
| 09:40:33 |
52.9 |
56 |
86039 |
卖出 |
| 09:40:36 |
52.9 |
85 |
86124 |
卖出 |
| 09:40:39 |
52.96 |
59 |
86183 |
买入 |
| 09:40:42 |
52.9 |
125 |
86308 |
卖出 |
| 09:40:45 |
52.9 |
150 |
86458 |
卖出 |
| 09:40:48 |
52.9 |
31 |
86489 |
买入 |
| 09:40:51 |
52.87 |
54 |
86543 |
卖出 |
| 09:40:54 |
52.88 |
81 |
86624 |
买入 |
| 09:40:57 |
52.9 |
81 |
86705 |
买入 |
| 09:41:00 |
52.91 |
58 |
86763 |
买入 |
| 09:41:03 |
52.91 |
123 |
86886 |
买入 |
| 09:41:06 |
52.83 |
458 |
87344 |
卖出 |
| 09:41:09 |
52.87 |
69 |
87413 |
买入 |
| 09:41:12 |
52.83 |
313 |
87726 |
卖出 |
| 09:41:15 |
52.83 |
219 |
87945 |
买入 |
| 09:41:18 |
52.83 |
117 |
88062 |
买入 |
| 09:41:21 |
52.83 |
24 |
88086 |
卖出 |
| 09:41:24 |
52.89 |
171 |
88257 |
买入 |
| 09:41:27 |
52.87 |
68 |
88325 |
卖出 |
| 09:41:30 |
52.89 |
69 |
88394 |
买入 |