蒙泰高新[300876]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:03 |
25.8 |
10 |
10 |
买入 |
| 09:30:06 |
25.8 |
1 |
11 |
买入 |
| 09:30:09 |
25.7 |
1 |
12 |
卖出 |
| 09:30:15 |
25.61 |
5 |
17 |
卖出 |
| 09:30:27 |
25.7 |
1 |
18 |
卖出 |
| 09:30:30 |
25.78 |
3 |
21 |
买入 |
| 09:30:54 |
25.8 |
6 |
27 |
买入 |
| 09:31:00 |
25.8 |
1 |
28 |
买入 |
| 09:31:12 |
25.8 |
3 |
31 |
买入 |
| 09:31:18 |
25.8 |
1 |
32 |
买入 |
| 09:31:27 |
25.78 |
4 |
36 |
卖出 |
| 09:31:57 |
25.77 |
1 |
37 |
卖出 |
| 09:32:00 |
25.75 |
1 |
38 |
卖出 |
| 09:32:03 |
25.77 |
6 |
44 |
买入 |
| 09:32:18 |
25.78 |
5 |
49 |
买入 |
| 09:32:27 |
25.78 |
13 |
62 |
买入 |
| 09:32:33 |
25.8 |
1 |
63 |
买入 |
| 09:32:42 |
25.8 |
2 |
65 |
买入 |
| 09:32:45 |
25.75 |
10 |
75 |
卖出 |
| 09:32:51 |
25.91 |
12 |
87 |
买入 |
| 09:33:12 |
25.91 |
1 |
88 |
买入 |
| 09:33:15 |
25.9 |
3 |
91 |
买入 |
| 09:33:30 |
25.77 |
10 |
101 |
卖出 |
| 09:33:45 |
25.76 |
22 |
123 |
卖出 |
| 09:33:48 |
25.77 |
2 |
125 |
买入 |
| 09:34:12 |
25.77 |
24 |
149 |
卖出 |
| 09:34:15 |
25.85 |
1 |
150 |
买入 |
| 09:34:18 |
25.85 |
1 |
151 |
买入 |
| 09:34:27 |
25.85 |
1 |
152 |
买入 |
| 09:34:30 |
25.85 |
3 |
155 |
买入 |
| 09:34:42 |
25.88 |
2 |
157 |
买入 |
| 09:34:45 |
25.86 |
4 |
161 |
卖出 |
| 09:34:48 |
25.86 |
2 |
163 |
卖出 |
| 09:35:06 |
25.77 |
35 |
198 |
卖出 |
| 09:35:09 |
25.75 |
10 |
208 |
买入 |
| 09:35:21 |
25.66 |
18 |
226 |
卖出 |
| 09:35:27 |
25.65 |
9 |
235 |
卖出 |
| 09:35:30 |
25.65 |
11 |
246 |
卖出 |
| 09:35:33 |
25.62 |
1 |
247 |
卖出 |
| 09:35:36 |
25.6 |
20 |
267 |
卖出 |
| 09:35:45 |
25.66 |
1 |
268 |
买入 |
| 09:35:57 |
25.77 |
2 |
270 |
买入 |
| 09:36:54 |
25.64 |
19 |
289 |
卖出 |
| 09:36:57 |
25.64 |
1 |
290 |
买入 |
| 09:37:27 |
25.76 |
13 |
303 |
买入 |
| 09:37:33 |
25.65 |
29 |
332 |
卖出 |
| 09:38:12 |
25.64 |
22 |
354 |
卖出 |
| 09:38:30 |
25.64 |
9 |
363 |
卖出 |
| 09:38:39 |
25.68 |
5 |
368 |
买入 |
| 09:39:03 |
25.6 |
24 |
392 |
卖出 |
| 09:39:06 |
25.57 |
16 |
408 |
卖出 |
| 09:39:30 |
25.58 |
5 |
413 |
买入 |
| 09:39:33 |
25.58 |
26 |
439 |
卖出 |
| 09:39:45 |
25.58 |
5 |
444 |
卖出 |
| 09:40:12 |
25.58 |
1 |
445 |
买入 |
| 09:40:15 |
25.64 |
20 |
465 |
买入 |
| 09:40:24 |
25.64 |
2 |
467 |
买入 |
| 09:40:27 |
25.64 |
14 |
481 |
买入 |
| 09:40:39 |
25.64 |
2 |
483 |
卖出 |
| 09:41:48 |
25.59 |
1 |
484 |
卖出 |
| 09:42:18 |
25.61 |
1 |
485 |
卖出 |
| 09:42:33 |
25.61 |
4 |
489 |
卖出 |
| 09:42:48 |
25.61 |
1 |
490 |
买入 |
| 09:43:00 |
25.7 |
16 |
506 |
买入 |
| 09:43:33 |
25.63 |
2 |
508 |
卖出 |
| 09:43:45 |
25.63 |
3 |
511 |
买入 |
| 09:43:48 |
25.63 |
1 |
512 |
买入 |
| 09:43:51 |
25.63 |
1 |
513 |
买入 |
| 09:44:06 |
25.63 |
2 |
515 |
买入 |
| 09:44:12 |
25.63 |
4 |
519 |
买入 |
| 09:45:33 |
25.62 |
20 |
539 |
卖出 |
| 09:46:03 |
25.74 |
14 |
553 |
买入 |
| 09:46:18 |
25.74 |
3 |
556 |
买入 |
| 09:47:09 |
25.7 |
20 |
576 |
卖出 |
| 09:47:18 |
25.7 |
1 |
577 |
卖出 |
| 09:47:24 |
25.7 |
2 |
579 |
卖出 |
| 09:47:45 |
25.63 |
18 |
597 |
卖出 |
| 09:48:03 |
25.7 |
2 |
599 |
买入 |
| 09:49:00 |
25.7 |
5 |
604 |
买入 |
| 09:49:15 |
25.7 |
6 |
610 |
买入 |
| 09:49:18 |
25.7 |
2 |
612 |
买入 |
| 09:49:21 |
25.7 |
1 |
613 |
买入 |
| 09:49:51 |
25.66 |
2 |
615 |
卖出 |
| 09:50:06 |
25.66 |
3 |
618 |
买入 |
| 09:50:51 |
25.61 |
18 |
636 |
卖出 |
| 09:50:54 |
25.66 |
9 |
645 |
买入 |
| 09:51:33 |
25.69 |
328 |
973 |
买入 |
| 09:51:39 |
25.7 |
6 |
979 |
买入 |
| 09:52:00 |
25.74 |
6 |
985 |
买入 |
| 09:52:06 |
25.77 |
7 |
992 |
买入 |
| 09:52:09 |
25.77 |
1 |
993 |
买入 |
| 09:52:30 |
25.71 |
7 |
1000 |
卖出 |
| 09:53:00 |
25.71 |
1 |
1001 |
买入 |
| 09:53:12 |
25.61 |
1 |
1002 |
卖出 |
| 09:53:24 |
25.59 |
26 |
1028 |
卖出 |
| 09:53:36 |
25.58 |
5 |
1033 |
卖出 |
| 09:53:42 |
25.58 |
10 |
1043 |
卖出 |
| 09:53:48 |
25.65 |
1 |
1044 |
买入 |
| 09:53:57 |
25.63 |
3 |
1047 |
买入 |
| 09:54:00 |
25.57 |
54 |
1101 |
卖出 |
| 09:54:06 |
25.53 |
12 |
1113 |
卖出 |
| 09:54:12 |
25.5 |
15 |
1128 |
卖出 |
| 09:54:18 |
25.51 |
2 |
1130 |
买入 |
| 09:54:36 |
25.61 |
13 |
1143 |
买入 |
| 09:54:54 |
25.51 |
1 |
1144 |
卖出 |
| 09:55:30 |
25.68 |
1 |
1145 |
买入 |
| 09:55:36 |
25.67 |
7 |
1152 |
卖出 |
| 09:55:51 |
25.73 |
4 |
1156 |
买入 |
| 09:55:54 |
25.73 |
2 |
1158 |
买入 |
| 09:56:00 |
25.75 |
1 |
1159 |
买入 |
| 09:56:06 |
25.73 |
1 |
1160 |
卖出 |
| 09:56:12 |
25.73 |
3 |
1163 |
买入 |
| 09:56:15 |
25.73 |
4 |
1167 |
买入 |
| 09:56:21 |
25.73 |
1 |
1168 |
买入 |
| 09:57:03 |
25.73 |
2 |
1170 |
买入 |
| 09:57:39 |
25.7 |
2 |
1172 |
买入 |
| 09:58:06 |
25.7 |
5 |
1177 |
买入 |
| 10:01:18 |
25.73 |
10 |
1187 |
买入 |
| 10:01:33 |
25.73 |
1 |
1188 |
买入 |
| 10:01:57 |
25.7 |
1 |
1189 |
卖出 |
| 10:02:00 |
25.73 |
10 |
1199 |
买入 |
| 10:03:21 |
25.68 |
2 |
1201 |
卖出 |
| 10:03:27 |
25.71 |
1 |
1202 |
买入 |
| 10:03:33 |
25.73 |
2 |
1204 |
买入 |
| 10:03:39 |
25.68 |
1 |
1205 |
买入 |
| 10:03:45 |
25.73 |
1 |
1206 |
买入 |
| 10:03:57 |
25.73 |
1 |
1207 |
买入 |
| 10:05:18 |
25.73 |
1 |
1208 |
买入 |
| 10:05:24 |
25.61 |
15 |
1223 |
卖出 |
| 10:05:33 |
25.73 |
5 |
1228 |
买入 |
| 10:05:54 |
25.61 |
9 |
1237 |
卖出 |
| 10:06:12 |
25.6 |
1 |
1238 |
卖出 |
| 10:07:30 |
25.61 |
1 |
1239 |
卖出 |
| 10:08:21 |
25.73 |
3 |
1242 |
买入 |
| 10:09:48 |
25.58 |
71 |
1313 |
卖出 |
| 10:10:03 |
25.58 |
9 |
1322 |
卖出 |
| 10:10:09 |
25.6 |
2 |
1324 |
买入 |
| 10:10:51 |
25.68 |
5 |
1329 |
买入 |
| 10:11:09 |
25.8 |
155 |
1484 |
买入 |
| 10:12:24 |
25.72 |
12 |
1496 |
买入 |
| 10:12:30 |
25.7 |
4 |
1500 |
卖出 |
| 10:12:42 |
25.73 |
1 |
1501 |
买入 |
| 10:15:45 |
25.78 |
1 |
1502 |
买入 |
| 10:20:15 |
25.73 |
3 |
1505 |
买入 |
| 10:20:18 |
25.73 |
1 |
1506 |
买入 |
| 10:20:27 |
25.73 |
1 |
1507 |
买入 |
| 10:21:27 |
25.73 |
1 |
1508 |
买入 |
| 10:21:30 |
25.74 |
3 |
1511 |
买入 |
| 10:21:39 |
25.61 |
10 |
1521 |
卖出 |
| 10:21:51 |
25.61 |
15 |
1536 |
卖出 |
| 10:23:54 |
25.73 |
4 |
1540 |
买入 |
| 10:23:57 |
25.73 |
1 |
1541 |
买入 |
| 10:24:45 |
25.74 |
1 |
1542 |
买入 |
| 10:24:48 |
25.74 |
2 |
1544 |
买入 |
| 10:25:27 |
25.73 |
1 |
1545 |
买入 |
| 10:25:45 |
25.74 |
1 |
1546 |
买入 |
| 10:26:09 |
25.73 |
1 |
1547 |
买入 |
| 10:27:09 |
25.63 |
1 |
1548 |
卖出 |
| 10:27:18 |
25.63 |
2 |
1550 |
卖出 |
| 10:27:21 |
25.63 |
1 |
1551 |
买入 |
| 10:27:39 |
25.71 |
3 |
1554 |
买入 |
| 10:27:42 |
25.71 |
1 |
1555 |
买入 |
| 10:27:45 |
25.71 |
3 |
1558 |
买入 |
| 10:27:48 |
25.71 |
3 |
1561 |
卖出 |
| 10:27:51 |
25.71 |
2 |
1563 |
买入 |
| 10:27:54 |
25.71 |
4 |
1567 |
买入 |
| 10:27:57 |
25.71 |
3 |
1570 |
卖出 |
| 10:28:00 |
25.61 |
3 |
1573 |
卖出 |
| 10:30:24 |
25.71 |
1 |
1574 |
买入 |
| 10:31:15 |
25.61 |
1 |
1575 |
卖出 |
| 10:32:03 |
25.61 |
1 |
1576 |
卖出 |
| 10:32:06 |
25.61 |
4 |
1580 |
买入 |
| 10:32:09 |
25.61 |
19 |
1599 |
买入 |
| 10:33:15 |
25.61 |
4 |
1603 |
卖出 |
| 10:35:33 |
25.71 |
1 |
1604 |
买入 |
| 10:35:45 |
25.71 |
1 |
1605 |
买入 |
| 10:37:03 |
25.62 |
1 |
1606 |
卖出 |
| 10:37:06 |
25.62 |
1 |
1607 |
卖出 |
| 10:37:36 |
25.6 |
4 |
1611 |
卖出 |
| 10:38:57 |
25.71 |
1 |
1612 |
买入 |
| 10:39:42 |
25.71 |
1 |
1613 |
买入 |
| 10:39:45 |
25.71 |
1 |
1614 |
买入 |
| 10:39:54 |
25.61 |
2 |
1616 |
卖出 |
| 10:40:15 |
25.71 |
1 |
1617 |
买入 |
| 10:40:48 |
25.71 |
19 |
1636 |
买入 |
| 10:40:51 |
25.6 |
6 |
1642 |
卖出 |
| 10:42:15 |
25.6 |
2 |
1644 |
卖出 |
| 10:42:21 |
25.6 |
1 |
1645 |
卖出 |
| 10:42:48 |
25.7 |
8 |
1653 |
买入 |
| 10:42:54 |
25.7 |
5 |
1658 |
买入 |
| 10:43:00 |
25.7 |
2 |
1660 |
卖出 |
| 10:43:48 |
25.69 |
1 |
1661 |
买入 |
| 10:44:42 |
25.68 |
2 |
1663 |
买入 |
| 10:45:21 |
25.6 |
5 |
1668 |
卖出 |
| 10:45:27 |
25.6 |
1 |
1669 |
卖出 |
| 10:45:33 |
25.6 |
1 |
1670 |
卖出 |
| 10:45:36 |
25.59 |
4 |
1674 |
买入 |
| 10:45:39 |
25.59 |
12 |
1686 |
卖出 |
| 10:46:06 |
25.58 |
20 |
1706 |
卖出 |
| 10:46:09 |
25.58 |
1 |
1707 |
卖出 |
| 10:46:42 |
25.61 |
1 |
1708 |
买入 |
| 10:46:48 |
25.61 |
3 |
1711 |
买入 |
| 10:46:54 |
25.6 |
2 |
1713 |
买入 |
| 10:46:57 |
25.6 |
2 |
1715 |
买入 |
| 10:47:09 |
25.61 |
1 |
1716 |
买入 |
| 10:47:12 |
25.61 |
1 |
1717 |
买入 |
| 10:47:18 |
25.61 |
1 |
1718 |
买入 |
| 10:47:21 |
25.61 |
1 |
1719 |
买入 |
| 10:48:15 |
25.57 |
24 |
1743 |
卖出 |
| 10:49:06 |
25.57 |
4 |
1747 |
卖出 |
| 10:50:15 |
25.57 |
1 |
1748 |
卖出 |
| 10:50:18 |
25.57 |
1 |
1749 |
卖出 |
| 10:51:03 |
25.57 |
1 |
1750 |
卖出 |
| 10:51:06 |
25.57 |
3 |
1753 |
买入 |
| 10:51:12 |
25.57 |
3 |
1756 |
卖出 |
| 10:51:21 |
25.57 |
2 |
1758 |
卖出 |
| 10:51:24 |
25.57 |
1 |
1759 |
买入 |
| 10:51:27 |
25.57 |
1 |
1760 |
买入 |
| 10:52:36 |
25.65 |
3 |
1763 |
买入 |
| 10:53:36 |
25.57 |
4 |
1767 |
卖出 |
| 10:54:00 |
25.57 |
2 |
1769 |
卖出 |
| 10:54:06 |
25.57 |
42 |
1811 |
卖出 |
| 10:54:09 |
25.56 |
11 |
1822 |
卖出 |
| 10:54:12 |
25.56 |
6 |
1828 |
卖出 |
| 10:54:21 |
25.55 |
19 |
1847 |
卖出 |
| 10:54:24 |
25.55 |
23 |
1870 |
卖出 |
| 10:55:36 |
25.53 |
4 |
1874 |
卖出 |
| 10:55:45 |
25.53 |
13 |
1887 |
卖出 |
| 10:55:48 |
25.53 |
1 |
1888 |
买入 |
| 10:56:09 |
25.53 |
1 |
1889 |
买入 |
| 10:56:12 |
25.53 |
2 |
1891 |
买入 |
| 10:56:21 |
25.53 |
3 |
1894 |
买入 |
| 10:56:33 |
25.52 |
6 |
1900 |
卖出 |
| 10:56:36 |
25.52 |
1 |
1901 |
买入 |
| 10:56:54 |
25.52 |
2 |
1903 |
买入 |
| 10:57:06 |
25.52 |
1 |
1904 |
买入 |
| 10:57:12 |
25.52 |
2 |
1906 |
买入 |
| 10:57:21 |
25.51 |
2 |
1908 |
卖出 |
| 10:58:15 |
25.67 |
2 |
1910 |
买入 |
| 10:59:21 |
25.51 |
4 |
1914 |
卖出 |
| 10:59:54 |
25.61 |
1 |
1915 |
买入 |
| 11:00:54 |
25.51 |
9 |
1924 |
卖出 |
| 11:01:06 |
25.51 |
4 |
1928 |
卖出 |
| 11:01:27 |
25.51 |
3 |
1931 |
卖出 |
| 11:01:30 |
25.51 |
1 |
1932 |
买入 |
| 11:03:06 |
25.51 |
4 |
1936 |
卖出 |
| 11:03:39 |
25.51 |
1 |
1937 |
卖出 |
| 11:03:51 |
25.59 |
6 |
1943 |
买入 |
| 11:04:09 |
25.5 |
2 |
1945 |
卖出 |
| 11:04:33 |
25.6 |
1 |
1946 |
买入 |
| 11:04:57 |
25.5 |
71 |
2017 |
卖出 |
| 11:05:00 |
25.5 |
6 |
2023 |
买入 |
| 11:05:15 |
25.44 |
7 |
2030 |
卖出 |
| 11:05:18 |
25.49 |
2 |
2032 |
买入 |
| 11:05:24 |
25.41 |
5 |
2037 |
卖出 |
| 11:07:57 |
25.5 |
2 |
2039 |
买入 |
| 11:08:09 |
25.41 |
6 |
2045 |
卖出 |
| 11:08:12 |
25.41 |
1 |
2046 |
买入 |
| 11:08:57 |
25.5 |
1 |
2047 |
买入 |
| 11:09:03 |
25.49 |
1 |
2048 |
买入 |
| 11:10:12 |
25.47 |
2 |
2050 |
买入 |
| 11:11:09 |
25.5 |
5 |
2055 |
买入 |
| 11:11:15 |
25.49 |
1 |
2056 |
买入 |
| 11:11:30 |
25.39 |
10 |
2066 |
卖出 |
| 11:11:33 |
25.49 |
2 |
2068 |
买入 |
| 11:11:48 |
25.5 |
2 |
2070 |
买入 |
| 11:11:51 |
25.49 |
2 |
2072 |
卖出 |
| 11:14:09 |
25.5 |
2 |
2074 |
买入 |
| 11:14:12 |
25.5 |
2 |
2076 |
买入 |
| 11:14:15 |
25.5 |
3 |
2079 |
买入 |
| 11:14:18 |
25.5 |
2 |
2081 |
买入 |
| 11:14:21 |
25.5 |
2 |
2083 |
买入 |
| 11:14:24 |
25.5 |
2 |
2085 |
买入 |
| 11:14:45 |
25.49 |
1 |
2086 |
买入 |
| 11:15:18 |
25.38 |
8 |
2094 |
卖出 |
| 11:15:30 |
25.38 |
4 |
2098 |
卖出 |
| 11:16:45 |
25.38 |
6 |
2104 |
卖出 |
| 11:17:45 |
25.38 |
2 |
2106 |
卖出 |
| 11:17:51 |
25.38 |
5 |
2111 |
卖出 |
| 11:20:03 |
25.49 |
1 |
2112 |
买入 |
| 11:20:09 |
25.5 |
5 |
2117 |
买入 |
| 11:20:12 |
25.5 |
4 |
2121 |
买入 |
| 11:20:18 |
25.5 |
2 |
2123 |
买入 |
| 11:20:21 |
25.5 |
1 |
2124 |
买入 |
| 11:20:24 |
25.5 |
5 |
2129 |
买入 |
| 11:20:45 |
25.49 |
2 |
2131 |
卖出 |
| 11:22:15 |
25.5 |
4 |
2135 |
买入 |
| 11:22:24 |
25.5 |
4 |
2139 |
买入 |
| 11:23:00 |
25.5 |
1 |
2140 |
买入 |
| 11:23:30 |
25.5 |
2 |
2142 |
买入 |
| 11:23:33 |
25.5 |
2 |
2144 |
买入 |
| 11:23:54 |
25.5 |
2 |
2146 |
买入 |
| 11:23:57 |
25.5 |
1 |
2147 |
买入 |
| 11:25:00 |
25.51 |
2 |
2149 |
卖出 |
| 11:28:03 |
25.59 |
2 |
2151 |
买入 |
| 11:29:00 |
25.64 |
3 |
2154 |
买入 |
| 11:29:03 |
25.64 |
6 |
2160 |
买入 |
| 11:29:42 |
25.54 |
1 |
2161 |
卖出 |
| 13:00:03 |
25.52 |
8 |
2169 |
卖出 |
| 13:00:12 |
25.54 |
1 |
2170 |
卖出 |