蒙泰高新[300876]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.81 |
1 |
1 |
集合竞价 |
| 09:16:24 |
19.81 |
1 |
1 |
集合竞价 |
| 09:18:57 |
19.81 |
1 |
1 |
集合竞价 |
| 09:19:33 |
19.81 |
2 |
2 |
集合竞价 |
| 09:19:51 |
19.81 |
2 |
2 |
集合竞价 |
| 09:20:12 |
19.81 |
2 |
2 |
集合竞价 |
| 09:21:15 |
19.81 |
2 |
2 |
集合竞价 |
| 09:21:33 |
19.82 |
2 |
2 |
集合竞价 |
| 09:21:51 |
20 |
2 |
2 |
集合竞价 |
| 09:22:27 |
20.01 |
2 |
2 |
集合竞价 |
| 09:22:54 |
20.3 |
2 |
2 |
集合竞价 |
| 09:23:21 |
20.38 |
2 |
2 |
集合竞价 |
| 09:23:30 |
20.37 |
2 |
2 |
集合竞价 |
| 09:24:06 |
20.37 |
2 |
2 |
集合竞价 |
| 09:24:42 |
20.38 |
7 |
7 |
集合竞价 |
| 09:24:51 |
20.38 |
8 |
8 |
集合竞价 |
| 09:25:00 |
20.46 |
19 |
19 |
集合竞价 |
| 09:25:03 |
20.46 |
19 |
38 |
卖出 |
| 09:30:03 |
20.47 |
1 |
39 |
买入 |
| 09:30:09 |
20.76 |
3 |
42 |
买入 |
| 09:30:15 |
20.76 |
20 |
62 |
卖出 |
| 09:30:18 |
20.76 |
10 |
72 |
卖出 |
| 09:30:21 |
20.76 |
1 |
73 |
买入 |
| 09:30:24 |
20.76 |
2 |
75 |
买入 |
| 09:30:36 |
20.74 |
1 |
76 |
买入 |
| 09:30:39 |
20.74 |
1 |
77 |
买入 |
| 09:30:42 |
20.5 |
1 |
78 |
卖出 |
| 09:30:45 |
20.51 |
6 |
84 |
卖出 |
| 09:30:57 |
20.53 |
6 |
90 |
卖出 |
| 09:31:06 |
20.55 |
4 |
94 |
卖出 |
| 09:31:09 |
20.55 |
5 |
99 |
卖出 |
| 09:31:15 |
20.55 |
2 |
101 |
卖出 |
| 09:31:21 |
20.55 |
7 |
108 |
卖出 |
| 09:31:27 |
20.54 |
2 |
110 |
买入 |
| 09:31:30 |
20.5 |
3 |
113 |
卖出 |
| 09:31:33 |
20.54 |
8 |
121 |
买入 |
| 09:31:36 |
20.5 |
26 |
147 |
卖出 |
| 09:31:45 |
20.48 |
5 |
152 |
卖出 |
| 09:31:48 |
20.48 |
17 |
169 |
卖出 |
| 09:31:51 |
20.46 |
41 |
210 |
卖出 |
| 09:31:54 |
20.48 |
1 |
211 |
买入 |
| 09:31:57 |
20.46 |
4 |
215 |
卖出 |
| 09:32:03 |
20.39 |
13 |
228 |
卖出 |
| 09:32:06 |
20.4 |
1 |
229 |
买入 |
| 09:32:09 |
20.37 |
7 |
236 |
卖出 |
| 09:32:15 |
20.31 |
3 |
239 |
卖出 |
| 09:32:18 |
20.31 |
1 |
240 |
卖出 |
| 09:32:21 |
20.31 |
2 |
242 |
卖出 |
| 09:32:24 |
20.3 |
6 |
248 |
卖出 |
| 09:32:27 |
20.3 |
13 |
261 |
卖出 |
| 09:32:30 |
20.31 |
3 |
264 |
卖出 |
| 09:32:36 |
20.31 |
3 |
267 |
卖出 |
| 09:32:54 |
20.32 |
10 |
277 |
卖出 |
| 09:33:03 |
20.32 |
1 |
278 |
卖出 |
| 09:33:06 |
20.31 |
12 |
290 |
卖出 |
| 09:33:09 |
20.31 |
1 |
291 |
买入 |
| 09:33:12 |
20.31 |
6 |
297 |
买入 |
| 09:33:15 |
20.36 |
5 |
302 |
买入 |
| 09:33:18 |
20.32 |
1 |
303 |
卖出 |
| 09:33:24 |
20.36 |
1 |
304 |
买入 |
| 09:33:30 |
20.34 |
9 |
313 |
卖出 |
| 09:33:33 |
20.4 |
4 |
317 |
买入 |
| 09:33:36 |
20.32 |
14 |
331 |
卖出 |
| 09:33:39 |
20.42 |
20 |
351 |
买入 |
| 09:33:45 |
20.41 |
1 |
352 |
买入 |
| 09:34:00 |
20.46 |
7 |
359 |
买入 |
| 09:34:09 |
20.47 |
1 |
360 |
买入 |
| 09:34:15 |
20.45 |
1 |
361 |
卖出 |
| 09:34:18 |
20.44 |
7 |
368 |
卖出 |
| 09:34:30 |
20.44 |
4 |
372 |
卖出 |
| 09:34:39 |
20.46 |
5 |
377 |
买入 |
| 09:34:48 |
20.46 |
5 |
382 |
卖出 |
| 09:35:09 |
20.46 |
3 |
385 |
卖出 |
| 09:35:15 |
20.46 |
6 |
391 |
卖出 |
| 09:35:21 |
20.46 |
4 |
395 |
卖出 |
| 09:35:24 |
20.46 |
5 |
400 |
卖出 |
| 09:35:27 |
20.46 |
2 |
402 |
卖出 |
| 09:35:30 |
20.46 |
2 |
404 |
买入 |
| 09:35:33 |
20.44 |
4 |
408 |
卖出 |
| 09:35:39 |
20.44 |
4 |
412 |
卖出 |
| 09:35:45 |
20.44 |
7 |
419 |
卖出 |
| 09:35:57 |
20.43 |
1 |
420 |
买入 |
| 09:36:03 |
20.4 |
6 |
426 |
卖出 |
| 09:36:06 |
20.44 |
1 |
427 |
买入 |
| 09:36:12 |
20.41 |
7 |
434 |
卖出 |
| 09:36:18 |
20.44 |
10 |
444 |
买入 |
| 09:36:21 |
20.44 |
2 |
446 |
买入 |
| 09:36:27 |
20.44 |
2 |
448 |
卖出 |
| 09:36:36 |
20.41 |
4 |
452 |
卖出 |
| 09:36:39 |
20.41 |
1 |
453 |
买入 |
| 09:36:42 |
20.41 |
1 |
454 |
买入 |
| 09:36:45 |
20.47 |
1 |
455 |
买入 |
| 09:37:18 |
20.45 |
3 |
458 |
买入 |
| 09:37:24 |
20.47 |
2 |
460 |
买入 |
| 09:37:30 |
20.47 |
1 |
461 |
买入 |
| 09:37:33 |
20.5 |
4 |
465 |
买入 |
| 09:37:45 |
20.5 |
1 |
466 |
买入 |
| 09:37:48 |
20.45 |
10 |
476 |
卖出 |
| 09:37:51 |
20.45 |
4 |
480 |
买入 |
| 09:37:54 |
20.46 |
1 |
481 |
买入 |
| 09:38:00 |
20.52 |
1 |
482 |
买入 |
| 09:38:03 |
20.46 |
1 |
483 |
卖出 |
| 09:38:06 |
20.52 |
1 |
484 |
买入 |
| 09:38:09 |
20.52 |
2 |
486 |
买入 |
| 09:38:12 |
20.46 |
8 |
494 |
卖出 |
| 09:38:54 |
20.49 |
1 |
495 |
卖出 |
| 09:39:12 |
20.49 |
7 |
502 |
卖出 |
| 09:39:15 |
20.49 |
10 |
512 |
买入 |
| 09:39:18 |
20.48 |
8 |
520 |
卖出 |
| 09:39:21 |
20.53 |
5 |
525 |
买入 |
| 09:39:57 |
20.53 |
2 |
527 |
买入 |
| 09:40:09 |
20.48 |
14 |
541 |
卖出 |
| 09:40:12 |
20.48 |
2 |
543 |
卖出 |
| 09:40:30 |
20.46 |
2 |
545 |
卖出 |
| 09:40:39 |
20.48 |
6 |
551 |
卖出 |
| 09:40:45 |
20.48 |
4 |
555 |
卖出 |
| 09:40:51 |
20.48 |
3 |
558 |
买入 |
| 09:40:57 |
20.46 |
6 |
564 |
卖出 |
| 09:41:03 |
20.49 |
2 |
566 |
买入 |
| 09:41:06 |
20.52 |
2 |
568 |
买入 |
| 09:41:12 |
20.53 |
2 |
570 |
买入 |
| 09:41:18 |
20.53 |
3 |
573 |
卖出 |
| 09:41:24 |
20.53 |
2 |
575 |
卖出 |
| 09:41:48 |
20.58 |
5 |
580 |
买入 |
| 09:42:09 |
20.57 |
1 |
581 |
买入 |
| 09:42:15 |
20.56 |
1 |
582 |
卖出 |
| 09:42:21 |
20.57 |
6 |
588 |
买入 |
| 09:42:24 |
20.59 |
11 |
599 |
买入 |
| 09:42:27 |
20.57 |
2 |
601 |
卖出 |
| 09:42:39 |
20.59 |
1 |
602 |
卖出 |
| 09:43:06 |
20.66 |
4 |
606 |
买入 |
| 09:43:12 |
20.61 |
4 |
610 |
卖出 |
| 09:43:15 |
20.66 |
1 |
611 |
买入 |
| 09:43:18 |
20.61 |
1 |
612 |
卖出 |
| 09:43:30 |
20.65 |
1 |
613 |
买入 |
| 09:43:48 |
20.65 |
9 |
622 |
买入 |
| 09:43:51 |
20.65 |
4 |
626 |
卖出 |
| 09:43:54 |
20.66 |
1 |
627 |
买入 |
| 09:44:00 |
20.66 |
5 |
632 |
买入 |
| 09:44:03 |
20.7 |
25 |
657 |
买入 |
| 09:44:12 |
20.75 |
1 |
658 |
买入 |
| 09:44:36 |
20.73 |
2 |
660 |
买入 |
| 09:45:00 |
20.69 |
1 |
661 |
卖出 |
| 09:45:06 |
20.69 |
19 |
680 |
卖出 |
| 09:45:09 |
20.65 |
3 |
683 |
卖出 |
| 09:45:12 |
20.65 |
2 |
685 |
卖出 |
| 09:45:18 |
20.65 |
22 |
707 |
卖出 |
| 09:45:24 |
20.65 |
62 |
769 |
卖出 |
| 09:45:45 |
20.66 |
2 |
771 |
买入 |
| 09:45:51 |
20.7 |
4 |
775 |
买入 |
| 09:45:54 |
20.71 |
1 |
776 |
买入 |
| 09:46:09 |
20.62 |
1 |
777 |
卖出 |
| 09:46:36 |
20.61 |
1 |
778 |
卖出 |
| 09:46:54 |
20.61 |
8 |
786 |
卖出 |
| 09:47:00 |
20.61 |
5 |
791 |
买入 |
| 09:47:03 |
20.61 |
5 |
796 |
买入 |
| 09:47:51 |
20.61 |
1 |
797 |
卖出 |
| 09:48:27 |
20.61 |
5 |
802 |
卖出 |
| 09:48:54 |
20.67 |
2 |
804 |
买入 |
| 09:48:57 |
20.67 |
1 |
805 |
买入 |
| 09:49:00 |
20.67 |
1 |
806 |
买入 |
| 09:49:33 |
20.66 |
6 |
812 |
卖出 |
| 09:49:36 |
20.62 |
6 |
818 |
卖出 |
| 09:49:42 |
20.69 |
11 |
829 |
买入 |
| 09:49:57 |
20.66 |
2 |
831 |
卖出 |
| 09:50:03 |
20.68 |
1 |
832 |
买入 |
| 09:50:09 |
20.66 |
2 |
834 |
卖出 |
| 09:50:12 |
20.7 |
8 |
842 |
买入 |
| 09:50:15 |
20.7 |
7 |
849 |
买入 |
| 09:50:18 |
20.69 |
4 |
853 |
卖出 |
| 09:50:21 |
20.68 |
6 |
859 |
买入 |
| 09:50:45 |
20.67 |
9 |
868 |
卖出 |
| 09:50:48 |
20.67 |
1 |
869 |
买入 |
| 09:50:51 |
20.72 |
7 |
876 |
买入 |
| 09:51:12 |
20.76 |
30 |
906 |
买入 |
| 09:51:15 |
20.81 |
4 |
910 |
买入 |
| 09:51:27 |
20.81 |
18 |
928 |
卖出 |
| 09:51:36 |
21.01 |
4 |
932 |
买入 |
| 09:51:57 |
20.96 |
9 |
941 |
买入 |
| 09:52:00 |
20.8 |
18 |
959 |
卖出 |
| 09:52:12 |
20.84 |
6 |
965 |
买入 |
| 09:52:18 |
20.83 |
1 |
966 |
买入 |
| 09:52:24 |
20.81 |
1 |
967 |
卖出 |
| 09:52:27 |
20.81 |
1 |
968 |
买入 |
| 09:52:30 |
20.81 |
1 |
969 |
买入 |
| 09:52:36 |
20.91 |
102 |
1071 |
买入 |
| 09:52:54 |
20.87 |
27 |
1098 |
买入 |
| 09:52:57 |
20.87 |
3 |
1101 |
卖出 |
| 09:53:00 |
20.87 |
5 |
1106 |
买入 |
| 09:53:12 |
20.77 |
30 |
1136 |
卖出 |
| 09:53:15 |
20.85 |
2 |
1138 |
买入 |
| 09:53:24 |
20.85 |
3 |
1141 |
买入 |
| 09:53:33 |
20.85 |
5 |
1146 |
买入 |
| 09:53:36 |
20.88 |
5 |
1151 |
买入 |
| 09:53:48 |
20.88 |
2 |
1153 |
买入 |
| 09:53:57 |
20.88 |
1 |
1154 |
买入 |
| 09:54:00 |
20.88 |
1 |
1155 |
买入 |
| 09:54:03 |
20.93 |
8 |
1163 |
买入 |
| 09:54:21 |
20.96 |
1 |
1164 |
买入 |
| 09:54:33 |
20.96 |
1 |
1165 |
卖出 |
| 09:54:42 |
20.94 |
4 |
1169 |
卖出 |
| 09:54:48 |
20.96 |
11 |
1180 |
买入 |
| 09:54:51 |
20.96 |
1 |
1181 |
卖出 |
| 09:54:57 |
20.94 |
18 |
1199 |
卖出 |
| 09:55:00 |
20.99 |
1 |
1200 |
买入 |
| 09:55:03 |
20.99 |
1 |
1201 |
买入 |
| 09:55:06 |
20.94 |
13 |
1214 |
卖出 |
| 09:55:24 |
20.99 |
10 |
1224 |
买入 |
| 09:55:54 |
21.01 |
10 |
1234 |
买入 |
| 09:56:06 |
21 |
4 |
1238 |
买入 |
| 09:56:12 |
21 |
5 |
1243 |
卖出 |
| 09:56:36 |
21 |
7 |
1250 |
卖出 |
| 09:56:57 |
21 |
9 |
1259 |
卖出 |
| 09:57:00 |
20.93 |
7 |
1266 |
卖出 |
| 09:57:03 |
21 |
55 |
1321 |
买入 |
| 09:57:12 |
21.01 |
1 |
1322 |
买入 |
| 09:57:18 |
21 |
4 |
1326 |
卖出 |
| 09:57:21 |
21.01 |
1 |
1327 |
买入 |
| 09:57:36 |
21.02 |
1 |
1328 |
买入 |
| 09:57:42 |
21 |
6 |
1334 |
卖出 |
| 09:58:03 |
21.02 |
7 |
1341 |
买入 |
| 09:58:21 |
21 |
1 |
1342 |
卖出 |
| 09:58:33 |
21 |
10 |
1352 |
买入 |
| 09:59:51 |
21 |
16 |
1368 |
卖出 |
| 09:59:54 |
21 |
4 |
1372 |
卖出 |
| 10:00:06 |
21 |
13 |
1385 |
卖出 |
| 10:00:09 |
21 |
7 |
1392 |
卖出 |
| 10:00:15 |
21.01 |
1 |
1393 |
买入 |
| 10:00:36 |
21.02 |
1 |
1394 |
买入 |
| 10:00:42 |
21.02 |
10 |
1404 |
买入 |
| 10:00:51 |
21.01 |
11 |
1415 |
卖出 |
| 10:00:57 |
21.02 |
1 |
1416 |
买入 |
| 10:01:09 |
21.01 |
12 |
1428 |
卖出 |
| 10:01:12 |
21 |
1 |
1429 |
卖出 |
| 10:01:18 |
21 |
46 |
1475 |
卖出 |
| 10:01:27 |
21.01 |
1 |
1476 |
买入 |
| 10:01:33 |
21.02 |
11 |
1487 |
买入 |
| 10:01:39 |
21.01 |
13 |
1500 |
卖出 |
| 10:01:45 |
21.02 |
1 |
1501 |
买入 |
| 10:01:48 |
21.02 |
8 |
1509 |
买入 |
| 10:01:54 |
21 |
21 |
1530 |
卖出 |
| 10:02:12 |
21.02 |
1 |
1531 |
买入 |
| 10:02:15 |
21 |
1 |
1532 |
卖出 |
| 10:02:24 |
21 |
53 |
1585 |
卖出 |
| 10:02:27 |
21 |
20 |
1605 |
卖出 |
| 10:02:30 |
21 |
38 |
1643 |
卖出 |
| 10:02:36 |
21.02 |
63 |
1706 |
买入 |
| 10:03:30 |
21 |
5 |
1711 |
买入 |
| 10:03:36 |
21 |
6 |
1717 |
买入 |
| 10:03:48 |
20.98 |
7 |
1724 |
买入 |
| 10:04:54 |
20.96 |
1 |
1725 |
买入 |
| 10:05:30 |
20.93 |
25 |
1750 |
卖出 |
| 10:05:36 |
20.93 |
1 |
1751 |
买入 |
| 10:05:42 |
20.9 |
1 |
1752 |
卖出 |
| 10:06:12 |
20.9 |
3 |
1755 |
卖出 |
| 10:06:45 |
20.9 |
5 |
1760 |
卖出 |
| 10:07:33 |
20.91 |
5 |
1765 |
买入 |
| 10:07:39 |
20.93 |
1 |
1766 |
买入 |
| 10:07:51 |
20.93 |
4 |
1770 |
买入 |
| 10:09:00 |
20.96 |
8 |
1778 |
买入 |
| 10:09:03 |
20.96 |
1 |
1779 |
买入 |
| 10:09:09 |
20.96 |
1 |
1780 |
买入 |
| 10:09:21 |
21 |
56 |
1836 |
买入 |
| 10:09:27 |
21 |
1 |
1837 |
买入 |
| 10:10:09 |
21 |
5 |
1842 |
买入 |
| 10:10:15 |
21 |
1 |
1843 |
买入 |
| 10:10:24 |
21 |
2 |
1845 |
买入 |
| 10:10:39 |
21.01 |
16 |
1861 |
买入 |
| 10:10:42 |
21.01 |
26 |
1887 |
买入 |
| 10:10:48 |
21.01 |
1 |
1888 |
卖出 |
| 10:11:54 |
21 |
1 |
1889 |
卖出 |
| 10:12:15 |
21.02 |
7 |
1896 |
卖出 |
| 10:12:18 |
21.02 |
13 |
1909 |
卖出 |
| 10:12:21 |
21.02 |
1 |
1910 |
卖出 |
| 10:12:24 |
21.02 |
7 |
1917 |
卖出 |
| 10:12:30 |
21.02 |
4 |
1921 |
卖出 |
| 10:12:51 |
21 |
1 |
1922 |
卖出 |
| 10:13:00 |
21 |
4 |
1926 |
卖出 |
| 10:13:06 |
21 |
3 |
1929 |
买入 |
| 10:13:18 |
21 |
7 |
1936 |
卖出 |
| 10:15:06 |
21.01 |
9 |
1945 |
买入 |
| 10:15:21 |
21.01 |
10 |
1955 |
卖出 |
| 10:15:30 |
21.01 |
2 |
1957 |
卖出 |
| 10:15:51 |
21.02 |
1 |
1958 |
买入 |
| 10:15:54 |
20.95 |
86 |
2044 |
卖出 |
| 10:15:57 |
21.02 |
3 |
2047 |
买入 |
| 10:16:00 |
21.02 |
1 |
2048 |
买入 |
| 10:16:54 |
21.02 |
3 |
2051 |
买入 |
| 10:17:03 |
21.02 |
3 |
2054 |
买入 |
| 10:17:12 |
21.08 |
21 |
2075 |
买入 |
| 10:17:15 |
21.1 |
14 |
2089 |
买入 |
| 10:17:36 |
21.09 |
2 |
2091 |
卖出 |
| 10:17:39 |
21.09 |
1 |
2092 |
卖出 |
| 10:17:48 |
21.15 |
13 |
2105 |
买入 |
| 10:17:51 |
21.16 |
4 |
2109 |
买入 |
| 10:17:57 |
21.15 |
1 |
2110 |
卖出 |
| 10:18:03 |
21.16 |
4 |
2114 |
买入 |
| 10:18:36 |
21.17 |
3 |
2117 |
买入 |
| 10:18:39 |
21.2 |
24 |
2141 |
买入 |
| 10:18:42 |
21.2 |
23 |
2164 |
卖出 |