中牧股份[600195]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.07 |
2 |
2 |
集合竞价 |
| 09:15:07 |
11.08 |
15 |
15 |
集合竞价 |
| 09:18:16 |
11.08 |
15 |
15 |
集合竞价 |
| 09:18:43 |
11.08 |
24 |
24 |
集合竞价 |
| 09:18:55 |
11.08 |
22 |
22 |
集合竞价 |
| 09:20:01 |
11.08 |
22 |
22 |
集合竞价 |
| 09:20:25 |
11.08 |
36 |
36 |
集合竞价 |
| 09:20:28 |
11.08 |
36 |
36 |
集合竞价 |
| 09:20:43 |
11.08 |
37 |
37 |
集合竞价 |
| 09:21:43 |
11.08 |
37 |
37 |
集合竞价 |
| 09:23:58 |
11.08 |
42 |
42 |
集合竞价 |
| 09:24:19 |
11.08 |
43 |
43 |
集合竞价 |
| 09:24:22 |
11.08 |
43 |
43 |
集合竞价 |
| 09:24:25 |
11.08 |
54 |
54 |
集合竞价 |
| 09:24:31 |
11.08 |
60 |
60 |
集合竞价 |
| 09:24:34 |
11.08 |
60 |
60 |
集合竞价 |
| 09:24:40 |
11.08 |
62 |
62 |
集合竞价 |
| 09:24:46 |
11.08 |
63 |
63 |
集合竞价 |
| 09:24:49 |
11.07 |
83 |
83 |
集合竞价 |
| 09:24:55 |
11.07 |
119 |
119 |
集合竞价 |
| 09:24:58 |
11.07 |
131 |
131 |
集合竞价 |
| 09:25:04 |
11.07 |
131 |
262 |
买入 |
| 09:30:02 |
11.05 |
114 |
376 |
卖出 |
| 09:30:05 |
11.02 |
136 |
512 |
卖出 |
| 09:30:08 |
11.06 |
264 |
776 |
买入 |
| 09:30:11 |
11.07 |
495 |
1271 |
买入 |
| 09:30:14 |
11.08 |
76 |
1347 |
买入 |
| 09:30:17 |
11.12 |
98 |
1445 |
买入 |
| 09:30:20 |
11.12 |
78 |
1523 |
买入 |
| 09:30:23 |
11.12 |
28 |
1551 |
卖出 |
| 09:30:26 |
11.11 |
35 |
1586 |
卖出 |
| 09:30:29 |
11.12 |
115 |
1701 |
买入 |
| 09:30:32 |
11.1 |
61 |
1762 |
卖出 |
| 09:30:35 |
11.07 |
180 |
1942 |
卖出 |
| 09:30:38 |
11.07 |
96 |
2038 |
买入 |
| 09:30:41 |
11.07 |
56 |
2094 |
买入 |
| 09:30:44 |
11.06 |
33 |
2127 |
卖出 |
| 09:30:47 |
11.05 |
78 |
2205 |
卖出 |
| 09:30:50 |
11.05 |
314 |
2519 |
卖出 |
| 09:30:53 |
11.03 |
5 |
2524 |
卖出 |
| 09:30:56 |
11.04 |
178 |
2702 |
买入 |
| 09:30:59 |
11.03 |
5 |
2707 |
卖出 |
| 09:31:02 |
11.06 |
22 |
2729 |
买入 |
| 09:31:05 |
11.04 |
50 |
2779 |
买入 |
| 09:31:08 |
11.02 |
221 |
3000 |
卖出 |
| 09:31:11 |
11.01 |
8 |
3008 |
卖出 |
| 09:31:14 |
11.01 |
96 |
3104 |
卖出 |
| 09:31:17 |
11 |
6 |
3110 |
卖出 |
| 09:31:20 |
10.95 |
219 |
3329 |
卖出 |
| 09:31:23 |
11 |
39 |
3368 |
买入 |
| 09:31:26 |
10.99 |
64 |
3432 |
买入 |
| 09:31:29 |
10.98 |
62 |
3494 |
卖出 |
| 09:31:32 |
10.98 |
21 |
3515 |
卖出 |
| 09:31:35 |
11 |
21 |
3536 |
买入 |
| 09:31:38 |
10.99 |
28 |
3564 |
卖出 |
| 09:31:41 |
11 |
30 |
3594 |
买入 |
| 09:31:44 |
10.99 |
18 |
3612 |
卖出 |
| 09:31:47 |
10.99 |
7 |
3619 |
卖出 |
| 09:31:50 |
10.99 |
9 |
3628 |
卖出 |
| 09:31:53 |
10.98 |
73 |
3701 |
卖出 |
| 09:31:56 |
11.01 |
16 |
3717 |
买入 |
| 09:31:59 |
10.99 |
91 |
3808 |
卖出 |
| 09:32:02 |
11.01 |
130 |
3938 |
买入 |
| 09:32:05 |
11.01 |
44 |
3982 |
买入 |
| 09:32:08 |
11.02 |
94 |
4076 |
买入 |
| 09:32:11 |
11.04 |
33 |
4109 |
买入 |
| 09:32:14 |
11.04 |
20 |
4129 |
买入 |
| 09:32:17 |
11.03 |
57 |
4186 |
买入 |
| 09:32:20 |
11.03 |
46 |
4232 |
买入 |
| 09:32:23 |
11.02 |
89 |
4321 |
卖出 |
| 09:32:29 |
11.02 |
41 |
4362 |
卖出 |
| 09:32:32 |
11.04 |
22 |
4384 |
买入 |
| 09:32:35 |
11.04 |
42 |
4426 |
买入 |
| 09:32:38 |
11.02 |
8 |
4434 |
卖出 |
| 09:32:41 |
11.03 |
3 |
4437 |
买入 |
| 09:32:44 |
11.03 |
3 |
4440 |
买入 |
| 09:32:47 |
11.04 |
25 |
4465 |
买入 |
| 09:32:50 |
11.04 |
6 |
4471 |
买入 |
| 09:32:53 |
11.04 |
35 |
4506 |
买入 |
| 09:32:56 |
11.05 |
18 |
4524 |
买入 |
| 09:32:59 |
11.05 |
37 |
4561 |
买入 |
| 09:33:02 |
11.06 |
103 |
4664 |
买入 |
| 09:33:05 |
11.1 |
52 |
4716 |
买入 |
| 09:33:08 |
11.09 |
87 |
4803 |
卖出 |
| 09:33:11 |
11.06 |
59 |
4862 |
卖出 |
| 09:33:14 |
11.1 |
122 |
4984 |
买入 |
| 09:33:17 |
11.09 |
20 |
5004 |
卖出 |
| 09:33:20 |
11.09 |
44 |
5048 |
卖出 |
| 09:33:23 |
11.09 |
14 |
5062 |
买入 |
| 09:33:26 |
11.08 |
26 |
5088 |
卖出 |
| 09:33:29 |
11.09 |
3 |
5091 |
买入 |
| 09:33:32 |
11.12 |
131 |
5222 |
买入 |
| 09:33:35 |
11.12 |
1 |
5223 |
买入 |
| 09:33:38 |
11.12 |
4 |
5227 |
买入 |
| 09:33:41 |
11.12 |
41 |
5268 |
买入 |
| 09:33:44 |
11.13 |
26 |
5294 |
买入 |
| 09:33:47 |
11.14 |
51 |
5345 |
买入 |
| 09:33:50 |
11.13 |
4 |
5349 |
卖出 |
| 09:33:53 |
11.14 |
61 |
5410 |
买入 |
| 09:33:56 |
11.13 |
56 |
5466 |
卖出 |
| 09:33:59 |
11.13 |
2 |
5468 |
卖出 |
| 09:34:02 |
11.13 |
24 |
5492 |
卖出 |
| 09:34:05 |
11.13 |
44 |
5536 |
买入 |
| 09:34:08 |
11.13 |
37 |
5573 |
卖出 |
| 09:34:11 |
11.13 |
15 |
5588 |
卖出 |
| 09:34:14 |
11.12 |
144 |
5732 |
卖出 |
| 09:34:17 |
11.1 |
138 |
5870 |
卖出 |
| 09:34:20 |
11.1 |
14 |
5884 |
卖出 |
| 09:34:23 |
11.1 |
23 |
5907 |
卖出 |
| 09:34:29 |
11.09 |
20 |
5927 |
卖出 |
| 09:34:32 |
11.09 |
24 |
5951 |
买入 |
| 09:34:35 |
11.1 |
49 |
6000 |
买入 |
| 09:34:38 |
11.08 |
57 |
6057 |
卖出 |
| 09:34:41 |
11.11 |
7 |
6064 |
买入 |
| 09:34:44 |
11.1 |
37 |
6101 |
卖出 |
| 09:34:47 |
11.1 |
7 |
6108 |
卖出 |
| 09:34:50 |
11.11 |
1 |
6109 |
买入 |
| 09:34:53 |
11.11 |
15 |
6124 |
卖出 |
| 09:34:56 |
11.11 |
6 |
6130 |
卖出 |
| 09:34:59 |
11.1 |
62 |
6192 |
卖出 |
| 09:35:02 |
11.12 |
18 |
6210 |
买入 |
| 09:35:05 |
11.11 |
15 |
6225 |
卖出 |
| 09:35:08 |
11.12 |
8 |
6233 |
买入 |
| 09:35:11 |
11.12 |
9 |
6242 |
买入 |
| 09:35:14 |
11.13 |
507 |
6749 |
买入 |
| 09:35:17 |
11.13 |
10 |
6759 |
买入 |
| 09:35:20 |
11.15 |
232 |
6991 |
买入 |
| 09:35:23 |
11.15 |
115 |
7106 |
卖出 |
| 09:35:26 |
11.17 |
4 |
7110 |
买入 |
| 09:35:29 |
11.17 |
1 |
7111 |
买入 |
| 09:35:32 |
11.17 |
24 |
7135 |
买入 |
| 09:35:35 |
11.18 |
44 |
7179 |
买入 |
| 09:35:38 |
11.18 |
9 |
7188 |
买入 |
| 09:35:44 |
11.2 |
120 |
7308 |
买入 |
| 09:35:47 |
11.19 |
11 |
7319 |
卖出 |
| 09:35:53 |
11.2 |
62 |
7381 |
买入 |
| 09:35:56 |
11.2 |
74 |
7455 |
买入 |
| 09:35:59 |
11.2 |
14 |
7469 |
买入 |
| 09:36:02 |
11.19 |
29 |
7498 |
卖出 |
| 09:36:05 |
11.19 |
6 |
7504 |
买入 |
| 09:36:08 |
11.19 |
26 |
7530 |
买入 |
| 09:36:11 |
11.19 |
276 |
7806 |
买入 |
| 09:36:14 |
11.18 |
27 |
7833 |
卖出 |
| 09:36:17 |
11.19 |
53 |
7886 |
买入 |
| 09:36:20 |
11.18 |
29 |
7915 |
卖出 |
| 09:36:23 |
11.18 |
30 |
7945 |
买入 |
| 09:36:26 |
11.18 |
2 |
7947 |
买入 |
| 09:36:29 |
11.18 |
3 |
7950 |
买入 |
| 09:36:32 |
11.17 |
61 |
8011 |
卖出 |
| 09:36:35 |
11.17 |
4 |
8015 |
买入 |
| 09:36:38 |
11.16 |
40 |
8055 |
卖出 |
| 09:36:44 |
11.17 |
18 |
8073 |
买入 |
| 09:36:47 |
11.18 |
44 |
8117 |
买入 |
| 09:36:50 |
11.17 |
1 |
8118 |
卖出 |
| 09:36:53 |
11.17 |
19 |
8137 |
卖出 |
| 09:36:56 |
11.18 |
100 |
8237 |
买入 |
| 09:36:59 |
11.18 |
59 |
8296 |
买入 |
| 09:37:02 |
11.18 |
63 |
8359 |
买入 |
| 09:37:05 |
11.17 |
21 |
8380 |
买入 |
| 09:37:08 |
11.16 |
10 |
8390 |
卖出 |
| 09:37:11 |
11.17 |
9 |
8399 |
买入 |
| 09:37:14 |
11.17 |
13 |
8412 |
买入 |
| 09:37:17 |
11.17 |
14 |
8426 |
买入 |
| 09:37:20 |
11.16 |
2 |
8428 |
卖出 |
| 09:37:23 |
11.16 |
5 |
8433 |
卖出 |
| 09:37:26 |
11.17 |
25 |
8458 |
买入 |
| 09:37:29 |
11.15 |
38 |
8496 |
卖出 |
| 09:37:32 |
11.16 |
38 |
8534 |
买入 |
| 09:37:35 |
11.17 |
12 |
8546 |
买入 |
| 09:37:38 |
11.16 |
143 |
8689 |
卖出 |
| 09:37:41 |
11.18 |
4 |
8693 |
买入 |
| 09:37:47 |
11.18 |
14 |
8707 |
买入 |
| 09:37:50 |
11.17 |
2 |
8709 |
卖出 |
| 09:37:53 |
11.17 |
5 |
8714 |
卖出 |
| 09:37:59 |
11.17 |
20 |
8734 |
卖出 |
| 09:38:02 |
11.16 |
61 |
8795 |
卖出 |
| 09:38:08 |
11.18 |
90 |
8885 |
买入 |
| 09:38:11 |
11.19 |
25 |
8910 |
买入 |
| 09:38:14 |
11.18 |
8 |
8918 |
卖出 |
| 09:38:17 |
11.18 |
12 |
8930 |
买入 |
| 09:38:23 |
11.17 |
2 |
8932 |
卖出 |
| 09:38:26 |
11.17 |
88 |
9020 |
买入 |
| 09:38:29 |
11.18 |
27 |
9047 |
买入 |
| 09:38:32 |
11.19 |
5 |
9052 |
买入 |
| 09:38:35 |
11.17 |
42 |
9094 |
卖出 |
| 09:38:38 |
11.17 |
12 |
9106 |
卖出 |
| 09:38:44 |
11.18 |
19 |
9125 |
买入 |
| 09:38:47 |
11.2 |
93 |
9218 |
买入 |
| 09:38:50 |
11.21 |
94 |
9312 |
买入 |
| 09:38:53 |
11.22 |
9 |
9321 |
买入 |
| 09:38:56 |
11.21 |
93 |
9414 |
卖出 |
| 09:38:59 |
11.21 |
17 |
9431 |
买入 |
| 09:39:02 |
11.21 |
1 |
9432 |
买入 |
| 09:39:08 |
11.2 |
85 |
9517 |
卖出 |
| 09:39:11 |
11.21 |
390 |
9907 |
买入 |
| 09:39:14 |
11.2 |
56 |
9963 |
卖出 |
| 09:39:17 |
11.2 |
26 |
9989 |
卖出 |
| 09:39:20 |
11.21 |
20 |
10009 |
买入 |
| 09:39:26 |
11.21 |
179 |
10188 |
买入 |
| 09:39:29 |
11.21 |
70 |
10258 |
买入 |
| 09:39:32 |
11.22 |
46 |
10304 |
买入 |
| 09:39:35 |
11.22 |
103 |
10407 |
买入 |
| 09:39:38 |
11.24 |
61 |
10468 |
买入 |
| 09:39:41 |
11.24 |
52 |
10520 |
买入 |
| 09:39:44 |
11.23 |
39 |
10559 |
卖出 |
| 09:39:47 |
11.24 |
9 |
10568 |
卖出 |
| 09:39:50 |
11.25 |
169 |
10737 |
买入 |
| 09:39:53 |
11.26 |
15 |
10752 |
买入 |
| 09:39:56 |
11.26 |
66 |
10818 |
买入 |
| 09:39:59 |
11.26 |
36 |
10854 |
卖出 |
| 09:40:02 |
11.26 |
54 |
10908 |
卖出 |
| 09:40:05 |
11.27 |
9 |
10917 |
买入 |
| 09:40:08 |
11.27 |
16 |
10933 |
卖出 |
| 09:40:11 |
11.27 |
119 |
11052 |
卖出 |
| 09:40:14 |
11.28 |
74 |
11126 |
买入 |
| 09:40:17 |
11.28 |
10 |
11136 |
买入 |
| 09:40:20 |
11.28 |
236 |
11372 |
买入 |
| 09:40:23 |
11.28 |
38 |
11410 |
买入 |
| 09:40:32 |
11.28 |
88 |
11498 |
买入 |
| 09:40:35 |
11.28 |
41 |
11539 |
买入 |
| 09:40:38 |
11.29 |
16 |
11555 |
买入 |
| 09:40:41 |
11.27 |
2 |
11557 |
卖出 |
| 09:40:44 |
11.28 |
4 |
11561 |
买入 |
| 09:40:47 |
11.28 |
5 |
11566 |
买入 |
| 09:40:50 |
11.27 |
16 |
11582 |
卖出 |
| 09:40:53 |
11.27 |
47 |
11629 |
卖出 |
| 09:40:56 |
11.26 |
3 |
11632 |
卖出 |
| 09:40:59 |
11.26 |
44 |
11676 |
卖出 |
| 09:41:02 |
11.27 |
46 |
11722 |
买入 |
| 09:41:05 |
11.26 |
10 |
11732 |
卖出 |
| 09:41:08 |
11.26 |
122 |
11854 |
卖出 |
| 09:41:11 |
11.26 |
46 |
11900 |
卖出 |
| 09:41:14 |
11.25 |
28 |
11928 |
卖出 |
| 09:41:20 |
11.24 |
31 |
11959 |
卖出 |
| 09:41:23 |
11.24 |
10 |
11969 |
卖出 |
| 09:41:26 |
11.26 |
167 |
12136 |
买入 |
| 09:41:29 |
11.25 |
31 |
12167 |
卖出 |
| 09:41:32 |
11.25 |
22 |
12189 |
买入 |
| 09:41:35 |
11.25 |
3 |
12192 |
买入 |
| 09:41:38 |
11.24 |
2 |
12194 |
卖出 |
| 09:41:41 |
11.25 |
1 |
12195 |
买入 |
| 09:41:44 |
11.24 |
50 |
12245 |
卖出 |
| 09:41:47 |
11.24 |
1 |
12246 |
卖出 |
| 09:41:50 |
11.24 |
1 |
12247 |
卖出 |
| 09:41:56 |
11.25 |
26 |
12273 |
买入 |
| 09:41:59 |
11.25 |
41 |
12314 |
买入 |
| 09:42:02 |
11.25 |
33 |
12347 |
买入 |
| 09:42:05 |
11.25 |
29 |
12376 |
买入 |
| 09:42:08 |
11.26 |
189 |
12565 |
买入 |
| 09:42:11 |
11.28 |
301 |
12866 |
买入 |
| 09:42:14 |
11.28 |
58 |
12924 |
买入 |
| 09:42:17 |
11.28 |
4 |
12928 |
卖出 |
| 09:42:20 |
11.28 |
2 |
12930 |
买入 |
| 09:42:23 |
11.28 |
7 |
12937 |
买入 |
| 09:42:26 |
11.28 |
5 |
12942 |
买入 |
| 09:42:29 |
11.27 |
17 |
12959 |
卖出 |
| 09:42:32 |
11.28 |
140 |
13099 |
买入 |
| 09:42:35 |
11.29 |
14 |
13113 |
买入 |
| 09:42:38 |
11.29 |
47 |
13160 |
买入 |
| 09:42:41 |
11.28 |
21 |
13181 |
卖出 |
| 09:42:44 |
11.29 |
65 |
13246 |
买入 |
| 09:42:47 |
11.3 |
107 |
13353 |
买入 |
| 09:42:50 |
11.3 |
44 |
13397 |
买入 |
| 09:42:53 |
11.3 |
52 |
13449 |
买入 |
| 09:42:56 |
11.3 |
23 |
13472 |
买入 |
| 09:42:59 |
11.32 |
12 |
13484 |
买入 |
| 09:43:02 |
11.34 |
88 |
13572 |
买入 |
| 09:43:05 |
11.32 |
60 |
13632 |
卖出 |
| 09:43:08 |
11.32 |
4 |
13636 |
买入 |
| 09:43:11 |
11.33 |
44 |
13680 |
买入 |
| 09:43:14 |
11.33 |
42 |
13722 |
买入 |
| 09:43:17 |
11.33 |
18 |
13740 |
买入 |
| 09:43:20 |
11.3 |
91 |
13831 |
卖出 |
| 09:43:23 |
11.32 |
7 |
13838 |
买入 |
| 09:43:26 |
11.31 |
13 |
13851 |
卖出 |
| 09:43:29 |
11.31 |
1 |
13852 |
卖出 |
| 09:43:35 |
11.31 |
46 |
13898 |
卖出 |
| 09:43:38 |
11.31 |
84 |
13982 |
买入 |
| 09:43:41 |
11.32 |
40 |
14022 |
买入 |
| 09:43:44 |
11.32 |
5 |
14027 |
买入 |
| 09:43:47 |
11.31 |
11 |
14038 |
卖出 |
| 09:43:53 |
11.31 |
7 |
14045 |
卖出 |
| 09:43:59 |
11.3 |
163 |
14208 |
卖出 |
| 09:44:02 |
11.3 |
5 |
14213 |
买入 |
| 09:44:05 |
11.3 |
24 |
14237 |
买入 |
| 09:44:14 |
11.3 |
5 |
14242 |
买入 |
| 09:44:17 |
11.29 |
6 |
14248 |
卖出 |
| 09:44:20 |
11.3 |
139 |
14387 |
买入 |
| 09:44:23 |
11.29 |
16 |
14403 |
卖出 |
| 09:44:26 |
11.3 |
15 |
14418 |
买入 |
| 09:44:29 |
11.29 |
28 |
14446 |
卖出 |
| 09:44:32 |
11.29 |
8 |
14454 |
卖出 |
| 09:44:35 |
11.29 |
1 |
14455 |
卖出 |
| 09:44:38 |
11.29 |
20 |
14475 |
卖出 |
| 09:44:41 |
11.29 |
50 |
14525 |
买入 |
| 09:44:44 |
11.29 |
629 |
15154 |
买入 |
| 09:44:47 |
11.29 |
49 |
15203 |
买入 |
| 09:44:50 |
11.29 |
10 |
15213 |
卖出 |
| 09:44:53 |
11.29 |
4 |
15217 |
卖出 |
| 09:44:56 |
11.29 |
4 |
15221 |
卖出 |