牧原股份[002714]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
58.31 |
45 |
45 |
集合竞价 |
| 09:15:09 |
58.31 |
107 |
107 |
集合竞价 |
| 09:15:18 |
58.31 |
117 |
117 |
集合竞价 |
| 09:15:27 |
58.31 |
117 |
117 |
集合竞价 |
| 09:15:36 |
58.31 |
134 |
134 |
集合竞价 |
| 09:15:45 |
58.31 |
137 |
137 |
集合竞价 |
| 09:16:03 |
58.31 |
139 |
139 |
集合竞价 |
| 09:16:12 |
58.31 |
143 |
143 |
集合竞价 |
| 09:16:21 |
58.31 |
157 |
157 |
集合竞价 |
| 09:16:30 |
58.31 |
219 |
219 |
集合竞价 |
| 09:16:39 |
58.31 |
215 |
215 |
集合竞价 |
| 09:16:48 |
58.31 |
215 |
215 |
集合竞价 |
| 09:16:57 |
57.68 |
514 |
514 |
集合竞价 |
| 09:17:15 |
57.7 |
530 |
530 |
集合竞价 |
| 09:17:24 |
57.7 |
530 |
530 |
集合竞价 |
| 09:17:33 |
57.7 |
530 |
530 |
集合竞价 |
| 09:17:42 |
57.7 |
533 |
533 |
集合竞价 |
| 09:17:51 |
57.7 |
533 |
533 |
集合竞价 |
| 09:18:00 |
57.7 |
531 |
531 |
集合竞价 |
| 09:18:09 |
57.7 |
547 |
547 |
集合竞价 |
| 09:18:18 |
57.7 |
548 |
548 |
集合竞价 |
| 09:18:27 |
57.7 |
621 |
621 |
集合竞价 |
| 09:18:36 |
57.7 |
625 |
625 |
集合竞价 |
| 09:18:45 |
57.7 |
652 |
652 |
集合竞价 |
| 09:18:54 |
57.7 |
652 |
652 |
集合竞价 |
| 09:19:03 |
57.7 |
652 |
652 |
集合竞价 |
| 09:19:12 |
58 |
284 |
284 |
集合竞价 |
| 09:19:21 |
58 |
267 |
267 |
集合竞价 |
| 09:19:30 |
58 |
265 |
265 |
集合竞价 |
| 09:19:48 |
58 |
265 |
265 |
集合竞价 |
| 09:19:57 |
58 |
266 |
266 |
集合竞价 |
| 09:20:00 |
58 |
266 |
266 |
集合竞价 |
| 09:20:09 |
58 |
275 |
275 |
集合竞价 |
| 09:20:18 |
58 |
355 |
355 |
集合竞价 |
| 09:20:27 |
58 |
355 |
355 |
集合竞价 |
| 09:20:36 |
58 |
374 |
374 |
集合竞价 |
| 09:20:45 |
58 |
374 |
374 |
集合竞价 |
| 09:20:54 |
58 |
377 |
377 |
集合竞价 |
| 09:21:03 |
58 |
391 |
391 |
集合竞价 |
| 09:21:12 |
58 |
392 |
392 |
集合竞价 |
| 09:21:21 |
58 |
415 |
415 |
集合竞价 |
| 09:21:30 |
58 |
420 |
420 |
集合竞价 |
| 09:21:39 |
58 |
471 |
471 |
集合竞价 |
| 09:21:48 |
58 |
505 |
505 |
集合竞价 |
| 09:21:57 |
58 |
517 |
517 |
集合竞价 |
| 09:22:06 |
58 |
531 |
531 |
集合竞价 |
| 09:22:15 |
58 |
531 |
531 |
集合竞价 |
| 09:22:24 |
58 |
532 |
532 |
集合竞价 |
| 09:22:33 |
58 |
537 |
537 |
集合竞价 |
| 09:22:42 |
58 |
581 |
581 |
集合竞价 |
| 09:22:51 |
58 |
624 |
624 |
集合竞价 |
| 09:23:00 |
58 |
645 |
645 |
集合竞价 |
| 09:23:09 |
58 |
664 |
664 |
集合竞价 |
| 09:23:18 |
58 |
689 |
689 |
集合竞价 |
| 09:23:27 |
58 |
703 |
703 |
集合竞价 |
| 09:23:36 |
58 |
783 |
783 |
集合竞价 |
| 09:23:45 |
58 |
783 |
783 |
集合竞价 |
| 09:23:54 |
58 |
1003 |
1003 |
集合竞价 |
| 09:24:03 |
58 |
1166 |
1166 |
集合竞价 |
| 09:24:12 |
58 |
1296 |
1296 |
集合竞价 |
| 09:24:21 |
58 |
1447 |
1447 |
集合竞价 |
| 09:24:30 |
58 |
1456 |
1456 |
集合竞价 |
| 09:24:39 |
58 |
1503 |
1503 |
集合竞价 |
| 09:24:48 |
57.99 |
1532 |
1532 |
集合竞价 |
| 09:24:57 |
57.99 |
1693 |
1693 |
集合竞价 |
| 09:25:00 |
58 |
2074 |
3767 |
买入 |
| 09:30:00 |
57.94 |
917 |
4684 |
卖出 |
| 09:30:03 |
57.9 |
431 |
5115 |
卖出 |
| 09:30:06 |
57.77 |
650 |
5765 |
卖出 |
| 09:30:09 |
57.81 |
99 |
5864 |
买入 |
| 09:30:12 |
57.79 |
121 |
5985 |
卖出 |
| 09:30:15 |
57.81 |
162 |
6147 |
买入 |
| 09:30:18 |
57.82 |
100 |
6247 |
买入 |
| 09:30:21 |
57.8 |
243 |
6490 |
卖出 |
| 09:30:24 |
57.9 |
197 |
6687 |
买入 |
| 09:30:27 |
57.91 |
362 |
7049 |
买入 |
| 09:30:30 |
57.91 |
125 |
7174 |
卖出 |
| 09:30:33 |
57.89 |
113 |
7287 |
卖出 |
| 09:30:36 |
57.83 |
126 |
7413 |
卖出 |
| 09:30:39 |
57.83 |
85 |
7498 |
买入 |
| 09:30:42 |
57.82 |
92 |
7590 |
卖出 |
| 09:30:45 |
57.81 |
181 |
7771 |
卖出 |
| 09:30:48 |
57.82 |
84 |
7855 |
买入 |
| 09:30:51 |
57.9 |
311 |
8166 |
买入 |
| 09:30:54 |
57.83 |
164 |
8330 |
卖出 |
| 09:30:57 |
57.9 |
82 |
8412 |
买入 |
| 09:31:00 |
57.89 |
85 |
8497 |
卖出 |
| 09:31:03 |
57.89 |
167 |
8664 |
买入 |
| 09:31:06 |
57.9 |
424 |
9088 |
买入 |
| 09:31:09 |
57.89 |
84 |
9172 |
卖出 |
| 09:31:12 |
57.93 |
55 |
9227 |
买入 |
| 09:31:15 |
57.92 |
128 |
9355 |
卖出 |
| 09:31:18 |
57.94 |
254 |
9609 |
买入 |
| 09:31:21 |
57.92 |
164 |
9773 |
买入 |
| 09:31:24 |
57.94 |
26 |
9799 |
买入 |
| 09:31:27 |
57.92 |
42 |
9841 |
卖出 |
| 09:31:30 |
57.92 |
132 |
9973 |
卖出 |
| 09:31:33 |
57.94 |
294 |
10267 |
买入 |
| 09:31:36 |
57.98 |
158 |
10425 |
买入 |
| 09:31:39 |
57.94 |
35 |
10460 |
卖出 |
| 09:31:42 |
57.94 |
73 |
10533 |
卖出 |
| 09:31:45 |
57.94 |
26 |
10559 |
卖出 |
| 09:31:48 |
57.94 |
134 |
10693 |
买入 |
| 09:31:51 |
57.94 |
123 |
10816 |
买入 |
| 09:31:54 |
57.94 |
37 |
10853 |
卖出 |
| 09:31:57 |
57.97 |
305 |
11158 |
买入 |
| 09:32:00 |
58 |
422 |
11580 |
买入 |
| 09:32:03 |
57.97 |
432 |
12012 |
卖出 |
| 09:32:06 |
58 |
14 |
12026 |
买入 |
| 09:32:09 |
58.06 |
42 |
12068 |
买入 |
| 09:32:12 |
58.06 |
7 |
12075 |
买入 |
| 09:32:15 |
58.01 |
64 |
12139 |
卖出 |
| 09:32:18 |
57.99 |
156 |
12295 |
卖出 |
| 09:32:21 |
58.01 |
163 |
12458 |
买入 |
| 09:32:24 |
58.09 |
46 |
12504 |
买入 |
| 09:32:27 |
58.06 |
35 |
12539 |
卖出 |
| 09:32:30 |
58.06 |
45 |
12584 |
买入 |
| 09:32:33 |
58.09 |
113 |
12697 |
买入 |
| 09:32:36 |
58.06 |
125 |
12822 |
卖出 |
| 09:32:39 |
58.06 |
90 |
12912 |
买入 |
| 09:32:42 |
58.06 |
75 |
12987 |
买入 |
| 09:32:45 |
58.08 |
112 |
13099 |
买入 |
| 09:32:48 |
58.08 |
80 |
13179 |
买入 |
| 09:32:51 |
58.08 |
92 |
13271 |
买入 |
| 09:32:54 |
58.08 |
50 |
13321 |
买入 |
| 09:32:57 |
58.08 |
79 |
13400 |
买入 |
| 09:33:00 |
58.08 |
131 |
13531 |
卖出 |
| 09:33:03 |
58.08 |
134 |
13665 |
买入 |
| 09:33:06 |
58.06 |
77 |
13742 |
卖出 |
| 09:33:09 |
58.08 |
105 |
13847 |
买入 |
| 09:33:12 |
58.03 |
16 |
13863 |
卖出 |
| 09:33:15 |
57.89 |
933 |
14796 |
卖出 |
| 09:33:18 |
57.96 |
250 |
15046 |
买入 |
| 09:33:21 |
57.88 |
132 |
15178 |
卖出 |
| 09:33:24 |
57.88 |
126 |
15304 |
买入 |
| 09:33:27 |
57.98 |
322 |
15626 |
买入 |
| 09:33:30 |
57.93 |
162 |
15788 |
卖出 |
| 09:33:33 |
58 |
87 |
15875 |
买入 |
| 09:33:36 |
57.99 |
33 |
15908 |
卖出 |
| 09:33:39 |
57.99 |
165 |
16073 |
卖出 |
| 09:33:42 |
57.98 |
67 |
16140 |
卖出 |
| 09:33:45 |
57.9 |
33 |
16173 |
卖出 |
| 09:33:48 |
57.9 |
128 |
16301 |
买入 |
| 09:33:51 |
57.87 |
87 |
16388 |
卖出 |
| 09:33:54 |
57.87 |
147 |
16535 |
卖出 |
| 09:33:57 |
57.87 |
128 |
16663 |
买入 |
| 09:34:00 |
57.87 |
103 |
16766 |
买入 |
| 09:34:03 |
57.87 |
155 |
16921 |
买入 |
| 09:34:06 |
57.89 |
319 |
17240 |
买入 |
| 09:34:09 |
57.88 |
147 |
17387 |
卖出 |
| 09:34:12 |
57.9 |
112 |
17499 |
买入 |
| 09:34:15 |
57.88 |
263 |
17762 |
卖出 |
| 09:34:18 |
57.94 |
60 |
17822 |
买入 |
| 09:34:21 |
57.95 |
279 |
18101 |
买入 |
| 09:34:24 |
57.88 |
158 |
18259 |
卖出 |
| 09:34:27 |
57.87 |
73 |
18332 |
卖出 |
| 09:34:30 |
57.9 |
181 |
18513 |
买入 |
| 09:34:33 |
57.87 |
140 |
18653 |
卖出 |
| 09:34:36 |
57.9 |
297 |
18950 |
买入 |
| 09:34:39 |
57.88 |
267 |
19217 |
卖出 |
| 09:34:42 |
57.9 |
134 |
19351 |
买入 |
| 09:34:45 |
57.9 |
284 |
19635 |
买入 |
| 09:34:48 |
57.89 |
55 |
19690 |
买入 |
| 09:34:51 |
57.9 |
245 |
19935 |
买入 |
| 09:34:54 |
57.9 |
228 |
20163 |
卖出 |
| 09:34:57 |
57.88 |
201 |
20364 |
卖出 |
| 09:35:00 |
57.88 |
92 |
20456 |
买入 |
| 09:35:03 |
57.83 |
590 |
21046 |
卖出 |
| 09:35:06 |
57.82 |
735 |
21781 |
卖出 |
| 09:35:09 |
57.74 |
73 |
21854 |
卖出 |
| 09:35:12 |
57.74 |
40 |
21894 |
卖出 |
| 09:35:15 |
57.72 |
126 |
22020 |
卖出 |
| 09:35:18 |
57.71 |
99 |
22119 |
卖出 |
| 09:35:21 |
57.7 |
181 |
22300 |
卖出 |
| 09:35:24 |
57.69 |
336 |
22636 |
卖出 |
| 09:35:27 |
57.68 |
62 |
22698 |
卖出 |
| 09:35:30 |
57.69 |
424 |
23122 |
买入 |
| 09:35:33 |
57.69 |
335 |
23457 |
买入 |
| 09:35:36 |
57.63 |
141 |
23598 |
卖出 |
| 09:35:39 |
57.63 |
342 |
23940 |
买入 |
| 09:35:42 |
57.63 |
111 |
24051 |
买入 |
| 09:35:45 |
57.62 |
453 |
24504 |
卖出 |
| 09:35:48 |
57.61 |
216 |
24720 |
卖出 |
| 09:35:51 |
57.6 |
70 |
24790 |
卖出 |
| 09:35:54 |
57.61 |
466 |
25256 |
买入 |
| 09:35:57 |
57.58 |
258 |
25514 |
卖出 |
| 09:36:00 |
57.61 |
114 |
25628 |
买入 |
| 09:36:03 |
57.6 |
134 |
25762 |
卖出 |
| 09:36:06 |
57.6 |
268 |
26030 |
买入 |
| 09:36:09 |
57.58 |
200 |
26230 |
卖出 |
| 09:36:12 |
57.6 |
406 |
26636 |
买入 |
| 09:36:15 |
57.6 |
518 |
27154 |
买入 |
| 09:36:18 |
57.59 |
166 |
27320 |
卖出 |
| 09:36:21 |
57.67 |
2077 |
29397 |
买入 |
| 09:36:24 |
57.6 |
472 |
29869 |
卖出 |
| 09:36:27 |
57.6 |
334 |
30203 |
卖出 |
| 09:36:30 |
57.61 |
107 |
30310 |
买入 |
| 09:36:33 |
57.67 |
313 |
30623 |
买入 |
| 09:36:36 |
57.61 |
140 |
30763 |
卖出 |
| 09:36:39 |
57.66 |
85 |
30848 |
买入 |
| 09:36:42 |
57.63 |
329 |
31177 |
卖出 |
| 09:36:45 |
57.66 |
63 |
31240 |
卖出 |
| 09:36:48 |
57.66 |
74 |
31314 |
买入 |
| 09:36:51 |
57.66 |
112 |
31426 |
买入 |
| 09:36:54 |
57.63 |
258 |
31684 |
卖出 |
| 09:36:57 |
57.61 |
184 |
31868 |
卖出 |
| 09:37:00 |
57.61 |
159 |
32027 |
卖出 |
| 09:37:03 |
57.61 |
154 |
32181 |
买入 |
| 09:37:06 |
57.63 |
163 |
32344 |
买入 |
| 09:37:09 |
57.61 |
320 |
32664 |
卖出 |
| 09:37:12 |
57.62 |
110 |
32774 |
买入 |
| 09:37:15 |
57.61 |
102 |
32876 |
卖出 |
| 09:37:18 |
57.61 |
158 |
33034 |
卖出 |
| 09:37:21 |
57.62 |
173 |
33207 |
买入 |
| 09:37:24 |
57.61 |
554 |
33761 |
卖出 |
| 09:37:27 |
57.6 |
362 |
34123 |
卖出 |
| 09:37:30 |
57.61 |
117 |
34240 |
买入 |
| 09:37:33 |
57.6 |
484 |
34724 |
卖出 |
| 09:37:36 |
57.6 |
334 |
35058 |
卖出 |
| 09:37:39 |
57.6 |
370 |
35428 |
买入 |
| 09:37:42 |
57.55 |
1667 |
37095 |
卖出 |
| 09:37:45 |
57.57 |
261 |
37356 |
买入 |
| 09:37:48 |
57.51 |
185 |
37541 |
卖出 |
| 09:37:51 |
57.56 |
594 |
38135 |
买入 |
| 09:37:54 |
57.56 |
424 |
38559 |
卖出 |
| 09:37:57 |
57.52 |
272 |
38831 |
卖出 |
| 09:38:00 |
57.56 |
453 |
39284 |
买入 |
| 09:38:03 |
57.53 |
242 |
39526 |
卖出 |
| 09:38:06 |
57.52 |
106 |
39632 |
卖出 |
| 09:38:09 |
57.52 |
60 |
39692 |
卖出 |
| 09:38:12 |
57.52 |
300 |
39992 |
买入 |
| 09:38:15 |
57.52 |
247 |
40239 |
卖出 |
| 09:38:18 |
57.51 |
454 |
40693 |
卖出 |
| 09:38:21 |
57.52 |
788 |
41481 |
买入 |
| 09:38:24 |
57.5 |
1123 |
42604 |
卖出 |
| 09:38:27 |
57.47 |
164 |
42768 |
卖出 |
| 09:38:30 |
57.44 |
129 |
42897 |
卖出 |
| 09:38:33 |
57.44 |
85 |
42982 |
买入 |
| 09:38:36 |
57.41 |
271 |
43253 |
卖出 |
| 09:38:39 |
57.45 |
551 |
43804 |
买入 |
| 09:38:42 |
57.41 |
313 |
44117 |
卖出 |
| 09:38:45 |
57.41 |
95 |
44212 |
买入 |
| 09:38:48 |
57.4 |
273 |
44485 |
卖出 |
| 09:38:51 |
57.4 |
129 |
44614 |
买入 |
| 09:38:54 |
57.38 |
130 |
44744 |
卖出 |
| 09:38:57 |
57.37 |
321 |
45065 |
卖出 |
| 09:39:00 |
57.37 |
313 |
45378 |
买入 |
| 09:39:03 |
57.32 |
466 |
45844 |
卖出 |
| 09:39:06 |
57.3 |
925 |
46769 |
卖出 |
| 09:39:09 |
57.27 |
410 |
47179 |
卖出 |
| 09:39:12 |
57.27 |
45 |
47224 |
卖出 |
| 09:39:15 |
57.22 |
249 |
47473 |
卖出 |
| 09:39:18 |
57.26 |
479 |
47952 |
买入 |
| 09:39:21 |
57.22 |
439 |
48391 |
卖出 |
| 09:39:24 |
57.24 |
333 |
48724 |
买入 |
| 09:39:27 |
57.3 |
1107 |
49831 |
买入 |
| 09:39:30 |
57.31 |
225 |
50056 |
买入 |
| 09:39:33 |
57.3 |
717 |
50773 |
卖出 |
| 09:39:36 |
57.31 |
396 |
51169 |
卖出 |
| 09:39:39 |
57.31 |
288 |
51457 |
卖出 |
| 09:39:42 |
57.31 |
158 |
51615 |
卖出 |
| 09:39:45 |
57.31 |
209 |
51824 |
买入 |
| 09:39:48 |
57.31 |
132 |
51956 |
卖出 |
| 09:39:51 |
57.31 |
240 |
52196 |
卖出 |
| 09:39:54 |
57.35 |
117 |
52313 |
买入 |
| 09:39:57 |
57.31 |
115 |
52428 |
卖出 |
| 09:40:00 |
57.31 |
337 |
52765 |
卖出 |
| 09:40:03 |
57.32 |
175 |
52940 |
买入 |
| 09:40:06 |
57.32 |
709 |
53649 |
卖出 |
| 09:40:09 |
57.36 |
84 |
53733 |
买入 |
| 09:40:12 |
57.32 |
679 |
54412 |
卖出 |
| 09:40:15 |
57.32 |
401 |
54813 |
卖出 |
| 09:40:18 |
57.32 |
194 |
55007 |
卖出 |
| 09:40:21 |
57.5 |
405 |
55412 |
买入 |
| 09:40:24 |
57.32 |
263 |
55675 |
卖出 |
| 09:40:27 |
57.32 |
183 |
55858 |
买入 |
| 09:40:30 |
57.29 |
936 |
56794 |
卖出 |
| 09:40:33 |
57.31 |
403 |
57197 |
买入 |
| 09:40:36 |
57.32 |
396 |
57593 |
买入 |
| 09:40:39 |
57.29 |
370 |
57963 |
卖出 |
| 09:40:42 |
57.31 |
90 |
58053 |
买入 |
| 09:40:45 |
57.29 |
206 |
58259 |
卖出 |
| 09:40:48 |
57.29 |
246 |
58505 |
买入 |
| 09:40:51 |
57.28 |
346 |
58851 |
卖出 |
| 09:40:54 |
57.26 |
192 |
59043 |
卖出 |
| 09:40:57 |
57.27 |
289 |
59332 |
买入 |
| 09:41:00 |
57.25 |
185 |
59517 |
卖出 |
| 09:41:03 |
57.26 |
181 |
59698 |
买入 |
| 09:41:06 |
57.22 |
123 |
59821 |
卖出 |
| 09:41:09 |
57.23 |
306 |
60127 |
买入 |
| 09:41:12 |
57.23 |
157 |
60284 |
买入 |
| 09:41:15 |
57.21 |
588 |
60872 |
卖出 |
| 09:41:18 |
57.21 |
207 |
61079 |
买入 |
| 09:41:21 |
57.21 |
235 |
61314 |
买入 |
| 09:41:24 |
57.2 |
923 |
62237 |
卖出 |
| 09:41:27 |
57.19 |
226 |
62463 |
卖出 |
| 09:41:30 |
57.2 |
165 |
62628 |
买入 |
| 09:41:33 |
57.16 |
60 |
62688 |
卖出 |
| 09:41:36 |
57.18 |
404 |
63092 |
买入 |
| 09:41:39 |
57.16 |
477 |
63569 |
卖出 |