中牧股份[600195]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
12.68 |
8 |
8 |
集合竞价 |
| 09:15:05 |
12.98 |
10 |
10 |
集合竞价 |
| 09:18:38 |
12.98 |
10 |
10 |
集合竞价 |
| 09:20:02 |
12.98 |
12 |
12 |
集合竞价 |
| 09:21:29 |
12.79 |
110 |
110 |
集合竞价 |
| 09:21:32 |
12.79 |
110 |
110 |
集合竞价 |
| 09:22:08 |
12.79 |
110 |
110 |
集合竞价 |
| 09:22:17 |
12.79 |
110 |
110 |
集合竞价 |
| 09:22:26 |
12.79 |
110 |
110 |
集合竞价 |
| 09:22:44 |
12.8 |
110 |
110 |
集合竞价 |
| 09:22:53 |
12.8 |
110 |
110 |
集合竞价 |
| 09:23:20 |
12.8 |
110 |
110 |
集合竞价 |
| 09:23:23 |
12.8 |
110 |
110 |
集合竞价 |
| 09:23:35 |
12.8 |
110 |
110 |
集合竞价 |
| 09:24:02 |
12.8 |
110 |
110 |
集合竞价 |
| 09:24:11 |
12.8 |
110 |
110 |
集合竞价 |
| 09:24:17 |
12.8 |
110 |
110 |
集合竞价 |
| 09:24:20 |
12.8 |
110 |
110 |
集合竞价 |
| 09:24:26 |
12.81 |
110 |
110 |
集合竞价 |
| 09:24:32 |
12.99 |
155 |
155 |
集合竞价 |
| 09:24:50 |
12.99 |
165 |
165 |
集合竞价 |
| 09:24:53 |
12.98 |
177 |
177 |
集合竞价 |
| 09:24:56 |
12.98 |
177 |
177 |
集合竞价 |
| 09:24:59 |
12.91 |
233 |
233 |
集合竞价 |
| 09:25:02 |
12.99 |
265 |
498 |
买入 |
| 09:30:02 |
12.97 |
13 |
511 |
卖出 |
| 09:30:05 |
12.98 |
412 |
923 |
买入 |
| 09:30:08 |
12.93 |
65 |
988 |
卖出 |
| 09:30:11 |
12.97 |
120 |
1108 |
买入 |
| 09:30:14 |
12.99 |
164 |
1272 |
买入 |
| 09:30:17 |
13 |
355 |
1627 |
买入 |
| 09:30:20 |
13.01 |
123 |
1750 |
买入 |
| 09:30:23 |
13 |
149 |
1899 |
卖出 |
| 09:30:26 |
12.99 |
156 |
2055 |
卖出 |
| 09:30:29 |
12.98 |
311 |
2366 |
卖出 |
| 09:30:32 |
12.97 |
166 |
2532 |
卖出 |
| 09:30:35 |
12.96 |
17 |
2549 |
卖出 |
| 09:30:38 |
12.96 |
37 |
2586 |
买入 |
| 09:30:41 |
12.96 |
26 |
2612 |
买入 |
| 09:30:44 |
12.95 |
98 |
2710 |
卖出 |
| 09:30:47 |
12.95 |
138 |
2848 |
卖出 |
| 09:30:50 |
12.97 |
32 |
2880 |
买入 |
| 09:30:53 |
12.95 |
23 |
2903 |
卖出 |
| 09:30:56 |
12.95 |
57 |
2960 |
卖出 |
| 09:30:59 |
12.97 |
25 |
2985 |
买入 |
| 09:31:02 |
12.96 |
12 |
2997 |
卖出 |
| 09:31:05 |
12.96 |
129 |
3126 |
卖出 |
| 09:31:08 |
12.96 |
36 |
3162 |
卖出 |
| 09:31:11 |
12.95 |
154 |
3316 |
卖出 |
| 09:31:14 |
12.94 |
75 |
3391 |
卖出 |
| 09:31:17 |
12.97 |
45 |
3436 |
买入 |
| 09:31:20 |
12.97 |
381 |
3817 |
买入 |
| 09:31:23 |
12.98 |
27 |
3844 |
买入 |
| 09:31:26 |
12.98 |
24 |
3868 |
卖出 |
| 09:31:29 |
12.98 |
2 |
3870 |
卖出 |
| 09:31:32 |
12.99 |
8 |
3878 |
买入 |
| 09:31:35 |
12.98 |
7 |
3885 |
卖出 |
| 09:31:38 |
12.99 |
51 |
3936 |
买入 |
| 09:31:41 |
12.98 |
21 |
3957 |
卖出 |
| 09:31:44 |
12.98 |
38 |
3995 |
卖出 |
| 09:31:47 |
13.01 |
287 |
4282 |
买入 |
| 09:31:50 |
12.98 |
34 |
4316 |
卖出 |
| 09:31:53 |
12.98 |
5 |
4321 |
卖出 |
| 09:31:56 |
12.99 |
1 |
4322 |
买入 |
| 09:31:59 |
13.01 |
3 |
4325 |
买入 |
| 09:32:02 |
13.02 |
44 |
4369 |
买入 |
| 09:32:05 |
13.01 |
34 |
4403 |
卖出 |
| 09:32:08 |
13.02 |
29 |
4432 |
买入 |
| 09:32:11 |
13.02 |
3 |
4435 |
买入 |
| 09:32:14 |
13 |
6 |
4441 |
卖出 |
| 09:32:17 |
13 |
29 |
4470 |
买入 |
| 09:32:20 |
13 |
5 |
4475 |
卖出 |
| 09:32:23 |
13 |
3 |
4478 |
卖出 |
| 09:32:26 |
13.01 |
7 |
4485 |
买入 |
| 09:32:29 |
13.02 |
51 |
4536 |
买入 |
| 09:32:32 |
13.03 |
99 |
4635 |
买入 |
| 09:32:35 |
13.04 |
122 |
4757 |
买入 |
| 09:32:38 |
13.04 |
25 |
4782 |
买入 |
| 09:32:41 |
13.03 |
1 |
4783 |
卖出 |
| 09:32:47 |
13.03 |
22 |
4805 |
卖出 |
| 09:32:50 |
13.04 |
9 |
4814 |
买入 |
| 09:32:56 |
13.03 |
6 |
4820 |
卖出 |
| 09:32:59 |
13.04 |
19 |
4839 |
买入 |
| 09:33:02 |
13.04 |
89 |
4928 |
买入 |
| 09:33:05 |
13.02 |
67 |
4995 |
卖出 |
| 09:33:08 |
13.02 |
58 |
5053 |
卖出 |
| 09:33:11 |
13.03 |
43 |
5096 |
买入 |
| 09:33:14 |
13.02 |
37 |
5133 |
卖出 |
| 09:33:17 |
13.02 |
19 |
5152 |
卖出 |
| 09:33:20 |
13.01 |
21 |
5173 |
卖出 |
| 09:33:23 |
13.02 |
40 |
5213 |
买入 |
| 09:33:26 |
13.02 |
10 |
5223 |
卖出 |
| 09:33:29 |
13.02 |
4 |
5227 |
买入 |
| 09:33:32 |
13.02 |
0 |
5227 |
卖出 |
| 09:33:35 |
13.02 |
8 |
5235 |
卖出 |
| 09:33:38 |
13.02 |
19 |
5254 |
卖出 |
| 09:33:41 |
13.02 |
23 |
5277 |
卖出 |
| 09:33:44 |
13.01 |
29 |
5306 |
卖出 |
| 09:33:47 |
13.02 |
19 |
5325 |
买入 |
| 09:33:53 |
13.01 |
20 |
5345 |
卖出 |
| 09:33:56 |
13.01 |
5 |
5350 |
卖出 |
| 09:34:02 |
13.01 |
57 |
5407 |
卖出 |
| 09:34:05 |
13.02 |
45 |
5452 |
买入 |
| 09:34:08 |
13.02 |
25 |
5477 |
买入 |
| 09:34:11 |
13.01 |
11 |
5488 |
卖出 |
| 09:34:14 |
13.02 |
36 |
5524 |
买入 |
| 09:34:17 |
13.02 |
14 |
5538 |
买入 |
| 09:34:20 |
13.01 |
7 |
5545 |
卖出 |
| 09:34:23 |
13.02 |
2 |
5547 |
买入 |
| 09:34:26 |
13 |
204 |
5751 |
卖出 |
| 09:34:29 |
13 |
162 |
5913 |
买入 |
| 09:34:32 |
13.01 |
11 |
5924 |
买入 |
| 09:34:35 |
13 |
27 |
5951 |
卖出 |
| 09:34:38 |
13 |
6 |
5957 |
卖出 |
| 09:34:41 |
13.01 |
1 |
5958 |
买入 |
| 09:34:44 |
13.01 |
31 |
5989 |
买入 |
| 09:34:47 |
13 |
28 |
6017 |
卖出 |
| 09:34:50 |
13.01 |
22 |
6039 |
买入 |
| 09:34:53 |
13.01 |
8 |
6047 |
买入 |
| 09:34:56 |
13.01 |
78 |
6125 |
买入 |
| 09:34:59 |
13.01 |
7 |
6132 |
买入 |
| 09:35:02 |
13 |
101 |
6233 |
卖出 |
| 09:35:05 |
13 |
46 |
6279 |
卖出 |
| 09:35:08 |
12.99 |
6 |
6285 |
卖出 |
| 09:35:11 |
12.99 |
2 |
6287 |
卖出 |
| 09:35:14 |
13 |
12 |
6299 |
买入 |
| 09:35:17 |
12.99 |
1 |
6300 |
卖出 |
| 09:35:20 |
13 |
14 |
6314 |
买入 |
| 09:35:23 |
13.01 |
139 |
6453 |
买入 |
| 09:35:26 |
13.02 |
92 |
6545 |
买入 |
| 09:35:29 |
13.02 |
7 |
6552 |
买入 |
| 09:35:32 |
13.01 |
17 |
6569 |
卖出 |
| 09:35:35 |
13.01 |
38 |
6607 |
买入 |
| 09:35:38 |
13 |
3 |
6610 |
卖出 |
| 09:35:44 |
13.01 |
12 |
6622 |
买入 |
| 09:35:47 |
13.01 |
1 |
6623 |
买入 |
| 09:35:50 |
13.01 |
6 |
6629 |
买入 |
| 09:35:53 |
13.01 |
2 |
6631 |
买入 |
| 09:35:56 |
13 |
16 |
6647 |
卖出 |
| 09:35:59 |
13.01 |
3 |
6650 |
买入 |
| 09:36:05 |
13 |
6 |
6656 |
卖出 |
| 09:36:08 |
13.02 |
238 |
6894 |
买入 |
| 09:36:11 |
13.02 |
3 |
6897 |
卖出 |
| 09:36:14 |
13.03 |
9 |
6906 |
买入 |
| 09:36:17 |
13.04 |
102 |
7008 |
买入 |
| 09:36:20 |
13.04 |
13 |
7021 |
买入 |
| 09:36:23 |
13.02 |
4 |
7025 |
卖出 |
| 09:36:26 |
13.03 |
1 |
7026 |
买入 |
| 09:36:29 |
13.03 |
2 |
7028 |
买入 |
| 09:36:32 |
13.03 |
2 |
7030 |
买入 |
| 09:36:35 |
13.04 |
8 |
7038 |
买入 |
| 09:36:38 |
13.04 |
12 |
7050 |
买入 |
| 09:36:41 |
13.03 |
4 |
7054 |
买入 |
| 09:36:44 |
13.04 |
20 |
7074 |
买入 |
| 09:36:50 |
13.04 |
19 |
7093 |
买入 |
| 09:36:53 |
13.04 |
16 |
7109 |
买入 |
| 09:36:56 |
13.04 |
10 |
7119 |
买入 |
| 09:36:59 |
13.03 |
5 |
7124 |
卖出 |
| 09:37:02 |
13.04 |
7 |
7131 |
买入 |
| 09:37:05 |
13.04 |
1 |
7132 |
买入 |
| 09:37:08 |
13.03 |
5 |
7137 |
卖出 |
| 09:37:11 |
13.02 |
26 |
7163 |
卖出 |
| 09:37:14 |
13.02 |
70 |
7233 |
卖出 |
| 09:37:17 |
13.03 |
38 |
7271 |
买入 |
| 09:37:20 |
13.03 |
50 |
7321 |
买入 |
| 09:37:23 |
13.02 |
3 |
7324 |
卖出 |
| 09:37:26 |
13.03 |
16 |
7340 |
买入 |
| 09:37:29 |
13.04 |
11 |
7351 |
买入 |
| 09:37:32 |
13.03 |
2 |
7353 |
卖出 |
| 09:37:38 |
13.03 |
4 |
7357 |
卖出 |
| 09:37:41 |
13.02 |
32 |
7389 |
卖出 |
| 09:37:44 |
13.03 |
25 |
7414 |
买入 |
| 09:37:47 |
13.03 |
24 |
7438 |
买入 |
| 09:37:50 |
13.02 |
2 |
7440 |
卖出 |
| 09:37:59 |
13.03 |
100 |
7540 |
买入 |
| 09:38:02 |
13.01 |
15 |
7555 |
卖出 |
| 09:38:05 |
13 |
39 |
7594 |
卖出 |
| 09:38:08 |
13 |
44 |
7638 |
卖出 |
| 09:38:11 |
13.01 |
4 |
7642 |
买入 |
| 09:38:14 |
13 |
1 |
7643 |
卖出 |
| 09:38:23 |
13.01 |
36 |
7679 |
买入 |
| 09:38:26 |
13 |
5 |
7684 |
卖出 |
| 09:38:29 |
13 |
16 |
7700 |
买入 |
| 09:38:32 |
13.01 |
17 |
7717 |
买入 |
| 09:38:35 |
13 |
3 |
7720 |
卖出 |
| 09:38:41 |
13 |
2 |
7722 |
卖出 |
| 09:38:44 |
13 |
23 |
7745 |
卖出 |
| 09:38:47 |
13 |
12 |
7757 |
买入 |
| 09:38:50 |
13 |
3 |
7760 |
买入 |
| 09:38:56 |
13 |
18 |
7778 |
买入 |
| 09:38:59 |
13 |
5 |
7783 |
卖出 |
| 09:39:02 |
13 |
8 |
7791 |
卖出 |
| 09:39:11 |
13.01 |
2 |
7793 |
买入 |
| 09:39:14 |
13 |
12 |
7805 |
卖出 |
| 09:39:17 |
12.99 |
101 |
7906 |
卖出 |
| 09:39:20 |
13 |
39 |
7945 |
买入 |
| 09:39:23 |
13.01 |
46 |
7991 |
买入 |
| 09:39:26 |
13.01 |
17 |
8008 |
买入 |
| 09:39:29 |
13.01 |
9 |
8017 |
买入 |
| 09:39:32 |
13 |
6 |
8023 |
买入 |
| 09:39:35 |
13 |
6 |
8029 |
买入 |
| 09:39:38 |
13 |
18 |
8047 |
买入 |
| 09:39:41 |
13 |
24 |
8071 |
买入 |
| 09:39:44 |
13 |
3 |
8074 |
卖出 |
| 09:39:47 |
13 |
2 |
8076 |
买入 |
| 09:39:50 |
13.01 |
18 |
8094 |
买入 |
| 09:39:56 |
13.01 |
10 |
8104 |
买入 |
| 09:39:59 |
13.01 |
8 |
8112 |
买入 |
| 09:40:02 |
13 |
24 |
8136 |
卖出 |
| 09:40:05 |
13 |
66 |
8202 |
卖出 |
| 09:40:08 |
13 |
18 |
8220 |
卖出 |
| 09:40:11 |
12.99 |
152 |
8372 |
卖出 |
| 09:40:14 |
12.99 |
33 |
8405 |
买入 |
| 09:40:17 |
12.99 |
3 |
8408 |
买入 |
| 09:40:20 |
13 |
13 |
8421 |
买入 |
| 09:40:23 |
13.01 |
13 |
8434 |
买入 |
| 09:40:26 |
13.01 |
36 |
8470 |
买入 |
| 09:40:29 |
13.01 |
1 |
8471 |
买入 |
| 09:40:32 |
13 |
131 |
8602 |
卖出 |
| 09:40:35 |
13 |
18 |
8620 |
卖出 |
| 09:40:38 |
13 |
13 |
8633 |
卖出 |
| 09:40:41 |
12.99 |
20 |
8653 |
卖出 |
| 09:40:44 |
12.99 |
28 |
8681 |
卖出 |
| 09:40:53 |
12.98 |
226 |
8907 |
卖出 |
| 09:40:56 |
12.99 |
87 |
8994 |
买入 |
| 09:40:59 |
12.98 |
1 |
8995 |
卖出 |
| 09:41:02 |
12.99 |
6 |
9001 |
买入 |
| 09:41:05 |
12.99 |
9 |
9010 |
买入 |
| 09:41:08 |
12.99 |
13 |
9023 |
买入 |
| 09:41:17 |
12.99 |
11 |
9034 |
卖出 |
| 09:41:20 |
12.99 |
46 |
9080 |
买入 |
| 09:41:23 |
13 |
10 |
9090 |
买入 |
| 09:41:26 |
13 |
60 |
9150 |
买入 |
| 09:41:29 |
12.98 |
12 |
9162 |
卖出 |
| 09:41:32 |
13 |
6 |
9168 |
买入 |
| 09:41:35 |
12.98 |
1 |
9169 |
卖出 |
| 09:41:38 |
12.99 |
7 |
9176 |
买入 |
| 09:41:41 |
13 |
13 |
9189 |
买入 |
| 09:41:47 |
12.99 |
4 |
9193 |
卖出 |
| 09:41:50 |
13 |
14 |
9207 |
买入 |
| 09:41:53 |
13 |
11 |
9218 |
买入 |
| 09:42:02 |
13.01 |
17 |
9235 |
买入 |
| 09:42:05 |
12.99 |
96 |
9331 |
卖出 |
| 09:42:08 |
12.98 |
5 |
9336 |
卖出 |
| 09:42:11 |
12.96 |
180 |
9516 |
卖出 |
| 09:42:14 |
12.95 |
183 |
9699 |
卖出 |
| 09:42:17 |
12.94 |
9 |
9708 |
卖出 |
| 09:42:20 |
12.95 |
38 |
9746 |
买入 |
| 09:42:23 |
12.95 |
40 |
9786 |
买入 |
| 09:42:26 |
12.95 |
22 |
9808 |
买入 |
| 09:42:29 |
12.97 |
12 |
9820 |
买入 |
| 09:42:32 |
12.96 |
15 |
9835 |
卖出 |
| 09:42:35 |
12.96 |
2 |
9837 |
买入 |
| 09:42:44 |
12.97 |
2 |
9839 |
买入 |
| 09:42:59 |
12.97 |
100 |
9939 |
买入 |
| 09:43:05 |
12.96 |
1 |
9940 |
卖出 |
| 09:43:11 |
12.97 |
12 |
9952 |
买入 |
| 09:43:14 |
12.97 |
5 |
9957 |
买入 |
| 09:43:17 |
12.96 |
1 |
9958 |
卖出 |
| 09:43:20 |
12.97 |
6 |
9964 |
买入 |
| 09:43:23 |
12.97 |
11 |
9975 |
买入 |
| 09:43:26 |
12.96 |
2 |
9977 |
卖出 |
| 09:43:29 |
12.97 |
1 |
9978 |
买入 |
| 09:43:32 |
12.97 |
2 |
9980 |
买入 |
| 09:43:38 |
12.97 |
6 |
9986 |
买入 |
| 09:43:41 |
12.96 |
108 |
10094 |
卖出 |
| 09:43:44 |
12.96 |
15 |
10109 |
买入 |
| 09:43:47 |
12.95 |
57 |
10166 |
卖出 |
| 09:43:50 |
12.95 |
74 |
10240 |
卖出 |
| 09:43:53 |
12.95 |
10 |
10250 |
卖出 |
| 09:43:56 |
12.94 |
118 |
10368 |
卖出 |
| 09:43:59 |
12.94 |
12 |
10380 |
买入 |
| 09:44:02 |
12.95 |
6 |
10386 |
买入 |
| 09:44:14 |
12.94 |
9 |
10395 |
卖出 |
| 09:44:17 |
12.95 |
4 |
10399 |
买入 |
| 09:44:23 |
12.94 |
40 |
10439 |
卖出 |
| 09:44:26 |
12.94 |
120 |
10559 |
买入 |
| 09:44:35 |
12.94 |
10 |
10569 |
买入 |
| 09:44:38 |
12.94 |
6 |
10575 |
买入 |
| 09:44:41 |
12.94 |
2 |
10577 |
买入 |
| 09:44:44 |
12.94 |
11 |
10588 |
买入 |
| 09:44:47 |
12.94 |
2 |
10590 |
买入 |
| 09:44:50 |
12.94 |
12 |
10602 |
买入 |
| 09:44:53 |
12.94 |
15 |
10617 |
买入 |
| 09:44:56 |
12.93 |
6 |
10623 |
卖出 |
| 09:45:02 |
12.94 |
1 |
10624 |
买入 |
| 09:45:08 |
12.93 |
14 |
10638 |
卖出 |
| 09:45:11 |
12.93 |
239 |
10877 |
卖出 |
| 09:45:14 |
12.92 |
107 |
10984 |
卖出 |
| 09:45:17 |
12.92 |
6 |
10990 |
买入 |
| 09:45:20 |
12.91 |
6 |
10996 |
卖出 |
| 09:45:23 |
12.91 |
10 |
11006 |
卖出 |
| 09:45:26 |
12.91 |
1 |
11007 |
卖出 |
| 09:45:32 |
12.92 |
8 |
11015 |
买入 |
| 09:45:35 |
12.92 |
33 |
11048 |
买入 |
| 09:45:38 |
12.93 |
1 |
11049 |
买入 |
| 09:45:44 |
12.93 |
2 |
11051 |
买入 |
| 09:45:50 |
12.92 |
17 |
11068 |
卖出 |
| 09:45:53 |
12.92 |
1 |
11069 |
卖出 |
| 09:45:56 |
12.93 |
70 |
11139 |
买入 |