中牧股份[600195]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
11.18 |
15 |
15 |
集合竞价 |
| 09:15:14 |
11.13 |
19 |
19 |
集合竞价 |
| 09:15:35 |
11.13 |
19 |
19 |
集合竞价 |
| 09:16:44 |
11.13 |
19 |
19 |
集合竞价 |
| 09:17:11 |
11.14 |
19 |
19 |
集合竞价 |
| 09:18:20 |
11.13 |
19 |
19 |
集合竞价 |
| 09:18:29 |
11.15 |
19 |
19 |
集合竞价 |
| 09:18:38 |
11.15 |
19 |
19 |
集合竞价 |
| 09:19:11 |
11.15 |
19 |
19 |
集合竞价 |
| 09:19:20 |
11.15 |
19 |
19 |
集合竞价 |
| 09:19:38 |
11.16 |
19 |
19 |
集合竞价 |
| 09:20:11 |
11.16 |
23 |
23 |
集合竞价 |
| 09:20:50 |
11.17 |
23 |
23 |
集合竞价 |
| 09:21:14 |
11.17 |
23 |
23 |
集合竞价 |
| 09:21:47 |
11.17 |
23 |
23 |
集合竞价 |
| 09:22:11 |
11.17 |
23 |
23 |
集合竞价 |
| 09:22:14 |
11.17 |
33 |
33 |
集合竞价 |
| 09:22:23 |
11.17 |
36 |
36 |
集合竞价 |
| 09:22:26 |
11.18 |
36 |
36 |
集合竞价 |
| 09:22:47 |
11.17 |
54 |
54 |
集合竞价 |
| 09:22:53 |
11.17 |
58 |
58 |
集合竞价 |
| 09:23:02 |
11.17 |
59 |
59 |
集合竞价 |
| 09:23:11 |
11.18 |
60 |
60 |
集合竞价 |
| 09:23:26 |
11.18 |
71 |
71 |
集合竞价 |
| 09:23:32 |
11.18 |
73 |
73 |
集合竞价 |
| 09:23:41 |
11.17 |
114 |
114 |
集合竞价 |
| 09:23:53 |
11.17 |
155 |
155 |
集合竞价 |
| 09:23:56 |
11.17 |
167 |
167 |
集合竞价 |
| 09:24:02 |
11.17 |
170 |
170 |
集合竞价 |
| 09:24:05 |
11.17 |
180 |
180 |
集合竞价 |
| 09:24:08 |
11.17 |
180 |
180 |
集合竞价 |
| 09:24:11 |
11.17 |
185 |
185 |
集合竞价 |
| 09:24:17 |
11.17 |
197 |
197 |
集合竞价 |
| 09:24:20 |
11.17 |
237 |
237 |
集合竞价 |
| 09:24:23 |
11.17 |
251 |
251 |
集合竞价 |
| 09:24:26 |
11.17 |
299 |
299 |
集合竞价 |
| 09:24:32 |
11.17 |
311 |
311 |
集合竞价 |
| 09:24:35 |
11.17 |
321 |
321 |
集合竞价 |
| 09:24:38 |
11.17 |
393 |
393 |
集合竞价 |
| 09:24:41 |
11.17 |
413 |
413 |
集合竞价 |
| 09:24:44 |
11.18 |
413 |
413 |
集合竞价 |
| 09:24:47 |
11.18 |
419 |
419 |
集合竞价 |
| 09:24:50 |
11.18 |
421 |
421 |
集合竞价 |
| 09:24:53 |
11.19 |
423 |
423 |
集合竞价 |
| 09:24:59 |
11.2 |
450 |
450 |
集合竞价 |
| 09:25:03 |
11.2 |
450 |
900 |
卖出 |
| 09:30:02 |
11.22 |
66 |
966 |
买入 |
| 09:30:05 |
11.18 |
285 |
1251 |
卖出 |
| 09:30:08 |
11.21 |
171 |
1422 |
买入 |
| 09:30:11 |
11.15 |
348 |
1770 |
卖出 |
| 09:30:14 |
11.15 |
308 |
2078 |
卖出 |
| 09:30:17 |
11.15 |
297 |
2375 |
卖出 |
| 09:30:20 |
11.14 |
130 |
2505 |
卖出 |
| 09:30:23 |
11.13 |
88 |
2593 |
卖出 |
| 09:30:26 |
11.14 |
76 |
2669 |
买入 |
| 09:30:29 |
11.13 |
84 |
2753 |
卖出 |
| 09:30:32 |
11.13 |
61 |
2814 |
买入 |
| 09:30:35 |
11.14 |
33 |
2847 |
买入 |
| 09:30:38 |
11.12 |
276 |
3123 |
卖出 |
| 09:30:41 |
11.13 |
81 |
3204 |
买入 |
| 09:30:44 |
11.15 |
81 |
3285 |
买入 |
| 09:30:47 |
11.2 |
53 |
3338 |
买入 |
| 09:30:50 |
11.25 |
95 |
3433 |
买入 |
| 09:30:53 |
11.19 |
21 |
3454 |
卖出 |
| 09:30:56 |
11.18 |
18 |
3472 |
卖出 |
| 09:30:59 |
11.22 |
9 |
3481 |
买入 |
| 09:31:02 |
11.21 |
83 |
3564 |
卖出 |
| 09:31:05 |
11.21 |
34 |
3598 |
买入 |
| 09:31:08 |
11.2 |
27 |
3625 |
卖出 |
| 09:31:11 |
11.21 |
39 |
3664 |
买入 |
| 09:31:14 |
11.21 |
8 |
3672 |
卖出 |
| 09:31:17 |
11.22 |
40 |
3712 |
买入 |
| 09:31:20 |
11.21 |
56 |
3768 |
卖出 |
| 09:31:23 |
11.21 |
24 |
3792 |
卖出 |
| 09:31:26 |
11.2 |
500 |
4292 |
卖出 |
| 09:31:29 |
11.19 |
28 |
4320 |
卖出 |
| 09:31:32 |
11.17 |
25 |
4345 |
卖出 |
| 09:31:35 |
11.17 |
32 |
4377 |
买入 |
| 09:31:38 |
11.15 |
32 |
4409 |
卖出 |
| 09:31:44 |
11.18 |
106 |
4515 |
买入 |
| 09:31:47 |
11.18 |
11 |
4526 |
买入 |
| 09:31:50 |
11.19 |
147 |
4673 |
买入 |
| 09:31:53 |
11.21 |
20 |
4693 |
买入 |
| 09:31:56 |
11.19 |
98 |
4791 |
卖出 |
| 09:31:59 |
11.19 |
76 |
4867 |
买入 |
| 09:32:02 |
11.21 |
18 |
4885 |
买入 |
| 09:32:05 |
11.21 |
11 |
4896 |
买入 |
| 09:32:08 |
11.19 |
39 |
4935 |
卖出 |
| 09:32:11 |
11.19 |
27 |
4962 |
买入 |
| 09:32:14 |
11.19 |
15 |
4977 |
买入 |
| 09:32:17 |
11.19 |
14 |
4991 |
买入 |
| 09:32:20 |
11.19 |
4 |
4995 |
买入 |
| 09:32:23 |
11.18 |
89 |
5084 |
卖出 |
| 09:32:29 |
11.18 |
34 |
5118 |
卖出 |
| 09:32:32 |
11.19 |
12 |
5130 |
买入 |
| 09:32:35 |
11.2 |
144 |
5274 |
买入 |
| 09:32:38 |
11.2 |
178 |
5452 |
卖出 |
| 09:32:41 |
11.18 |
35 |
5487 |
卖出 |
| 09:32:44 |
11.19 |
11 |
5498 |
买入 |
| 09:32:47 |
11.19 |
30 |
5528 |
卖出 |
| 09:32:50 |
11.18 |
1 |
5529 |
卖出 |
| 09:32:56 |
11.18 |
1 |
5530 |
卖出 |
| 09:32:59 |
11.19 |
18 |
5548 |
买入 |
| 09:33:02 |
11.19 |
4 |
5552 |
卖出 |
| 09:33:05 |
11.2 |
78 |
5630 |
买入 |
| 09:33:08 |
11.17 |
105 |
5735 |
卖出 |
| 09:33:11 |
11.16 |
62 |
5797 |
卖出 |
| 09:33:17 |
11.16 |
4 |
5801 |
卖出 |
| 09:33:20 |
11.16 |
14 |
5815 |
卖出 |
| 09:33:23 |
11.16 |
52 |
5867 |
卖出 |
| 09:33:26 |
11.16 |
102 |
5969 |
卖出 |
| 09:33:29 |
11.16 |
2 |
5971 |
卖出 |
| 09:33:32 |
11.16 |
10 |
5981 |
卖出 |
| 09:33:35 |
11.15 |
46 |
6027 |
卖出 |
| 09:33:38 |
11.17 |
9 |
6036 |
买入 |
| 09:33:41 |
11.17 |
65 |
6101 |
买入 |
| 09:33:44 |
11.18 |
78 |
6179 |
买入 |
| 09:33:47 |
11.17 |
7 |
6186 |
卖出 |
| 09:33:50 |
11.17 |
19 |
6205 |
卖出 |
| 09:33:53 |
11.17 |
31 |
6236 |
买入 |
| 09:33:56 |
11.18 |
120 |
6356 |
买入 |
| 09:33:59 |
11.18 |
61 |
6417 |
卖出 |
| 09:34:02 |
11.19 |
6 |
6423 |
买入 |
| 09:34:05 |
11.19 |
19 |
6442 |
买入 |
| 09:34:08 |
11.19 |
18 |
6460 |
卖出 |
| 09:34:11 |
11.19 |
12 |
6472 |
卖出 |
| 09:34:14 |
11.19 |
13 |
6485 |
买入 |
| 09:34:17 |
11.18 |
18 |
6503 |
卖出 |
| 09:34:20 |
11.18 |
31 |
6534 |
卖出 |
| 09:34:23 |
11.18 |
8 |
6542 |
卖出 |
| 09:34:26 |
11.18 |
5 |
6547 |
卖出 |
| 09:34:29 |
11.18 |
1 |
6548 |
卖出 |
| 09:34:32 |
11.19 |
4 |
6552 |
买入 |
| 09:34:38 |
11.19 |
11 |
6563 |
买入 |
| 09:34:41 |
11.19 |
17 |
6580 |
卖出 |
| 09:34:44 |
11.19 |
75 |
6655 |
卖出 |
| 09:34:47 |
11.18 |
5 |
6660 |
卖出 |
| 09:34:50 |
11.18 |
209 |
6869 |
卖出 |
| 09:34:53 |
11.17 |
2 |
6871 |
卖出 |
| 09:34:56 |
11.18 |
3 |
6874 |
买入 |
| 09:34:59 |
11.17 |
12 |
6886 |
卖出 |
| 09:35:02 |
11.17 |
1 |
6887 |
卖出 |
| 09:35:05 |
11.18 |
11 |
6898 |
买入 |
| 09:35:08 |
11.15 |
371 |
7269 |
卖出 |
| 09:35:11 |
11.15 |
6 |
7275 |
卖出 |
| 09:35:14 |
11.15 |
24 |
7299 |
卖出 |
| 09:35:17 |
11.15 |
16 |
7315 |
卖出 |
| 09:35:20 |
11.15 |
279 |
7594 |
卖出 |
| 09:35:23 |
11.16 |
103 |
7697 |
买入 |
| 09:35:26 |
11.17 |
13 |
7710 |
买入 |
| 09:35:29 |
11.17 |
46 |
7756 |
卖出 |
| 09:35:32 |
11.16 |
27 |
7783 |
卖出 |
| 09:35:35 |
11.16 |
70 |
7853 |
卖出 |
| 09:35:38 |
11.16 |
11 |
7864 |
卖出 |
| 09:35:41 |
11.15 |
2 |
7866 |
卖出 |
| 09:35:44 |
11.15 |
225 |
8091 |
卖出 |
| 09:35:47 |
11.15 |
213 |
8304 |
卖出 |
| 09:35:50 |
11.15 |
36 |
8340 |
卖出 |
| 09:35:53 |
11.14 |
39 |
8379 |
卖出 |
| 09:35:56 |
11.14 |
80 |
8459 |
卖出 |
| 09:35:59 |
11.14 |
12 |
8471 |
卖出 |
| 09:36:02 |
11.13 |
82 |
8553 |
卖出 |
| 09:36:05 |
11.13 |
33 |
8586 |
卖出 |
| 09:36:08 |
11.14 |
14 |
8600 |
买入 |
| 09:36:11 |
11.13 |
32 |
8632 |
卖出 |
| 09:36:14 |
11.14 |
52 |
8684 |
买入 |
| 09:36:17 |
11.13 |
18 |
8702 |
卖出 |
| 09:36:20 |
11.14 |
22 |
8724 |
买入 |
| 09:36:23 |
11.15 |
2 |
8726 |
买入 |
| 09:36:26 |
11.14 |
163 |
8889 |
卖出 |
| 09:36:29 |
11.13 |
55 |
8944 |
卖出 |
| 09:36:32 |
11.15 |
141 |
9085 |
买入 |
| 09:36:35 |
11.15 |
71 |
9156 |
买入 |
| 09:36:38 |
11.14 |
36 |
9192 |
卖出 |
| 09:36:41 |
11.14 |
3 |
9195 |
卖出 |
| 09:36:44 |
11.15 |
41 |
9236 |
买入 |
| 09:36:47 |
11.14 |
20 |
9256 |
卖出 |
| 09:36:53 |
11.14 |
41 |
9297 |
卖出 |
| 09:36:56 |
11.15 |
78 |
9375 |
买入 |
| 09:37:02 |
11.16 |
37 |
9412 |
买入 |
| 09:37:05 |
11.15 |
39 |
9451 |
卖出 |
| 09:37:08 |
11.16 |
25 |
9476 |
买入 |
| 09:37:11 |
11.16 |
77 |
9553 |
买入 |
| 09:37:14 |
11.17 |
63 |
9616 |
买入 |
| 09:37:20 |
11.17 |
6 |
9622 |
买入 |
| 09:37:23 |
11.17 |
6 |
9628 |
买入 |
| 09:37:26 |
11.17 |
3 |
9631 |
买入 |
| 09:37:29 |
11.17 |
10 |
9641 |
买入 |
| 09:37:32 |
11.18 |
183 |
9824 |
买入 |
| 09:37:38 |
11.19 |
4 |
9828 |
买入 |
| 09:37:41 |
11.19 |
157 |
9985 |
买入 |
| 09:37:44 |
11.19 |
10 |
9995 |
买入 |
| 09:37:47 |
11.19 |
1 |
9996 |
卖出 |
| 09:37:53 |
11.2 |
102 |
10098 |
买入 |
| 09:37:56 |
11.2 |
20 |
10118 |
买入 |
| 09:37:59 |
11.19 |
34 |
10152 |
卖出 |
| 09:38:02 |
11.2 |
77 |
10229 |
买入 |
| 09:38:05 |
11.2 |
99 |
10328 |
买入 |
| 09:38:08 |
11.22 |
29 |
10357 |
买入 |
| 09:38:11 |
11.22 |
6 |
10363 |
买入 |
| 09:38:14 |
11.22 |
8 |
10371 |
买入 |
| 09:38:17 |
11.22 |
9 |
10380 |
买入 |
| 09:38:20 |
11.22 |
54 |
10434 |
买入 |
| 09:38:23 |
11.21 |
30 |
10464 |
卖出 |
| 09:38:26 |
11.22 |
1 |
10465 |
卖出 |
| 09:38:32 |
11.25 |
106 |
10571 |
买入 |
| 09:38:38 |
11.23 |
51 |
10622 |
卖出 |
| 09:38:41 |
11.24 |
5 |
10627 |
买入 |
| 09:38:44 |
11.25 |
1 |
10628 |
买入 |
| 09:38:47 |
11.24 |
2 |
10630 |
卖出 |
| 09:38:53 |
11.24 |
2 |
10632 |
卖出 |
| 09:38:56 |
11.23 |
106 |
10738 |
卖出 |
| 09:38:59 |
11.24 |
28 |
10766 |
买入 |
| 09:39:02 |
11.23 |
6 |
10772 |
卖出 |
| 09:39:08 |
11.24 |
78 |
10850 |
买入 |
| 09:39:11 |
11.23 |
5 |
10855 |
卖出 |
| 09:39:14 |
11.24 |
3 |
10858 |
买入 |
| 09:39:17 |
11.26 |
107 |
10965 |
买入 |
| 09:39:20 |
11.26 |
1 |
10966 |
卖出 |
| 09:39:26 |
11.27 |
77 |
11043 |
买入 |
| 09:39:29 |
11.27 |
244 |
11287 |
卖出 |
| 09:39:32 |
11.27 |
1 |
11288 |
买入 |
| 09:39:35 |
11.27 |
1 |
11289 |
买入 |
| 09:39:38 |
11.26 |
1 |
11290 |
买入 |
| 09:39:41 |
11.27 |
3 |
11293 |
买入 |
| 09:39:44 |
11.26 |
17 |
11310 |
卖出 |
| 09:39:47 |
11.25 |
13 |
11323 |
卖出 |
| 09:39:53 |
11.25 |
16 |
11339 |
卖出 |
| 09:39:56 |
11.25 |
13 |
11352 |
卖出 |
| 09:39:59 |
11.26 |
1 |
11353 |
买入 |
| 09:40:02 |
11.25 |
12 |
11365 |
卖出 |
| 09:40:05 |
11.26 |
7 |
11372 |
买入 |
| 09:40:08 |
11.26 |
47 |
11419 |
卖出 |
| 09:40:11 |
11.26 |
18 |
11437 |
卖出 |
| 09:40:14 |
11.26 |
18 |
11455 |
买入 |
| 09:40:17 |
11.24 |
224 |
11679 |
卖出 |
| 09:40:23 |
11.24 |
3 |
11682 |
卖出 |
| 09:40:26 |
11.24 |
25 |
11707 |
卖出 |
| 09:40:29 |
11.25 |
25 |
11732 |
买入 |
| 09:40:32 |
11.25 |
16 |
11748 |
卖出 |
| 09:40:35 |
11.25 |
2 |
11750 |
卖出 |
| 09:40:41 |
11.24 |
6 |
11756 |
卖出 |
| 09:40:44 |
11.24 |
3 |
11759 |
卖出 |
| 09:40:47 |
11.24 |
2 |
11761 |
卖出 |
| 09:40:50 |
11.23 |
3 |
11764 |
卖出 |
| 09:40:53 |
11.21 |
19 |
11783 |
卖出 |
| 09:40:56 |
11.23 |
9 |
11792 |
买入 |
| 09:40:59 |
11.21 |
78 |
11870 |
卖出 |
| 09:41:02 |
11.22 |
9 |
11879 |
买入 |
| 09:41:08 |
11.23 |
6 |
11885 |
买入 |
| 09:41:11 |
11.23 |
1 |
11886 |
卖出 |
| 09:41:14 |
11.23 |
21 |
11907 |
卖出 |
| 09:41:17 |
11.22 |
20 |
11927 |
卖出 |
| 09:41:23 |
11.22 |
1 |
11928 |
卖出 |
| 09:41:26 |
11.24 |
82 |
12010 |
买入 |
| 09:41:29 |
11.24 |
23 |
12033 |
买入 |
| 09:41:32 |
11.24 |
1 |
12034 |
买入 |
| 09:41:35 |
11.23 |
1 |
12035 |
卖出 |
| 09:41:38 |
11.23 |
5 |
12040 |
卖出 |
| 09:41:41 |
11.23 |
6 |
12046 |
卖出 |
| 09:41:50 |
11.23 |
15 |
12061 |
卖出 |
| 09:41:53 |
11.23 |
2 |
12063 |
卖出 |
| 09:41:56 |
11.23 |
8 |
12071 |
买入 |
| 09:41:59 |
11.24 |
44 |
12115 |
买入 |
| 09:42:02 |
11.24 |
167 |
12282 |
买入 |
| 09:42:05 |
11.26 |
6 |
12288 |
卖出 |
| 09:42:08 |
11.27 |
15 |
12303 |
买入 |
| 09:42:11 |
11.27 |
4 |
12307 |
买入 |
| 09:42:14 |
11.27 |
3 |
12310 |
买入 |
| 09:42:17 |
11.27 |
4 |
12314 |
买入 |
| 09:42:20 |
11.27 |
19 |
12333 |
买入 |
| 09:42:23 |
11.26 |
9 |
12342 |
卖出 |
| 09:42:26 |
11.3 |
397 |
12739 |
买入 |
| 09:42:29 |
11.3 |
4 |
12743 |
卖出 |
| 09:42:32 |
11.3 |
1 |
12744 |
买入 |
| 09:42:47 |
11.27 |
16 |
12760 |
卖出 |
| 09:42:50 |
11.3 |
33 |
12793 |
买入 |
| 09:42:53 |
11.27 |
6 |
12799 |
卖出 |
| 09:42:56 |
11.28 |
14 |
12813 |
买入 |
| 09:42:59 |
11.29 |
6 |
12819 |
买入 |
| 09:43:02 |
11.28 |
2 |
12821 |
卖出 |
| 09:43:05 |
11.28 |
20 |
12841 |
卖出 |
| 09:43:08 |
11.29 |
2 |
12843 |
买入 |
| 09:43:11 |
11.28 |
2 |
12845 |
卖出 |
| 09:43:14 |
11.28 |
15 |
12860 |
买入 |
| 09:43:17 |
11.28 |
13 |
12873 |
买入 |
| 09:43:20 |
11.28 |
10 |
12883 |
卖出 |
| 09:43:23 |
11.28 |
60 |
12943 |
买入 |
| 09:43:26 |
11.27 |
21 |
12964 |
卖出 |
| 09:43:29 |
11.27 |
160 |
13124 |
卖出 |
| 09:43:32 |
11.27 |
118 |
13242 |
买入 |
| 09:43:35 |
11.29 |
24 |
13266 |
买入 |
| 09:43:38 |
11.27 |
10 |
13276 |
卖出 |
| 09:43:50 |
11.27 |
7 |
13283 |
卖出 |
| 09:43:56 |
11.27 |
3 |
13286 |
卖出 |
| 09:43:59 |
11.27 |
9 |
13295 |
卖出 |
| 09:44:02 |
11.27 |
20 |
13315 |
卖出 |
| 09:44:05 |
11.28 |
53 |
13368 |
买入 |
| 09:44:08 |
11.28 |
14 |
13382 |
卖出 |
| 09:44:11 |
11.28 |
3 |
13385 |
卖出 |