西部牧业[300106]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.9 |
35 |
35 |
集合竞价 |
| 09:16:42 |
7.9 |
0 |
0 |
集合竞价 |
| 09:24:24 |
7.9 |
43 |
43 |
集合竞价 |
| 09:24:33 |
7.9 |
43 |
43 |
集合竞价 |
| 09:24:51 |
7.89 |
43 |
43 |
集合竞价 |
| 09:25:00 |
7.85 |
66 |
66 |
集合竞价 |
| 09:25:03 |
7.89 |
321 |
387 |
买入 |
| 09:30:03 |
7.89 |
335 |
722 |
买入 |
| 09:30:06 |
7.88 |
170 |
892 |
卖出 |
| 09:30:09 |
7.89 |
86 |
978 |
买入 |
| 09:30:12 |
7.89 |
35 |
1013 |
买入 |
| 09:30:15 |
7.9 |
161 |
1174 |
买入 |
| 09:30:18 |
7.93 |
151 |
1325 |
买入 |
| 09:30:21 |
7.92 |
61 |
1386 |
卖出 |
| 09:30:24 |
7.9 |
262 |
1648 |
卖出 |
| 09:30:27 |
7.93 |
79 |
1727 |
买入 |
| 09:30:30 |
7.92 |
127 |
1854 |
卖出 |
| 09:30:33 |
7.9 |
17 |
1871 |
卖出 |
| 09:30:36 |
7.9 |
12 |
1883 |
买入 |
| 09:30:39 |
7.9 |
111 |
1994 |
卖出 |
| 09:30:42 |
7.89 |
232 |
2226 |
卖出 |
| 09:30:45 |
7.9 |
6 |
2232 |
买入 |
| 09:30:48 |
7.9 |
8 |
2240 |
卖出 |
| 09:30:51 |
7.9 |
25 |
2265 |
买入 |
| 09:30:54 |
7.93 |
11 |
2276 |
买入 |
| 09:30:57 |
7.91 |
41 |
2317 |
卖出 |
| 09:31:00 |
7.9 |
13 |
2330 |
卖出 |
| 09:31:03 |
7.93 |
2 |
2332 |
买入 |
| 09:31:06 |
7.93 |
49 |
2381 |
买入 |
| 09:31:09 |
7.89 |
152 |
2533 |
卖出 |
| 09:31:12 |
7.88 |
157 |
2690 |
卖出 |
| 09:31:15 |
7.85 |
23 |
2713 |
卖出 |
| 09:31:18 |
7.86 |
3 |
2716 |
买入 |
| 09:31:21 |
7.83 |
165 |
2881 |
卖出 |
| 09:31:24 |
7.81 |
34 |
2915 |
卖出 |
| 09:31:27 |
7.83 |
5 |
2920 |
买入 |
| 09:31:30 |
7.83 |
1 |
2921 |
买入 |
| 09:31:33 |
7.83 |
3 |
2924 |
买入 |
| 09:31:36 |
7.83 |
10 |
2934 |
卖出 |
| 09:31:39 |
7.85 |
118 |
3052 |
买入 |
| 09:31:42 |
7.86 |
6 |
3058 |
买入 |
| 09:31:45 |
7.86 |
30 |
3088 |
卖出 |
| 09:31:48 |
7.86 |
2 |
3090 |
卖出 |
| 09:31:51 |
7.88 |
6 |
3096 |
买入 |
| 09:31:57 |
7.87 |
33 |
3129 |
卖出 |
| 09:32:00 |
7.87 |
91 |
3220 |
买入 |
| 09:32:03 |
7.88 |
51 |
3271 |
买入 |
| 09:32:06 |
7.87 |
73 |
3344 |
卖出 |
| 09:32:09 |
7.88 |
117 |
3461 |
买入 |
| 09:32:12 |
7.85 |
9 |
3470 |
卖出 |
| 09:32:15 |
7.87 |
22 |
3492 |
买入 |
| 09:32:18 |
7.85 |
13 |
3505 |
卖出 |
| 09:32:21 |
7.88 |
23 |
3528 |
买入 |
| 09:32:24 |
7.85 |
13 |
3541 |
买入 |
| 09:32:27 |
7.84 |
1 |
3542 |
卖出 |
| 09:32:30 |
7.83 |
60 |
3602 |
卖出 |
| 09:32:33 |
7.84 |
147 |
3749 |
买入 |
| 09:32:36 |
7.84 |
47 |
3796 |
卖出 |
| 09:32:39 |
7.83 |
174 |
3970 |
卖出 |
| 09:32:42 |
7.83 |
4 |
3974 |
卖出 |
| 09:32:45 |
7.83 |
2 |
3976 |
卖出 |
| 09:32:48 |
7.84 |
17 |
3993 |
买入 |
| 09:32:51 |
7.85 |
27 |
4020 |
买入 |
| 09:32:54 |
7.88 |
6 |
4026 |
买入 |
| 09:33:06 |
7.89 |
30 |
4056 |
买入 |
| 09:33:09 |
7.88 |
4 |
4060 |
卖出 |
| 09:33:12 |
7.89 |
38 |
4098 |
买入 |
| 09:33:18 |
7.9 |
2 |
4100 |
买入 |
| 09:33:24 |
7.91 |
3 |
4103 |
买入 |
| 09:33:27 |
7.89 |
30 |
4133 |
卖出 |
| 09:33:30 |
7.91 |
6 |
4139 |
买入 |
| 09:33:33 |
7.91 |
74 |
4213 |
买入 |
| 09:33:36 |
7.91 |
34 |
4247 |
买入 |
| 09:33:39 |
7.91 |
35 |
4282 |
卖出 |
| 09:33:42 |
7.91 |
14 |
4296 |
买入 |
| 09:33:45 |
7.93 |
63 |
4359 |
买入 |
| 09:33:51 |
7.92 |
5 |
4364 |
买入 |
| 09:33:54 |
7.93 |
16 |
4380 |
买入 |
| 09:33:57 |
7.91 |
41 |
4421 |
卖出 |
| 09:34:03 |
7.92 |
14 |
4435 |
买入 |
| 09:34:06 |
7.93 |
28 |
4463 |
买入 |
| 09:34:09 |
7.94 |
187 |
4650 |
买入 |
| 09:34:12 |
7.93 |
5 |
4655 |
卖出 |
| 09:34:15 |
7.93 |
4 |
4659 |
卖出 |
| 09:34:18 |
7.93 |
88 |
4747 |
卖出 |
| 09:34:21 |
7.93 |
7 |
4754 |
买入 |
| 09:34:24 |
7.93 |
61 |
4815 |
买入 |
| 09:34:27 |
7.93 |
2 |
4817 |
卖出 |
| 09:34:33 |
7.94 |
1 |
4818 |
买入 |
| 09:34:39 |
7.94 |
4 |
4822 |
买入 |
| 09:34:42 |
7.94 |
1 |
4823 |
买入 |
| 09:34:45 |
7.94 |
11 |
4834 |
买入 |
| 09:34:48 |
7.95 |
25 |
4859 |
买入 |
| 09:34:51 |
7.96 |
70 |
4929 |
买入 |
| 09:34:54 |
7.97 |
131 |
5060 |
买入 |
| 09:34:57 |
7.97 |
52 |
5112 |
买入 |
| 09:35:00 |
7.96 |
80 |
5192 |
卖出 |
| 09:35:03 |
7.97 |
17 |
5209 |
买入 |
| 09:35:06 |
7.93 |
113 |
5322 |
卖出 |
| 09:35:18 |
7.96 |
160 |
5482 |
买入 |
| 09:35:24 |
7.97 |
32 |
5514 |
买入 |
| 09:35:30 |
7.96 |
1 |
5515 |
卖出 |
| 09:35:33 |
7.97 |
31 |
5546 |
买入 |
| 09:35:36 |
7.97 |
16 |
5562 |
买入 |
| 09:35:39 |
7.98 |
122 |
5684 |
买入 |
| 09:35:42 |
7.98 |
12 |
5696 |
卖出 |
| 09:35:45 |
7.98 |
12 |
5708 |
卖出 |
| 09:35:51 |
7.98 |
10 |
5718 |
买入 |
| 09:35:54 |
7.98 |
5 |
5723 |
买入 |
| 09:35:57 |
7.98 |
13 |
5736 |
买入 |
| 09:36:00 |
7.95 |
51 |
5787 |
卖出 |
| 09:36:03 |
7.94 |
89 |
5876 |
卖出 |
| 09:36:06 |
7.98 |
12 |
5888 |
买入 |
| 09:36:09 |
7.98 |
56 |
5944 |
买入 |
| 09:36:15 |
7.97 |
47 |
5991 |
卖出 |
| 09:36:18 |
7.98 |
154 |
6145 |
买入 |
| 09:36:21 |
7.99 |
142 |
6287 |
买入 |
| 09:36:24 |
8 |
39 |
6326 |
买入 |
| 09:36:27 |
8 |
7 |
6333 |
买入 |
| 09:36:30 |
8 |
95 |
6428 |
买入 |
| 09:36:33 |
8 |
2 |
6430 |
卖出 |
| 09:36:36 |
8 |
12 |
6442 |
卖出 |
| 09:36:39 |
8.02 |
30 |
6472 |
买入 |
| 09:36:42 |
8 |
1 |
6473 |
卖出 |
| 09:36:45 |
8.01 |
8 |
6481 |
买入 |
| 09:36:48 |
8.01 |
5 |
6486 |
卖出 |
| 09:36:51 |
8 |
29 |
6515 |
卖出 |
| 09:36:54 |
8 |
18 |
6533 |
卖出 |
| 09:36:57 |
8 |
28 |
6561 |
买入 |
| 09:37:00 |
8 |
32 |
6593 |
买入 |
| 09:37:09 |
8.02 |
100 |
6693 |
买入 |
| 09:37:12 |
8 |
10 |
6703 |
卖出 |
| 09:37:15 |
8.01 |
17 |
6720 |
买入 |
| 09:37:18 |
8 |
31 |
6751 |
卖出 |
| 09:37:21 |
8 |
16 |
6767 |
买入 |
| 09:37:24 |
7.99 |
4 |
6771 |
卖出 |
| 09:37:27 |
8 |
180 |
6951 |
买入 |
| 09:37:30 |
8 |
28 |
6979 |
买入 |
| 09:37:33 |
7.99 |
62 |
7041 |
卖出 |
| 09:37:36 |
8 |
1 |
7042 |
卖出 |
| 09:37:39 |
8 |
34 |
7076 |
卖出 |
| 09:37:42 |
8.01 |
12 |
7088 |
买入 |
| 09:37:54 |
8 |
60 |
7148 |
卖出 |
| 09:38:00 |
8.01 |
11 |
7159 |
买入 |
| 09:38:03 |
8.02 |
140 |
7299 |
买入 |
| 09:38:06 |
8.04 |
378 |
7677 |
买入 |
| 09:38:09 |
8.05 |
15 |
7692 |
买入 |
| 09:38:12 |
8.05 |
20 |
7712 |
卖出 |
| 09:38:15 |
8.06 |
20 |
7732 |
买入 |
| 09:38:18 |
8.04 |
23 |
7755 |
卖出 |
| 09:38:21 |
8.05 |
23 |
7778 |
买入 |
| 09:38:24 |
8.06 |
25 |
7803 |
买入 |
| 09:38:27 |
8.06 |
4 |
7807 |
卖出 |
| 09:38:33 |
8.05 |
67 |
7874 |
卖出 |
| 09:38:36 |
8.06 |
50 |
7924 |
买入 |
| 09:38:39 |
8.06 |
2 |
7926 |
买入 |
| 09:38:42 |
8.06 |
128 |
8054 |
买入 |
| 09:38:51 |
8.06 |
8 |
8062 |
卖出 |
| 09:38:54 |
8.07 |
13 |
8075 |
买入 |
| 09:38:57 |
8.06 |
3 |
8078 |
卖出 |
| 09:39:00 |
8.06 |
2 |
8080 |
卖出 |
| 09:39:03 |
8.06 |
62 |
8142 |
卖出 |
| 09:39:06 |
8.07 |
34 |
8176 |
买入 |
| 09:39:09 |
8.06 |
51 |
8227 |
卖出 |
| 09:39:12 |
8.07 |
9 |
8236 |
买入 |
| 09:39:15 |
8.06 |
55 |
8291 |
卖出 |
| 09:39:18 |
8.06 |
169 |
8460 |
卖出 |
| 09:39:21 |
8.06 |
418 |
8878 |
买入 |
| 09:39:24 |
8.06 |
481 |
9359 |
买入 |
| 09:39:27 |
8.09 |
34 |
9393 |
买入 |
| 09:39:30 |
8.1 |
102 |
9495 |
买入 |
| 09:39:33 |
8.09 |
214 |
9709 |
卖出 |
| 09:39:39 |
8.11 |
21 |
9730 |
买入 |
| 09:39:42 |
8.11 |
8 |
9738 |
卖出 |
| 09:39:45 |
8.11 |
34 |
9772 |
卖出 |
| 09:39:48 |
8.11 |
41 |
9813 |
卖出 |
| 09:39:51 |
8.12 |
50 |
9863 |
买入 |
| 09:39:54 |
8.11 |
58 |
9921 |
卖出 |
| 09:39:57 |
8.12 |
103 |
10024 |
卖出 |
| 09:40:00 |
8.12 |
26 |
10050 |
卖出 |
| 09:40:03 |
8.12 |
65 |
10115 |
卖出 |
| 09:40:06 |
8.11 |
43 |
10158 |
卖出 |
| 09:40:09 |
8.11 |
84 |
10242 |
卖出 |
| 09:40:12 |
8.11 |
1 |
10243 |
卖出 |
| 09:40:15 |
8.11 |
85 |
10328 |
卖出 |
| 09:40:18 |
8.11 |
139 |
10467 |
买入 |
| 09:40:21 |
8.12 |
214 |
10681 |
买入 |
| 09:40:24 |
8.12 |
183 |
10864 |
买入 |
| 09:40:27 |
8.13 |
149 |
11013 |
买入 |
| 09:40:30 |
8.11 |
36 |
11049 |
买入 |
| 09:40:33 |
8.11 |
11 |
11060 |
买入 |
| 09:40:36 |
8.13 |
100 |
11160 |
买入 |
| 09:40:39 |
8.11 |
11 |
11171 |
卖出 |
| 09:40:42 |
8.12 |
12 |
11183 |
买入 |
| 09:40:45 |
8.11 |
31 |
11214 |
卖出 |
| 09:40:48 |
8.11 |
40 |
11254 |
卖出 |
| 09:40:51 |
8.11 |
53 |
11307 |
买入 |
| 09:40:54 |
8.1 |
20 |
11327 |
卖出 |
| 09:40:57 |
8.1 |
27 |
11354 |
买入 |
| 09:41:00 |
8.08 |
10 |
11364 |
卖出 |
| 09:41:03 |
8.08 |
14 |
11378 |
卖出 |
| 09:41:06 |
8.06 |
15 |
11393 |
卖出 |
| 09:41:09 |
8.07 |
56 |
11449 |
买入 |
| 09:41:12 |
8.07 |
1 |
11450 |
买入 |
| 09:41:15 |
8.06 |
14 |
11464 |
卖出 |
| 09:41:18 |
8.08 |
101 |
11565 |
买入 |
| 09:41:21 |
8.07 |
113 |
11678 |
卖出 |
| 09:41:24 |
8.09 |
83 |
11761 |
买入 |
| 09:41:27 |
8.1 |
34 |
11795 |
买入 |
| 09:41:30 |
8.1 |
48 |
11843 |
卖出 |
| 09:41:36 |
8.11 |
104 |
11947 |
买入 |
| 09:41:39 |
8.1 |
51 |
11998 |
买入 |
| 09:41:45 |
8.11 |
165 |
12163 |
买入 |
| 09:41:48 |
8.11 |
13 |
12176 |
卖出 |
| 09:41:51 |
8.11 |
11 |
12187 |
卖出 |
| 09:41:54 |
8.12 |
373 |
12560 |
买入 |
| 09:41:57 |
8.12 |
17 |
12577 |
卖出 |
| 09:42:03 |
8.13 |
27 |
12604 |
买入 |
| 09:42:06 |
8.13 |
105 |
12709 |
买入 |
| 09:42:09 |
8.13 |
18 |
12727 |
卖出 |
| 09:42:15 |
8.12 |
79 |
12806 |
卖出 |
| 09:42:18 |
8.11 |
144 |
12950 |
卖出 |
| 09:42:21 |
8.11 |
11 |
12961 |
买入 |
| 09:42:24 |
8.1 |
39 |
13000 |
卖出 |
| 09:42:27 |
8.09 |
282 |
13282 |
卖出 |
| 09:42:30 |
8.08 |
1 |
13283 |
卖出 |
| 09:42:33 |
8.09 |
20 |
13303 |
买入 |
| 09:42:39 |
8.08 |
46 |
13349 |
卖出 |
| 09:42:42 |
8.08 |
38 |
13387 |
买入 |
| 09:42:45 |
8.08 |
11 |
13398 |
买入 |
| 09:42:48 |
8.08 |
20 |
13418 |
买入 |
| 09:42:54 |
8.07 |
38 |
13456 |
卖出 |
| 09:43:00 |
8.07 |
8 |
13464 |
卖出 |
| 09:43:03 |
8.09 |
100 |
13564 |
买入 |
| 09:43:06 |
8.08 |
66 |
13630 |
卖出 |
| 09:43:09 |
8.08 |
19 |
13649 |
卖出 |
| 09:43:12 |
8.08 |
100 |
13749 |
卖出 |
| 09:43:15 |
8.1 |
116 |
13865 |
买入 |
| 09:43:18 |
8.1 |
100 |
13965 |
卖出 |
| 09:43:21 |
8.11 |
11 |
13976 |
买入 |
| 09:43:24 |
8.11 |
2 |
13978 |
买入 |
| 09:43:27 |
8.09 |
72 |
14050 |
卖出 |
| 09:43:30 |
8.1 |
2 |
14052 |
买入 |
| 09:43:33 |
8.11 |
82 |
14134 |
买入 |
| 09:43:42 |
8.1 |
2 |
14136 |
卖出 |
| 09:43:45 |
8.11 |
82 |
14218 |
买入 |
| 09:43:48 |
8.12 |
67 |
14285 |
买入 |
| 09:43:51 |
8.11 |
105 |
14390 |
卖出 |
| 09:43:54 |
8.1 |
14 |
14404 |
卖出 |
| 09:43:57 |
8.09 |
37 |
14441 |
卖出 |
| 09:44:00 |
8.1 |
5 |
14446 |
买入 |
| 09:44:03 |
8.1 |
20 |
14466 |
买入 |
| 09:44:06 |
8.1 |
9 |
14475 |
买入 |
| 09:44:09 |
8.11 |
43 |
14518 |
买入 |
| 09:44:12 |
8.11 |
8 |
14526 |
买入 |
| 09:44:15 |
8.11 |
10 |
14536 |
卖出 |
| 09:44:18 |
8.11 |
2 |
14538 |
卖出 |
| 09:44:21 |
8.12 |
1 |
14539 |
买入 |
| 09:44:24 |
8.12 |
2 |
14541 |
买入 |
| 09:44:27 |
8.11 |
2 |
14543 |
卖出 |
| 09:44:30 |
8.12 |
70 |
14613 |
买入 |
| 09:44:33 |
8.12 |
133 |
14746 |
买入 |
| 09:44:36 |
8.12 |
41 |
14787 |
卖出 |
| 09:44:42 |
8.12 |
10 |
14797 |
卖出 |
| 09:44:48 |
8.14 |
115 |
14912 |
买入 |
| 09:44:51 |
8.14 |
49 |
14961 |
买入 |
| 09:44:54 |
8.14 |
4 |
14965 |
卖出 |
| 09:44:57 |
8.15 |
248 |
15213 |
买入 |
| 09:45:00 |
8.15 |
14 |
15227 |
买入 |
| 09:45:03 |
8.16 |
1 |
15228 |
买入 |
| 09:45:06 |
8.15 |
12 |
15240 |
卖出 |
| 09:45:09 |
8.14 |
402 |
15642 |
卖出 |
| 09:45:12 |
8.12 |
25 |
15667 |
卖出 |
| 09:45:15 |
8.12 |
6 |
15673 |
卖出 |
| 09:45:21 |
8.11 |
13 |
15686 |
卖出 |
| 09:45:24 |
8.12 |
190 |
15876 |
买入 |
| 09:45:27 |
8.12 |
105 |
15981 |
买入 |
| 09:45:30 |
8.12 |
89 |
16070 |
卖出 |
| 09:45:33 |
8.13 |
37 |
16107 |
买入 |
| 09:45:36 |
8.13 |
1 |
16108 |
买入 |
| 09:45:39 |
8.13 |
75 |
16183 |
买入 |
| 09:45:42 |
8.13 |
65 |
16248 |
买入 |
| 09:45:45 |
8.13 |
5 |
16253 |
卖出 |
| 09:45:48 |
8.13 |
4 |
16257 |
卖出 |
| 09:45:51 |
8.13 |
195 |
16452 |
卖出 |
| 09:45:54 |
8.13 |
34 |
16486 |
卖出 |
| 09:45:57 |
8.14 |
14 |
16500 |
买入 |
| 09:46:03 |
8.13 |
45 |
16545 |
卖出 |
| 09:46:06 |
8.14 |
9 |
16554 |
买入 |
| 09:46:09 |
8.13 |
8 |
16562 |
卖出 |
| 09:46:12 |
8.14 |
20 |
16582 |
买入 |
| 09:46:18 |
8.14 |
6 |
16588 |
买入 |
| 09:46:21 |
8.13 |
98 |
16686 |
卖出 |
| 09:46:24 |
8.14 |
102 |
16788 |
买入 |
| 09:46:27 |
8.14 |
13 |
16801 |
买入 |
| 09:46:30 |
8.13 |
33 |
16834 |
卖出 |
| 09:46:33 |
8.14 |
24 |
16858 |
买入 |
| 09:46:36 |
8.15 |
69 |
16927 |
买入 |
| 09:46:39 |
8.15 |
85 |
17012 |
买入 |
| 09:46:42 |
8.15 |
74 |
17086 |
买入 |