中牧股份[600195]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.64 |
19 |
19 |
集合竞价 |
| 09:15:04 |
11.65 |
388 |
388 |
集合竞价 |
| 09:15:07 |
12.23 |
400 |
400 |
集合竞价 |
| 09:15:10 |
12.3 |
483 |
483 |
集合竞价 |
| 09:15:52 |
12.3 |
483 |
483 |
集合竞价 |
| 09:16:04 |
12.3 |
483 |
483 |
集合竞价 |
| 09:16:13 |
12.3 |
483 |
483 |
集合竞价 |
| 09:16:37 |
12.3 |
483 |
483 |
集合竞价 |
| 09:17:40 |
12.3 |
483 |
483 |
集合竞价 |
| 09:17:46 |
12.3 |
483 |
483 |
集合竞价 |
| 09:17:49 |
12.3 |
483 |
483 |
集合竞价 |
| 09:17:55 |
11.64 |
758 |
758 |
集合竞价 |
| 09:18:04 |
11.64 |
763 |
763 |
集合竞价 |
| 09:18:13 |
11.64 |
752 |
752 |
集合竞价 |
| 09:18:16 |
11.64 |
722 |
722 |
集合竞价 |
| 09:18:19 |
11.64 |
727 |
727 |
集合竞价 |
| 09:18:25 |
11.64 |
715 |
715 |
集合竞价 |
| 09:18:28 |
11.64 |
726 |
726 |
集合竞价 |
| 09:18:31 |
11.64 |
736 |
736 |
集合竞价 |
| 09:18:34 |
11.64 |
748 |
748 |
集合竞价 |
| 09:18:37 |
11.64 |
754 |
754 |
集合竞价 |
| 09:18:40 |
11.64 |
761 |
761 |
集合竞价 |
| 09:18:46 |
11.64 |
771 |
771 |
集合竞价 |
| 09:18:52 |
11.64 |
797 |
797 |
集合竞价 |
| 09:18:55 |
11.64 |
773 |
773 |
集合竞价 |
| 09:18:58 |
11.64 |
798 |
798 |
集合竞价 |
| 09:19:04 |
11.64 |
798 |
798 |
集合竞价 |
| 09:19:07 |
11.64 |
799 |
799 |
集合竞价 |
| 09:19:10 |
11.64 |
799 |
799 |
集合竞价 |
| 09:19:13 |
11.64 |
799 |
799 |
集合竞价 |
| 09:19:16 |
11.64 |
799 |
799 |
集合竞价 |
| 09:19:19 |
11.64 |
799 |
799 |
集合竞价 |
| 09:19:22 |
11.64 |
799 |
799 |
集合竞价 |
| 09:19:25 |
11.64 |
799 |
799 |
集合竞价 |
| 09:19:31 |
11.64 |
799 |
799 |
集合竞价 |
| 09:19:34 |
12.29 |
463 |
463 |
集合竞价 |
| 09:19:37 |
12.29 |
450 |
450 |
集合竞价 |
| 09:19:46 |
12.29 |
450 |
450 |
集合竞价 |
| 09:19:52 |
12.29 |
459 |
459 |
集合竞价 |
| 09:19:58 |
12.29 |
459 |
459 |
集合竞价 |
| 09:20:01 |
12.29 |
472 |
472 |
集合竞价 |
| 09:20:04 |
12.29 |
476 |
476 |
集合竞价 |
| 09:20:10 |
12.29 |
479 |
479 |
集合竞价 |
| 09:20:16 |
12.29 |
482 |
482 |
集合竞价 |
| 09:20:22 |
12.29 |
495 |
495 |
集合竞价 |
| 09:20:25 |
12.31 |
495 |
495 |
集合竞价 |
| 09:20:31 |
12.31 |
497 |
497 |
集合竞价 |
| 09:20:52 |
12.31 |
497 |
497 |
集合竞价 |
| 09:21:10 |
12.31 |
502 |
502 |
集合竞价 |
| 09:21:37 |
12.31 |
502 |
502 |
集合竞价 |
| 09:21:46 |
12.33 |
502 |
502 |
集合竞价 |
| 09:21:58 |
12.41 |
502 |
502 |
集合竞价 |
| 09:22:07 |
12.41 |
502 |
502 |
集合竞价 |
| 09:22:16 |
12.41 |
502 |
502 |
集合竞价 |
| 09:22:19 |
12.41 |
502 |
502 |
集合竞价 |
| 09:22:31 |
12.41 |
502 |
502 |
集合竞价 |
| 09:22:34 |
12.41 |
502 |
502 |
集合竞价 |
| 09:22:46 |
12.41 |
512 |
512 |
集合竞价 |
| 09:22:49 |
12.41 |
512 |
512 |
集合竞价 |
| 09:22:52 |
12.42 |
512 |
512 |
集合竞价 |
| 09:23:01 |
12.42 |
512 |
512 |
集合竞价 |
| 09:23:04 |
12.45 |
512 |
512 |
集合竞价 |
| 09:23:22 |
12.45 |
512 |
512 |
集合竞价 |
| 09:23:25 |
12.45 |
517 |
517 |
集合竞价 |
| 09:23:28 |
12.45 |
517 |
517 |
集合竞价 |
| 09:23:31 |
12.45 |
526 |
526 |
集合竞价 |
| 09:23:34 |
12.45 |
526 |
526 |
集合竞价 |
| 09:23:37 |
12.45 |
526 |
526 |
集合竞价 |
| 09:23:40 |
12.45 |
526 |
526 |
集合竞价 |
| 09:23:49 |
12.5 |
526 |
526 |
集合竞价 |
| 09:23:52 |
12.51 |
526 |
526 |
集合竞价 |
| 09:24:04 |
12.51 |
526 |
526 |
集合竞价 |
| 09:24:16 |
12.52 |
526 |
526 |
集合竞价 |
| 09:24:28 |
12.52 |
561 |
561 |
集合竞价 |
| 09:24:34 |
12.53 |
561 |
561 |
集合竞价 |
| 09:24:37 |
12.53 |
561 |
561 |
集合竞价 |
| 09:24:40 |
12.53 |
561 |
561 |
集合竞价 |
| 09:24:43 |
12.53 |
631 |
631 |
集合竞价 |
| 09:24:49 |
12.53 |
631 |
631 |
集合竞价 |
| 09:24:52 |
12.58 |
639 |
639 |
集合竞价 |
| 09:24:55 |
12.58 |
639 |
639 |
集合竞价 |
| 09:24:58 |
12.67 |
639 |
639 |
集合竞价 |
| 09:25:01 |
12.81 |
675 |
675 |
集合竞价 |
| 09:25:06 |
12.81 |
675 |
1350 |
卖出 |
| 09:30:01 |
12.81 |
76 |
1426 |
卖出 |
| 09:30:04 |
12.91 |
125 |
1551 |
买入 |
| 09:30:07 |
12.81 |
201 |
1752 |
卖出 |
| 09:30:10 |
12.83 |
171 |
1923 |
买入 |
| 09:30:13 |
12.81 |
80 |
2003 |
卖出 |
| 09:30:16 |
12.87 |
16 |
2019 |
买入 |
| 09:30:19 |
12.78 |
37 |
2056 |
卖出 |
| 09:30:22 |
12.87 |
113 |
2169 |
买入 |
| 09:30:25 |
12.79 |
59 |
2228 |
卖出 |
| 09:30:28 |
12.78 |
110 |
2338 |
卖出 |
| 09:30:31 |
12.87 |
55 |
2393 |
买入 |
| 09:30:34 |
12.87 |
44 |
2437 |
买入 |
| 09:30:37 |
12.78 |
53 |
2490 |
卖出 |
| 09:30:40 |
12.78 |
6 |
2496 |
卖出 |
| 09:30:43 |
12.78 |
93 |
2589 |
卖出 |
| 09:30:46 |
12.78 |
62 |
2651 |
买入 |
| 09:30:49 |
12.74 |
127 |
2778 |
卖出 |
| 09:30:52 |
12.76 |
64 |
2842 |
买入 |
| 09:30:55 |
12.78 |
100 |
2942 |
买入 |
| 09:30:58 |
12.78 |
76 |
3018 |
买入 |
| 09:31:01 |
12.74 |
87 |
3105 |
卖出 |
| 09:31:04 |
12.81 |
35 |
3140 |
买入 |
| 09:31:07 |
12.72 |
435 |
3575 |
卖出 |
| 09:31:10 |
12.73 |
43 |
3618 |
买入 |
| 09:31:13 |
12.71 |
143 |
3761 |
卖出 |
| 09:31:16 |
12.76 |
50 |
3811 |
买入 |
| 09:31:19 |
12.73 |
73 |
3884 |
卖出 |
| 09:31:22 |
12.71 |
25 |
3909 |
卖出 |
| 09:31:25 |
12.72 |
73 |
3982 |
买入 |
| 09:31:28 |
12.72 |
306 |
4288 |
卖出 |
| 09:31:31 |
12.71 |
45 |
4333 |
卖出 |
| 09:31:34 |
12.72 |
231 |
4564 |
买入 |
| 09:31:37 |
12.73 |
27 |
4591 |
买入 |
| 09:31:40 |
12.72 |
83 |
4674 |
买入 |
| 09:31:43 |
12.73 |
75 |
4749 |
买入 |
| 09:31:46 |
12.76 |
32 |
4781 |
买入 |
| 09:31:49 |
12.71 |
44 |
4825 |
卖出 |
| 09:31:52 |
12.73 |
59 |
4884 |
买入 |
| 09:31:55 |
12.72 |
59 |
4943 |
卖出 |
| 09:31:58 |
12.75 |
113 |
5056 |
买入 |
| 09:32:01 |
12.71 |
138 |
5194 |
卖出 |
| 09:32:04 |
12.76 |
96 |
5290 |
买入 |
| 09:32:07 |
12.7 |
130 |
5420 |
卖出 |
| 09:32:10 |
12.72 |
83 |
5503 |
买入 |
| 09:32:13 |
12.72 |
60 |
5563 |
卖出 |
| 09:32:16 |
12.68 |
97 |
5660 |
卖出 |
| 09:32:19 |
12.68 |
41 |
5701 |
卖出 |
| 09:32:22 |
12.68 |
17 |
5718 |
卖出 |
| 09:32:25 |
12.7 |
23 |
5741 |
卖出 |
| 09:32:28 |
12.74 |
93 |
5834 |
买入 |
| 09:32:31 |
12.68 |
4 |
5838 |
卖出 |
| 09:32:34 |
12.67 |
42 |
5880 |
卖出 |
| 09:32:37 |
12.67 |
12 |
5892 |
卖出 |
| 09:32:40 |
12.65 |
35 |
5927 |
卖出 |
| 09:32:43 |
12.64 |
133 |
6060 |
卖出 |
| 09:32:46 |
12.64 |
32 |
6092 |
卖出 |
| 09:32:49 |
12.64 |
181 |
6273 |
买入 |
| 09:32:52 |
12.67 |
201 |
6474 |
买入 |
| 09:32:55 |
12.63 |
55 |
6529 |
卖出 |
| 09:32:58 |
12.63 |
97 |
6626 |
卖出 |
| 09:33:01 |
12.64 |
251 |
6877 |
买入 |
| 09:33:04 |
12.61 |
61 |
6938 |
卖出 |
| 09:33:07 |
12.61 |
99 |
7037 |
卖出 |
| 09:33:10 |
12.65 |
141 |
7178 |
买入 |
| 09:33:13 |
12.65 |
260 |
7438 |
卖出 |
| 09:33:16 |
12.61 |
74 |
7512 |
卖出 |
| 09:33:19 |
12.65 |
83 |
7595 |
买入 |
| 09:33:22 |
12.62 |
136 |
7731 |
卖出 |
| 09:33:25 |
12.6 |
240 |
7971 |
卖出 |
| 09:33:28 |
12.65 |
90 |
8061 |
买入 |
| 09:33:31 |
12.64 |
107 |
8168 |
买入 |
| 09:33:34 |
12.64 |
108 |
8276 |
买入 |
| 09:33:37 |
12.63 |
125 |
8401 |
买入 |
| 09:33:40 |
12.58 |
34 |
8435 |
卖出 |
| 09:33:43 |
12.58 |
88 |
8523 |
卖出 |
| 09:33:46 |
12.6 |
46 |
8569 |
买入 |
| 09:33:49 |
12.6 |
117 |
8686 |
卖出 |
| 09:33:52 |
12.6 |
31 |
8717 |
卖出 |
| 09:33:55 |
12.6 |
141 |
8858 |
卖出 |
| 09:33:58 |
12.65 |
97 |
8955 |
买入 |
| 09:34:01 |
12.62 |
49 |
9004 |
卖出 |
| 09:34:04 |
12.6 |
64 |
9068 |
卖出 |
| 09:34:07 |
12.63 |
40 |
9108 |
买入 |
| 09:34:10 |
12.63 |
33 |
9141 |
买入 |
| 09:34:13 |
12.64 |
42 |
9183 |
买入 |
| 09:34:16 |
12.63 |
15 |
9198 |
卖出 |
| 09:34:19 |
12.63 |
11 |
9209 |
卖出 |
| 09:34:22 |
12.64 |
15 |
9224 |
买入 |
| 09:34:25 |
12.63 |
40 |
9264 |
卖出 |
| 09:34:28 |
12.63 |
4 |
9268 |
卖出 |
| 09:34:31 |
12.64 |
29 |
9297 |
买入 |
| 09:34:34 |
12.62 |
57 |
9354 |
卖出 |
| 09:34:37 |
12.63 |
3 |
9357 |
买入 |
| 09:34:40 |
12.6 |
43 |
9400 |
卖出 |
| 09:34:43 |
12.6 |
14 |
9414 |
卖出 |
| 09:34:46 |
12.63 |
64 |
9478 |
买入 |
| 09:34:49 |
12.6 |
67 |
9545 |
卖出 |
| 09:34:52 |
12.63 |
115 |
9660 |
买入 |
| 09:34:55 |
12.65 |
209 |
9869 |
买入 |
| 09:34:58 |
12.65 |
345 |
10214 |
买入 |
| 09:35:01 |
12.67 |
178 |
10392 |
买入 |
| 09:35:04 |
12.66 |
360 |
10752 |
卖出 |
| 09:35:07 |
12.65 |
94 |
10846 |
卖出 |
| 09:35:10 |
12.65 |
178 |
11024 |
买入 |
| 09:35:13 |
12.67 |
153 |
11177 |
买入 |
| 09:35:16 |
12.67 |
94 |
11271 |
买入 |
| 09:35:19 |
12.62 |
103 |
11374 |
卖出 |
| 09:35:22 |
12.62 |
108 |
11482 |
卖出 |
| 09:35:25 |
12.61 |
213 |
11695 |
卖出 |
| 09:35:28 |
12.61 |
151 |
11846 |
买入 |
| 09:35:31 |
12.61 |
169 |
12015 |
买入 |
| 09:35:34 |
12.59 |
120 |
12135 |
卖出 |
| 09:35:37 |
12.59 |
167 |
12302 |
买入 |
| 09:35:40 |
12.55 |
75 |
12377 |
卖出 |
| 09:35:43 |
12.55 |
77 |
12454 |
卖出 |
| 09:35:46 |
12.56 |
145 |
12599 |
卖出 |
| 09:35:49 |
12.59 |
32 |
12631 |
买入 |
| 09:35:52 |
12.55 |
130 |
12761 |
卖出 |
| 09:35:55 |
12.56 |
27 |
12788 |
买入 |
| 09:35:58 |
12.56 |
141 |
12929 |
卖出 |
| 09:36:01 |
12.56 |
42 |
12971 |
卖出 |
| 09:36:04 |
12.56 |
89 |
13060 |
卖出 |
| 09:36:07 |
12.59 |
145 |
13205 |
买入 |
| 09:36:10 |
12.56 |
56 |
13261 |
卖出 |
| 09:36:13 |
12.56 |
40 |
13301 |
卖出 |
| 09:36:16 |
12.6 |
202 |
13503 |
买入 |
| 09:36:19 |
12.64 |
216 |
13719 |
买入 |
| 09:36:22 |
12.67 |
87 |
13806 |
买入 |
| 09:36:25 |
12.63 |
53 |
13859 |
卖出 |
| 09:36:28 |
12.61 |
306 |
14165 |
卖出 |
| 09:36:31 |
12.64 |
118 |
14283 |
买入 |
| 09:36:34 |
12.58 |
131 |
14414 |
卖出 |
| 09:36:37 |
12.61 |
294 |
14708 |
买入 |
| 09:36:40 |
12.59 |
63 |
14771 |
卖出 |
| 09:36:43 |
12.63 |
195 |
14966 |
买入 |
| 09:36:46 |
12.62 |
48 |
15014 |
卖出 |
| 09:36:49 |
12.62 |
45 |
15059 |
买入 |
| 09:36:52 |
12.59 |
92 |
15151 |
卖出 |
| 09:36:55 |
12.58 |
10 |
15161 |
卖出 |
| 09:36:58 |
12.62 |
35 |
15196 |
买入 |
| 09:37:01 |
12.61 |
61 |
15257 |
卖出 |
| 09:37:04 |
12.65 |
188 |
15445 |
买入 |
| 09:37:07 |
12.62 |
201 |
15646 |
卖出 |
| 09:37:10 |
12.62 |
267 |
15913 |
卖出 |
| 09:37:13 |
12.67 |
86 |
15999 |
买入 |
| 09:37:16 |
12.62 |
77 |
16076 |
卖出 |
| 09:37:19 |
12.66 |
37 |
16113 |
买入 |
| 09:37:22 |
12.63 |
75 |
16188 |
卖出 |
| 09:37:25 |
12.62 |
47 |
16235 |
卖出 |
| 09:37:28 |
12.63 |
64 |
16299 |
买入 |
| 09:37:31 |
12.63 |
98 |
16397 |
买入 |
| 09:37:34 |
12.63 |
9 |
16406 |
卖出 |
| 09:37:37 |
12.63 |
39 |
16445 |
卖出 |
| 09:37:40 |
12.66 |
23 |
16468 |
买入 |
| 09:37:43 |
12.66 |
20 |
16488 |
卖出 |
| 09:37:46 |
12.66 |
53 |
16541 |
卖出 |
| 09:37:49 |
12.68 |
70 |
16611 |
买入 |
| 09:37:52 |
12.65 |
61 |
16672 |
卖出 |
| 09:37:55 |
12.65 |
9 |
16681 |
卖出 |
| 09:37:58 |
12.66 |
26 |
16707 |
卖出 |
| 09:38:01 |
12.69 |
320 |
17027 |
买入 |
| 09:38:04 |
12.7 |
37 |
17064 |
买入 |
| 09:38:07 |
12.7 |
106 |
17170 |
卖出 |
| 09:38:10 |
12.68 |
20 |
17190 |
卖出 |
| 09:38:13 |
12.71 |
29 |
17219 |
卖出 |
| 09:38:16 |
12.68 |
66 |
17285 |
卖出 |
| 09:38:19 |
12.7 |
3 |
17288 |
买入 |
| 09:38:22 |
12.72 |
32 |
17320 |
买入 |
| 09:38:25 |
12.74 |
89 |
17409 |
买入 |
| 09:38:28 |
12.74 |
307 |
17716 |
买入 |
| 09:38:31 |
12.74 |
3 |
17719 |
买入 |
| 09:38:34 |
12.71 |
115 |
17834 |
卖出 |
| 09:38:37 |
12.74 |
5 |
17839 |
买入 |
| 09:38:40 |
12.73 |
142 |
17981 |
卖出 |
| 09:38:43 |
12.77 |
134 |
18115 |
买入 |
| 09:38:46 |
12.77 |
73 |
18188 |
买入 |
| 09:38:49 |
12.77 |
104 |
18292 |
卖出 |
| 09:38:52 |
12.77 |
63 |
18355 |
买入 |
| 09:38:55 |
12.73 |
94 |
18449 |
卖出 |
| 09:38:58 |
12.79 |
68 |
18517 |
买入 |
| 09:39:01 |
12.75 |
27 |
18544 |
卖出 |
| 09:39:04 |
12.74 |
53 |
18597 |
卖出 |
| 09:39:07 |
12.75 |
29 |
18626 |
买入 |
| 09:39:10 |
12.74 |
53 |
18679 |
卖出 |
| 09:39:13 |
12.77 |
109 |
18788 |
买入 |
| 09:39:16 |
12.74 |
23 |
18811 |
卖出 |
| 09:39:19 |
12.7 |
165 |
18976 |
卖出 |
| 09:39:22 |
12.79 |
36 |
19012 |
买入 |
| 09:39:25 |
12.7 |
46 |
19058 |
卖出 |
| 09:39:28 |
12.77 |
31 |
19089 |
买入 |
| 09:39:31 |
12.77 |
53 |
19142 |
买入 |
| 09:39:34 |
12.72 |
18 |
19160 |
卖出 |
| 09:39:37 |
12.74 |
57 |
19217 |
卖出 |
| 09:39:40 |
12.74 |
41 |
19258 |
卖出 |
| 09:39:43 |
12.7 |
132 |
19390 |
卖出 |
| 09:39:46 |
12.77 |
11 |
19401 |
买入 |
| 09:39:49 |
12.78 |
87 |
19488 |
买入 |
| 09:39:52 |
12.72 |
10 |
19498 |
卖出 |
| 09:39:55 |
12.7 |
36 |
19534 |
卖出 |
| 09:39:58 |
12.77 |
45 |
19579 |
买入 |
| 09:40:01 |
12.77 |
34 |
19613 |
买入 |
| 09:40:04 |
12.7 |
46 |
19659 |
卖出 |
| 09:40:07 |
12.74 |
152 |
19811 |
买入 |
| 09:40:10 |
12.7 |
33 |
19844 |
卖出 |
| 09:40:13 |
12.7 |
109 |
19953 |
卖出 |
| 09:40:16 |
12.71 |
109 |
20062 |
买入 |
| 09:40:19 |
12.74 |
62 |
20124 |
买入 |
| 09:40:22 |
12.74 |
60 |
20184 |
买入 |
| 09:40:25 |
12.76 |
63 |
20247 |
买入 |
| 09:40:28 |
12.74 |
19 |
20266 |
卖出 |
| 09:40:31 |
12.75 |
79 |
20345 |
卖出 |
| 09:40:34 |
12.78 |
59 |
20404 |
买入 |
| 09:40:37 |
12.83 |
403 |
20807 |
买入 |
| 09:40:40 |
12.83 |
23 |
20830 |
卖出 |
| 09:40:43 |
12.84 |
176 |
21006 |
买入 |
| 09:40:46 |
12.81 |
132 |
21138 |
卖出 |