牧原股份[002714]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
52.28 |
1 |
1 |
集合竞价 |
| 09:15:09 |
51.89 |
169 |
169 |
集合竞价 |
| 09:15:18 |
51.89 |
181 |
181 |
集合竞价 |
| 09:15:27 |
51.89 |
182 |
182 |
集合竞价 |
| 09:15:36 |
51.89 |
180 |
180 |
集合竞价 |
| 09:15:45 |
51.89 |
183 |
183 |
集合竞价 |
| 09:15:54 |
51.89 |
183 |
183 |
集合竞价 |
| 09:16:03 |
51.89 |
184 |
184 |
集合竞价 |
| 09:16:12 |
51.89 |
188 |
188 |
集合竞价 |
| 09:16:21 |
51.11 |
410 |
410 |
集合竞价 |
| 09:16:30 |
51.11 |
440 |
440 |
集合竞价 |
| 09:16:39 |
51.11 |
449 |
449 |
集合竞价 |
| 09:16:48 |
51.11 |
497 |
497 |
集合竞价 |
| 09:16:57 |
51.11 |
498 |
498 |
集合竞价 |
| 09:17:06 |
51.11 |
498 |
498 |
集合竞价 |
| 09:17:15 |
51.11 |
518 |
518 |
集合竞价 |
| 09:17:24 |
51.11 |
518 |
518 |
集合竞价 |
| 09:17:33 |
51.11 |
518 |
518 |
集合竞价 |
| 09:17:42 |
51.11 |
521 |
521 |
集合竞价 |
| 09:17:51 |
51.11 |
520 |
520 |
集合竞价 |
| 09:18:00 |
51.11 |
520 |
520 |
集合竞价 |
| 09:18:09 |
51.11 |
520 |
520 |
集合竞价 |
| 09:18:18 |
51.11 |
541 |
541 |
集合竞价 |
| 09:18:27 |
51.11 |
549 |
549 |
集合竞价 |
| 09:18:36 |
51.11 |
556 |
556 |
集合竞价 |
| 09:18:45 |
51.11 |
564 |
564 |
集合竞价 |
| 09:18:54 |
51.11 |
564 |
564 |
集合竞价 |
| 09:19:03 |
51.11 |
569 |
569 |
集合竞价 |
| 09:19:12 |
51.8 |
228 |
228 |
集合竞价 |
| 09:19:21 |
51.8 |
236 |
236 |
集合竞价 |
| 09:19:30 |
51.89 |
209 |
209 |
集合竞价 |
| 09:19:39 |
51.89 |
209 |
209 |
集合竞价 |
| 09:19:48 |
51.89 |
211 |
211 |
集合竞价 |
| 09:19:57 |
51.89 |
213 |
213 |
集合竞价 |
| 09:20:09 |
51.89 |
217 |
217 |
集合竞价 |
| 09:20:18 |
51.89 |
222 |
222 |
集合竞价 |
| 09:20:27 |
51.89 |
245 |
245 |
集合竞价 |
| 09:20:45 |
51.89 |
247 |
247 |
集合竞价 |
| 09:20:54 |
51.89 |
250 |
250 |
集合竞价 |
| 09:21:03 |
51.88 |
253 |
253 |
集合竞价 |
| 09:21:12 |
51.88 |
261 |
261 |
集合竞价 |
| 09:21:21 |
51.89 |
301 |
301 |
集合竞价 |
| 09:21:30 |
51.89 |
301 |
301 |
集合竞价 |
| 09:21:39 |
51.89 |
302 |
302 |
集合竞价 |
| 09:21:48 |
51.89 |
314 |
314 |
集合竞价 |
| 09:21:57 |
51.89 |
326 |
326 |
集合竞价 |
| 09:22:06 |
51.89 |
335 |
335 |
集合竞价 |
| 09:22:15 |
51.89 |
486 |
486 |
集合竞价 |
| 09:22:24 |
51.89 |
486 |
486 |
集合竞价 |
| 09:22:33 |
51.89 |
489 |
489 |
集合竞价 |
| 09:22:42 |
51.89 |
495 |
495 |
集合竞价 |
| 09:22:51 |
51.89 |
502 |
502 |
集合竞价 |
| 09:23:00 |
51.89 |
509 |
509 |
集合竞价 |
| 09:23:09 |
51.89 |
513 |
513 |
集合竞价 |
| 09:23:18 |
51.89 |
522 |
522 |
集合竞价 |
| 09:23:27 |
51.87 |
552 |
552 |
集合竞价 |
| 09:23:36 |
51.86 |
553 |
553 |
集合竞价 |
| 09:23:45 |
51.68 |
647 |
647 |
集合竞价 |
| 09:23:54 |
51.68 |
709 |
709 |
集合竞价 |
| 09:24:03 |
51.68 |
743 |
743 |
集合竞价 |
| 09:24:12 |
51.68 |
826 |
826 |
集合竞价 |
| 09:24:21 |
51.66 |
894 |
894 |
集合竞价 |
| 09:24:30 |
51.58 |
961 |
961 |
集合竞价 |
| 09:24:39 |
51.54 |
1217 |
1217 |
集合竞价 |
| 09:24:48 |
51.54 |
1345 |
1345 |
集合竞价 |
| 09:24:57 |
51.69 |
2175 |
2175 |
集合竞价 |
| 09:25:00 |
51.68 |
2364 |
4539 |
买入 |
| 09:30:00 |
51.66 |
748 |
5287 |
卖出 |
| 09:30:03 |
51.59 |
1727 |
7014 |
卖出 |
| 09:30:06 |
51.5 |
672 |
7686 |
卖出 |
| 09:30:09 |
51.47 |
708 |
8394 |
卖出 |
| 09:30:12 |
51.5 |
442 |
8836 |
买入 |
| 09:30:15 |
51.44 |
187 |
9023 |
卖出 |
| 09:30:18 |
51.38 |
77 |
9100 |
卖出 |
| 09:30:21 |
51.38 |
323 |
9423 |
买入 |
| 09:30:24 |
51.38 |
221 |
9644 |
买入 |
| 09:30:27 |
51.32 |
247 |
9891 |
卖出 |
| 09:30:30 |
51.32 |
154 |
10045 |
买入 |
| 09:30:33 |
51.3 |
293 |
10338 |
卖出 |
| 09:30:36 |
51.27 |
139 |
10477 |
卖出 |
| 09:30:39 |
51.32 |
382 |
10859 |
买入 |
| 09:30:42 |
51.3 |
184 |
11043 |
卖出 |
| 09:30:45 |
51.3 |
326 |
11369 |
买入 |
| 09:30:48 |
51.37 |
160 |
11529 |
买入 |
| 09:30:51 |
51.37 |
316 |
11845 |
买入 |
| 09:30:54 |
51.37 |
146 |
11991 |
买入 |
| 09:30:57 |
51.36 |
144 |
12135 |
买入 |
| 09:31:00 |
51.36 |
171 |
12306 |
买入 |
| 09:31:03 |
51.32 |
175 |
12481 |
卖出 |
| 09:31:06 |
51.36 |
218 |
12699 |
买入 |
| 09:31:09 |
51.33 |
360 |
13059 |
卖出 |
| 09:31:12 |
51.35 |
129 |
13188 |
买入 |
| 09:31:15 |
51.32 |
59 |
13247 |
卖出 |
| 09:31:18 |
51.41 |
104 |
13351 |
买入 |
| 09:31:21 |
51.33 |
170 |
13521 |
卖出 |
| 09:31:24 |
51.35 |
174 |
13695 |
买入 |
| 09:31:27 |
51.3 |
399 |
14094 |
卖出 |
| 09:31:30 |
51.25 |
513 |
14607 |
卖出 |
| 09:31:33 |
51.25 |
368 |
14975 |
买入 |
| 09:31:36 |
51.32 |
107 |
15082 |
买入 |
| 09:31:39 |
51.25 |
53 |
15135 |
卖出 |
| 09:31:42 |
51.28 |
189 |
15324 |
买入 |
| 09:31:45 |
51.25 |
139 |
15463 |
卖出 |
| 09:31:48 |
51.25 |
95 |
15558 |
卖出 |
| 09:31:51 |
51.25 |
149 |
15707 |
卖出 |
| 09:31:54 |
51.29 |
115 |
15822 |
买入 |
| 09:31:57 |
51.28 |
94 |
15916 |
卖出 |
| 09:32:00 |
51.29 |
494 |
16410 |
买入 |
| 09:32:03 |
51.3 |
96 |
16506 |
买入 |
| 09:32:06 |
51.28 |
122 |
16628 |
卖出 |
| 09:32:09 |
51.38 |
718 |
17346 |
买入 |
| 09:32:12 |
51.3 |
356 |
17702 |
卖出 |
| 09:32:15 |
51.35 |
60 |
17762 |
买入 |
| 09:32:18 |
51.37 |
79 |
17841 |
买入 |
| 09:32:21 |
51.35 |
59 |
17900 |
卖出 |
| 09:32:24 |
51.4 |
45 |
17945 |
买入 |
| 09:32:27 |
51.38 |
54 |
17999 |
卖出 |
| 09:32:30 |
51.46 |
65 |
18064 |
买入 |
| 09:32:33 |
51.47 |
28 |
18092 |
买入 |
| 09:32:36 |
51.49 |
64 |
18156 |
买入 |
| 09:32:39 |
51.5 |
106 |
18262 |
买入 |
| 09:32:42 |
51.57 |
60 |
18322 |
买入 |
| 09:32:45 |
51.56 |
194 |
18516 |
卖出 |
| 09:32:48 |
51.56 |
41 |
18557 |
卖出 |
| 09:32:51 |
51.69 |
969 |
19526 |
买入 |
| 09:32:54 |
51.63 |
168 |
19694 |
卖出 |
| 09:32:57 |
51.73 |
95 |
19789 |
买入 |
| 09:33:00 |
51.76 |
210 |
19999 |
买入 |
| 09:33:03 |
51.76 |
103 |
20102 |
卖出 |
| 09:33:06 |
51.83 |
175 |
20277 |
买入 |
| 09:33:09 |
51.82 |
62 |
20339 |
卖出 |
| 09:33:12 |
51.78 |
140 |
20479 |
卖出 |
| 09:33:15 |
51.81 |
192 |
20671 |
买入 |
| 09:33:18 |
51.77 |
385 |
21056 |
卖出 |
| 09:33:21 |
51.78 |
280 |
21336 |
买入 |
| 09:33:24 |
51.77 |
195 |
21531 |
卖出 |
| 09:33:27 |
51.78 |
166 |
21697 |
买入 |
| 09:33:30 |
51.78 |
59 |
21756 |
买入 |
| 09:33:33 |
51.77 |
112 |
21868 |
卖出 |
| 09:33:36 |
51.8 |
173 |
22041 |
买入 |
| 09:33:39 |
51.78 |
99 |
22140 |
卖出 |
| 09:33:42 |
51.8 |
65 |
22205 |
买入 |
| 09:33:45 |
51.77 |
456 |
22661 |
卖出 |
| 09:33:48 |
51.75 |
165 |
22826 |
卖出 |
| 09:33:51 |
51.8 |
157 |
22983 |
买入 |
| 09:33:54 |
51.8 |
259 |
23242 |
买入 |
| 09:33:57 |
51.8 |
68 |
23310 |
卖出 |
| 09:34:00 |
51.8 |
83 |
23393 |
卖出 |
| 09:34:03 |
51.81 |
115 |
23508 |
买入 |
| 09:34:06 |
51.83 |
102 |
23610 |
买入 |
| 09:34:09 |
51.83 |
165 |
23775 |
卖出 |
| 09:34:12 |
51.85 |
168 |
23943 |
买入 |
| 09:34:15 |
51.85 |
53 |
23996 |
卖出 |
| 09:34:18 |
51.86 |
121 |
24117 |
买入 |
| 09:34:21 |
51.86 |
487 |
24604 |
买入 |
| 09:34:24 |
51.86 |
104 |
24708 |
卖出 |
| 09:34:27 |
51.88 |
294 |
25002 |
买入 |
| 09:34:30 |
51.89 |
317 |
25319 |
买入 |
| 09:34:33 |
51.89 |
96 |
25415 |
买入 |
| 09:34:36 |
51.89 |
232 |
25647 |
买入 |
| 09:34:39 |
51.92 |
69 |
25716 |
买入 |
| 09:34:42 |
51.89 |
40 |
25756 |
卖出 |
| 09:34:45 |
51.92 |
70 |
25826 |
买入 |
| 09:34:48 |
51.86 |
178 |
26004 |
卖出 |
| 09:34:51 |
51.86 |
148 |
26152 |
卖出 |
| 09:34:54 |
51.85 |
287 |
26439 |
卖出 |
| 09:34:57 |
51.88 |
136 |
26575 |
买入 |
| 09:35:00 |
51.8 |
231 |
26806 |
卖出 |
| 09:35:03 |
51.71 |
272 |
27078 |
卖出 |
| 09:35:06 |
51.8 |
301 |
27379 |
买入 |
| 09:35:09 |
51.69 |
54 |
27433 |
卖出 |
| 09:35:12 |
51.65 |
200 |
27633 |
卖出 |
| 09:35:15 |
51.66 |
180 |
27813 |
买入 |
| 09:35:18 |
51.65 |
39 |
27852 |
卖出 |
| 09:35:21 |
51.69 |
138 |
27990 |
买入 |
| 09:35:24 |
51.65 |
152 |
28142 |
卖出 |
| 09:35:27 |
51.65 |
141 |
28283 |
买入 |
| 09:35:30 |
51.62 |
128 |
28411 |
卖出 |
| 09:35:33 |
51.61 |
205 |
28616 |
卖出 |
| 09:35:36 |
51.61 |
60 |
28676 |
买入 |
| 09:35:39 |
51.6 |
26 |
28702 |
卖出 |
| 09:35:42 |
51.55 |
453 |
29155 |
卖出 |
| 09:35:45 |
51.55 |
102 |
29257 |
卖出 |
| 09:35:48 |
51.51 |
73 |
29330 |
卖出 |
| 09:35:51 |
51.53 |
234 |
29564 |
买入 |
| 09:35:54 |
51.47 |
69 |
29633 |
卖出 |
| 09:35:57 |
51.5 |
62 |
29695 |
买入 |
| 09:36:00 |
51.47 |
27 |
29722 |
卖出 |
| 09:36:03 |
51.47 |
85 |
29807 |
买入 |
| 09:36:06 |
51.47 |
151 |
29958 |
卖出 |
| 09:36:09 |
51.51 |
119 |
30077 |
买入 |
| 09:36:12 |
51.53 |
118 |
30195 |
买入 |
| 09:36:15 |
51.5 |
199 |
30394 |
卖出 |
| 09:36:18 |
51.55 |
194 |
30588 |
买入 |
| 09:36:21 |
51.55 |
109 |
30697 |
买入 |
| 09:36:24 |
51.58 |
187 |
30884 |
买入 |
| 09:36:27 |
51.58 |
53 |
30937 |
买入 |
| 09:36:30 |
51.58 |
24 |
30961 |
买入 |
| 09:36:33 |
51.65 |
67 |
31028 |
买入 |
| 09:36:36 |
51.59 |
35 |
31063 |
卖出 |
| 09:36:39 |
51.66 |
53 |
31116 |
买入 |
| 09:36:42 |
51.66 |
24 |
31140 |
卖出 |
| 09:36:45 |
51.67 |
61 |
31201 |
买入 |
| 09:36:48 |
51.67 |
121 |
31322 |
卖出 |
| 09:36:51 |
51.69 |
102 |
31424 |
买入 |
| 09:36:54 |
51.7 |
56 |
31480 |
买入 |
| 09:36:57 |
51.71 |
65 |
31545 |
买入 |
| 09:37:00 |
51.71 |
99 |
31644 |
卖出 |
| 09:37:03 |
51.78 |
100 |
31744 |
买入 |
| 09:37:06 |
51.85 |
119 |
31863 |
买入 |
| 09:37:09 |
51.85 |
164 |
32027 |
买入 |
| 09:37:12 |
51.85 |
55 |
32082 |
买入 |
| 09:37:15 |
51.84 |
270 |
32352 |
卖出 |
| 09:37:18 |
51.78 |
256 |
32608 |
卖出 |
| 09:37:21 |
51.84 |
202 |
32810 |
卖出 |
| 09:37:24 |
51.79 |
202 |
33012 |
卖出 |
| 09:37:27 |
51.77 |
284 |
33296 |
卖出 |
| 09:37:30 |
51.77 |
81 |
33377 |
卖出 |
| 09:37:33 |
51.77 |
80 |
33457 |
买入 |
| 09:37:36 |
51.77 |
91 |
33548 |
买入 |
| 09:37:39 |
51.71 |
121 |
33669 |
卖出 |
| 09:37:42 |
51.77 |
335 |
34004 |
买入 |
| 09:37:45 |
51.79 |
144 |
34148 |
买入 |
| 09:37:48 |
51.73 |
149 |
34297 |
卖出 |
| 09:37:51 |
51.77 |
52 |
34349 |
卖出 |
| 09:37:54 |
51.77 |
48 |
34397 |
买入 |
| 09:37:57 |
51.77 |
150 |
34547 |
买入 |
| 09:38:00 |
51.77 |
12 |
34559 |
卖出 |
| 09:38:03 |
51.81 |
46 |
34605 |
买入 |
| 09:38:06 |
51.84 |
103 |
34708 |
买入 |
| 09:38:09 |
51.85 |
15 |
34723 |
买入 |
| 09:38:12 |
51.86 |
46 |
34769 |
买入 |
| 09:38:15 |
51.89 |
74 |
34843 |
买入 |
| 09:38:18 |
51.86 |
114 |
34957 |
卖出 |
| 09:38:21 |
51.89 |
41 |
34998 |
买入 |
| 09:38:24 |
51.9 |
74 |
35072 |
买入 |
| 09:38:27 |
51.87 |
50 |
35122 |
卖出 |
| 09:38:30 |
51.9 |
102 |
35224 |
买入 |
| 09:38:33 |
51.94 |
131 |
35355 |
买入 |
| 09:38:36 |
51.94 |
55 |
35410 |
卖出 |
| 09:38:39 |
51.94 |
17 |
35427 |
卖出 |
| 09:38:42 |
51.96 |
90 |
35517 |
买入 |
| 09:38:45 |
51.95 |
96 |
35613 |
卖出 |
| 09:38:48 |
51.98 |
89 |
35702 |
买入 |
| 09:38:51 |
51.98 |
636 |
36338 |
卖出 |
| 09:38:54 |
52 |
81 |
36419 |
买入 |
| 09:38:57 |
51.99 |
61 |
36480 |
卖出 |
| 09:39:00 |
52.06 |
88 |
36568 |
买入 |
| 09:39:03 |
52.05 |
121 |
36689 |
卖出 |
| 09:39:06 |
52 |
146 |
36835 |
卖出 |
| 09:39:09 |
52 |
87 |
36922 |
买入 |
| 09:39:12 |
52 |
323 |
37245 |
买入 |
| 09:39:15 |
52 |
211 |
37456 |
买入 |
| 09:39:18 |
52.08 |
278 |
37734 |
买入 |
| 09:39:21 |
52 |
432 |
38166 |
卖出 |
| 09:39:24 |
51.95 |
500 |
38666 |
卖出 |
| 09:39:27 |
51.9 |
209 |
38875 |
卖出 |
| 09:39:30 |
51.9 |
94 |
38969 |
买入 |
| 09:39:33 |
51.84 |
75 |
39044 |
卖出 |
| 09:39:36 |
51.88 |
185 |
39229 |
买入 |
| 09:39:39 |
51.82 |
44 |
39273 |
卖出 |
| 09:39:42 |
51.82 |
113 |
39386 |
买入 |
| 09:39:45 |
51.8 |
46 |
39432 |
卖出 |
| 09:39:48 |
51.8 |
46 |
39478 |
买入 |
| 09:39:51 |
51.75 |
18 |
39496 |
卖出 |
| 09:39:54 |
51.8 |
69 |
39565 |
买入 |
| 09:39:57 |
51.75 |
38 |
39603 |
卖出 |
| 09:40:00 |
51.8 |
34 |
39637 |
买入 |
| 09:40:03 |
51.8 |
22 |
39659 |
买入 |
| 09:40:06 |
51.8 |
335 |
39994 |
卖出 |
| 09:40:09 |
51.74 |
172 |
40166 |
卖出 |
| 09:40:12 |
51.82 |
82 |
40248 |
买入 |
| 09:40:15 |
51.83 |
65 |
40313 |
买入 |
| 09:40:18 |
51.87 |
11 |
40324 |
买入 |
| 09:40:21 |
51.86 |
19 |
40343 |
买入 |
| 09:40:24 |
51.84 |
24 |
40367 |
卖出 |
| 09:40:27 |
51.88 |
25 |
40392 |
买入 |
| 09:40:30 |
51.9 |
14 |
40406 |
买入 |
| 09:40:33 |
51.88 |
112 |
40518 |
卖出 |
| 09:40:36 |
51.92 |
13 |
40531 |
买入 |
| 09:40:39 |
51.95 |
22 |
40553 |
买入 |
| 09:40:42 |
51.98 |
28 |
40581 |
买入 |
| 09:40:45 |
51.93 |
23 |
40604 |
卖出 |
| 09:40:48 |
51.98 |
52 |
40656 |
买入 |
| 09:40:51 |
51.95 |
57 |
40713 |
卖出 |
| 09:40:54 |
51.98 |
72 |
40785 |
买入 |
| 09:40:57 |
51.95 |
136 |
40921 |
卖出 |
| 09:41:00 |
51.98 |
216 |
41137 |
买入 |
| 09:41:03 |
51.98 |
58 |
41195 |
买入 |
| 09:41:06 |
51.99 |
26 |
41221 |
买入 |
| 09:41:09 |
51.95 |
225 |
41446 |
卖出 |
| 09:41:12 |
51.9 |
160 |
41606 |
卖出 |
| 09:41:15 |
51.88 |
78 |
41684 |
卖出 |
| 09:41:18 |
51.9 |
35 |
41719 |
卖出 |
| 09:41:21 |
51.9 |
103 |
41822 |
卖出 |
| 09:41:24 |
51.9 |
62 |
41884 |
卖出 |
| 09:41:27 |
51.95 |
75 |
41959 |
买入 |
| 09:41:30 |
51.95 |
27 |
41986 |
买入 |
| 09:41:33 |
51.95 |
38 |
42024 |
卖出 |
| 09:41:36 |
51.95 |
55 |
42079 |
卖出 |