蒙泰高新[300876]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
23.04 |
5 |
5 |
集合竞价 |
| 09:20:03 |
23.55 |
51 |
51 |
集合竞价 |
| 09:20:30 |
23.55 |
51 |
51 |
集合竞价 |
| 09:20:57 |
23.04 |
56 |
56 |
集合竞价 |
| 09:22:45 |
23.04 |
56 |
56 |
集合竞价 |
| 09:23:39 |
23.04 |
60 |
60 |
集合竞价 |
| 09:24:42 |
23.04 |
66 |
66 |
集合竞价 |
| 09:25:00 |
23.04 |
85 |
85 |
集合竞价 |
| 09:25:03 |
23.13 |
94 |
179 |
买入 |
| 09:30:03 |
23.12 |
7 |
186 |
卖出 |
| 09:30:06 |
23.06 |
22 |
208 |
卖出 |
| 09:30:12 |
23.04 |
24 |
232 |
卖出 |
| 09:30:15 |
22.89 |
21 |
253 |
卖出 |
| 09:30:18 |
23.04 |
6 |
259 |
买入 |
| 09:30:21 |
22.91 |
22 |
281 |
卖出 |
| 09:30:24 |
23.03 |
4 |
285 |
买入 |
| 09:30:27 |
23.03 |
2 |
287 |
买入 |
| 09:30:30 |
23.03 |
5 |
292 |
买入 |
| 09:30:33 |
23.03 |
2 |
294 |
买入 |
| 09:30:36 |
23.04 |
16 |
310 |
买入 |
| 09:30:39 |
23.04 |
14 |
324 |
买入 |
| 09:30:42 |
23.04 |
39 |
363 |
买入 |
| 09:30:45 |
23.08 |
51 |
414 |
买入 |
| 09:30:48 |
23.13 |
17 |
431 |
买入 |
| 09:31:12 |
23.22 |
1 |
432 |
买入 |
| 09:31:15 |
23.17 |
4 |
436 |
卖出 |
| 09:31:30 |
23.21 |
1 |
437 |
买入 |
| 09:31:39 |
23.25 |
1 |
438 |
买入 |
| 09:31:45 |
23.24 |
1 |
439 |
卖出 |
| 09:31:51 |
23.24 |
1 |
440 |
卖出 |
| 09:31:54 |
23.21 |
26 |
466 |
卖出 |
| 09:32:00 |
23.24 |
5 |
471 |
买入 |
| 09:32:03 |
23.24 |
7 |
478 |
买入 |
| 09:32:06 |
23.24 |
2 |
480 |
买入 |
| 09:32:09 |
23.24 |
4 |
484 |
买入 |
| 09:32:12 |
23.24 |
1 |
485 |
买入 |
| 09:32:18 |
23.25 |
1 |
486 |
买入 |
| 09:32:21 |
23.24 |
18 |
504 |
卖出 |
| 09:32:27 |
23.25 |
1 |
505 |
买入 |
| 09:32:42 |
23.25 |
8 |
513 |
买入 |
| 09:32:57 |
23.24 |
5 |
518 |
买入 |
| 09:33:06 |
23.24 |
1 |
519 |
买入 |
| 09:33:12 |
23.25 |
4 |
523 |
买入 |
| 09:33:18 |
23.21 |
6 |
529 |
卖出 |
| 09:33:39 |
23.21 |
1 |
530 |
买入 |
| 09:33:45 |
23.22 |
4 |
534 |
买入 |
| 09:33:51 |
23.21 |
1 |
535 |
卖出 |
| 09:34:06 |
23.16 |
20 |
555 |
卖出 |
| 09:34:09 |
23.22 |
12 |
567 |
买入 |
| 09:34:21 |
23.16 |
9 |
576 |
卖出 |
| 09:34:48 |
23.15 |
8 |
584 |
卖出 |
| 09:35:00 |
23.15 |
3 |
587 |
买入 |
| 09:35:03 |
23.15 |
5 |
592 |
买入 |
| 09:35:06 |
23.14 |
1 |
593 |
卖出 |
| 09:35:24 |
23.14 |
25 |
618 |
卖出 |
| 09:35:30 |
23.14 |
5 |
623 |
买入 |
| 09:35:33 |
23.14 |
1 |
624 |
买入 |
| 09:36:06 |
23.1 |
5 |
629 |
卖出 |
| 09:36:15 |
23.14 |
15 |
644 |
买入 |
| 09:36:18 |
23.1 |
5 |
649 |
卖出 |
| 09:36:27 |
23.14 |
8 |
657 |
买入 |
| 09:36:30 |
23.11 |
1 |
658 |
卖出 |
| 09:36:33 |
23.14 |
1 |
659 |
买入 |
| 09:36:48 |
23.11 |
2 |
661 |
卖出 |
| 09:37:06 |
23.11 |
1 |
662 |
卖出 |
| 09:37:09 |
23.11 |
1 |
663 |
卖出 |
| 09:37:15 |
23.11 |
1 |
664 |
买入 |
| 09:37:36 |
23.08 |
5 |
669 |
卖出 |
| 09:37:45 |
23.11 |
3 |
672 |
买入 |
| 09:37:51 |
23.11 |
1 |
673 |
卖出 |
| 09:37:54 |
23.11 |
1 |
674 |
卖出 |
| 09:37:57 |
23.11 |
2 |
676 |
买入 |
| 09:38:12 |
23.08 |
1 |
677 |
卖出 |
| 09:38:30 |
23.1 |
2 |
679 |
买入 |
| 09:38:33 |
23.1 |
11 |
690 |
卖出 |
| 09:38:36 |
23.05 |
1 |
691 |
卖出 |
| 09:39:00 |
23.05 |
10 |
701 |
卖出 |
| 09:39:03 |
23.05 |
4 |
705 |
卖出 |
| 09:39:09 |
23.02 |
4 |
709 |
卖出 |
| 09:39:57 |
23 |
5 |
714 |
卖出 |
| 09:40:03 |
23 |
8 |
722 |
卖出 |
| 09:40:24 |
23 |
2 |
724 |
卖出 |
| 09:40:27 |
23 |
1 |
725 |
买入 |
| 09:40:54 |
23 |
1 |
726 |
买入 |
| 09:41:03 |
23.02 |
8 |
734 |
买入 |
| 09:41:09 |
23 |
7 |
741 |
卖出 |
| 09:41:24 |
23 |
2 |
743 |
买入 |
| 09:41:39 |
23.01 |
8 |
751 |
卖出 |
| 09:41:57 |
23.03 |
11 |
762 |
买入 |
| 09:42:00 |
23.03 |
21 |
783 |
卖出 |
| 09:42:03 |
23.03 |
2 |
785 |
卖出 |
| 09:42:09 |
22.93 |
1 |
786 |
卖出 |
| 09:42:42 |
22.93 |
20 |
806 |
卖出 |
| 09:42:51 |
22.93 |
7 |
813 |
卖出 |
| 09:42:57 |
22.97 |
3 |
816 |
买入 |
| 09:43:30 |
23 |
3 |
819 |
买入 |
| 09:43:42 |
22.92 |
6 |
825 |
卖出 |
| 09:43:45 |
22.93 |
3 |
828 |
买入 |
| 09:43:57 |
22.97 |
1 |
829 |
买入 |
| 09:44:00 |
22.92 |
4 |
833 |
卖出 |
| 09:44:06 |
22.88 |
93 |
926 |
卖出 |
| 09:44:09 |
22.91 |
8 |
934 |
买入 |
| 09:44:12 |
22.97 |
30 |
964 |
买入 |
| 09:44:30 |
22.94 |
1 |
965 |
买入 |
| 09:44:39 |
22.94 |
1 |
966 |
买入 |
| 09:44:48 |
22.94 |
1 |
967 |
买入 |
| 09:45:06 |
22.94 |
1 |
968 |
买入 |
| 09:45:12 |
22.92 |
2 |
970 |
卖出 |
| 09:45:18 |
22.9 |
1 |
971 |
卖出 |
| 09:45:21 |
22.89 |
21 |
992 |
卖出 |
| 09:45:42 |
22.88 |
3 |
995 |
卖出 |
| 09:45:51 |
22.91 |
2 |
997 |
卖出 |
| 09:45:57 |
22.9 |
6 |
1003 |
卖出 |
| 09:46:00 |
22.91 |
6 |
1009 |
买入 |
| 09:46:15 |
22.91 |
2 |
1011 |
卖出 |
| 09:46:42 |
22.92 |
20 |
1031 |
卖出 |
| 09:46:45 |
22.94 |
2 |
1033 |
买入 |
| 09:46:48 |
22.93 |
3 |
1036 |
卖出 |
| 09:46:54 |
22.93 |
5 |
1041 |
卖出 |
| 09:47:00 |
22.96 |
1 |
1042 |
买入 |
| 09:47:15 |
22.99 |
1 |
1043 |
买入 |
| 09:47:21 |
23.01 |
1 |
1044 |
买入 |
| 09:47:27 |
22.97 |
1 |
1045 |
卖出 |
| 09:47:36 |
23 |
1 |
1046 |
卖出 |
| 09:47:42 |
23.03 |
1 |
1047 |
买入 |
| 09:47:45 |
23 |
3 |
1050 |
卖出 |
| 09:47:48 |
23 |
5 |
1055 |
卖出 |
| 09:47:51 |
23 |
5 |
1060 |
买入 |
| 09:47:57 |
22.98 |
3 |
1063 |
卖出 |
| 09:48:06 |
23 |
1 |
1064 |
买入 |
| 09:48:12 |
22.96 |
8 |
1072 |
卖出 |
| 09:48:15 |
23 |
10 |
1082 |
买入 |
| 09:48:27 |
23.02 |
1 |
1083 |
买入 |
| 09:48:33 |
23.02 |
1 |
1084 |
买入 |
| 09:48:48 |
23.02 |
2 |
1086 |
买入 |
| 09:48:54 |
23.05 |
1 |
1087 |
买入 |
| 09:49:00 |
23.03 |
2 |
1089 |
卖出 |
| 09:49:03 |
23.03 |
5 |
1094 |
买入 |
| 09:49:09 |
23.06 |
1 |
1095 |
买入 |
| 09:49:15 |
23.06 |
1 |
1096 |
买入 |
| 09:49:24 |
23.06 |
6 |
1102 |
买入 |
| 09:49:27 |
23.05 |
2 |
1104 |
卖出 |
| 09:49:30 |
23.09 |
1 |
1105 |
买入 |
| 09:49:36 |
23.08 |
12 |
1117 |
卖出 |
| 09:49:45 |
23.07 |
1 |
1118 |
买入 |
| 09:49:48 |
23.06 |
1 |
1119 |
卖出 |
| 09:49:51 |
23.06 |
11 |
1130 |
买入 |
| 09:49:57 |
23.09 |
1 |
1131 |
买入 |
| 09:50:03 |
23.06 |
2 |
1133 |
卖出 |
| 09:50:06 |
23.07 |
3 |
1136 |
买入 |
| 09:50:09 |
23.06 |
4 |
1140 |
卖出 |
| 09:50:12 |
23.06 |
3 |
1143 |
买入 |
| 09:50:21 |
23.07 |
1 |
1144 |
买入 |
| 09:50:27 |
23.07 |
1 |
1145 |
买入 |
| 09:50:30 |
22.99 |
21 |
1166 |
卖出 |
| 09:50:33 |
22.9 |
5 |
1171 |
卖出 |
| 09:50:36 |
22.96 |
1 |
1172 |
买入 |
| 09:50:42 |
22.9 |
3 |
1175 |
卖出 |
| 09:51:00 |
22.88 |
6 |
1181 |
卖出 |
| 09:51:12 |
22.8 |
33 |
1214 |
卖出 |
| 09:51:15 |
22.8 |
6 |
1220 |
卖出 |
| 09:51:18 |
22.92 |
25 |
1245 |
买入 |
| 09:51:21 |
22.91 |
1 |
1246 |
卖出 |
| 09:52:18 |
22.9 |
13 |
1259 |
买入 |
| 09:52:21 |
22.79 |
35 |
1294 |
卖出 |
| 09:52:24 |
22.76 |
4 |
1298 |
卖出 |
| 09:52:33 |
22.82 |
27 |
1325 |
卖出 |
| 09:52:36 |
22.86 |
6 |
1331 |
买入 |
| 09:52:42 |
22.79 |
15 |
1346 |
卖出 |
| 09:52:45 |
22.84 |
5 |
1351 |
买入 |
| 09:52:48 |
22.88 |
1 |
1352 |
买入 |
| 09:52:57 |
22.88 |
1 |
1353 |
卖出 |
| 09:53:57 |
22.86 |
2 |
1355 |
卖出 |
| 09:54:57 |
22.87 |
1 |
1356 |
卖出 |
| 09:55:03 |
22.87 |
2 |
1358 |
卖出 |
| 09:55:06 |
22.84 |
2 |
1360 |
卖出 |
| 09:55:12 |
22.88 |
1 |
1361 |
买入 |
| 09:55:18 |
22.85 |
1 |
1362 |
卖出 |
| 09:55:24 |
22.89 |
10 |
1372 |
买入 |
| 09:55:27 |
22.85 |
2 |
1374 |
卖出 |
| 09:55:39 |
22.84 |
1 |
1375 |
卖出 |
| 09:56:30 |
22.83 |
8 |
1383 |
买入 |
| 09:56:36 |
22.8 |
8 |
1391 |
卖出 |
| 09:56:48 |
22.78 |
7 |
1398 |
卖出 |
| 09:56:57 |
22.78 |
2 |
1400 |
卖出 |
| 09:57:06 |
22.78 |
1 |
1401 |
卖出 |
| 09:57:45 |
22.79 |
9 |
1410 |
卖出 |
| 09:57:48 |
22.78 |
1 |
1411 |
卖出 |
| 09:58:03 |
22.76 |
1 |
1412 |
卖出 |
| 09:58:15 |
22.76 |
1 |
1413 |
卖出 |
| 09:58:27 |
22.76 |
21 |
1434 |
卖出 |
| 09:58:30 |
22.76 |
24 |
1458 |
卖出 |
| 09:58:45 |
22.75 |
4 |
1462 |
卖出 |
| 09:58:48 |
22.75 |
23 |
1485 |
卖出 |
| 09:58:54 |
22.71 |
1 |
1486 |
卖出 |
| 09:59:00 |
22.73 |
4 |
1490 |
买入 |
| 09:59:03 |
22.75 |
6 |
1496 |
买入 |
| 09:59:06 |
22.73 |
5 |
1501 |
卖出 |
| 09:59:12 |
22.75 |
16 |
1517 |
买入 |
| 09:59:27 |
22.76 |
27 |
1544 |
卖出 |
| 10:00:03 |
22.83 |
5 |
1549 |
买入 |
| 10:00:15 |
22.85 |
1 |
1550 |
买入 |
| 10:00:30 |
22.82 |
9 |
1559 |
卖出 |
| 10:01:12 |
22.85 |
3 |
1562 |
买入 |
| 10:01:24 |
22.85 |
1 |
1563 |
买入 |
| 10:01:30 |
22.86 |
3 |
1566 |
买入 |
| 10:01:33 |
22.86 |
1 |
1567 |
卖出 |
| 10:01:39 |
22.86 |
1 |
1568 |
卖出 |
| 10:02:00 |
22.86 |
2 |
1570 |
买入 |
| 10:02:15 |
22.87 |
21 |
1591 |
买入 |
| 10:02:33 |
22.91 |
1 |
1592 |
买入 |
| 10:03:00 |
22.95 |
7 |
1599 |
买入 |
| 10:03:45 |
22.88 |
1 |
1600 |
卖出 |
| 10:04:03 |
22.88 |
2 |
1602 |
卖出 |
| 10:04:30 |
22.88 |
1 |
1603 |
卖出 |
| 10:04:48 |
22.88 |
1 |
1604 |
卖出 |
| 10:04:54 |
22.88 |
1 |
1605 |
卖出 |
| 10:05:00 |
22.87 |
16 |
1621 |
卖出 |
| 10:05:06 |
22.87 |
1 |
1622 |
卖出 |
| 10:05:09 |
22.87 |
4 |
1626 |
卖出 |
| 10:05:21 |
22.87 |
1 |
1627 |
卖出 |
| 10:05:30 |
22.87 |
1 |
1628 |
卖出 |
| 10:05:45 |
22.87 |
1 |
1629 |
卖出 |
| 10:05:54 |
22.87 |
1 |
1630 |
卖出 |
| 10:06:12 |
22.88 |
2 |
1632 |
买入 |
| 10:06:18 |
22.85 |
1 |
1633 |
卖出 |
| 10:06:21 |
22.85 |
1 |
1634 |
卖出 |
| 10:06:27 |
22.87 |
1 |
1635 |
买入 |
| 10:06:33 |
22.85 |
1 |
1636 |
卖出 |
| 10:06:36 |
22.87 |
2 |
1638 |
买入 |
| 10:06:39 |
22.87 |
1 |
1639 |
买入 |
| 10:06:42 |
22.87 |
1 |
1640 |
买入 |
| 10:06:45 |
22.87 |
1 |
1641 |
买入 |
| 10:06:51 |
22.86 |
1 |
1642 |
买入 |
| 10:06:54 |
22.86 |
1 |
1643 |
买入 |
| 10:07:06 |
22.86 |
6 |
1649 |
买入 |
| 10:07:09 |
22.86 |
5 |
1654 |
买入 |
| 10:07:12 |
22.86 |
1 |
1655 |
买入 |
| 10:07:51 |
22.93 |
1 |
1656 |
买入 |
| 10:08:03 |
22.92 |
1 |
1657 |
买入 |
| 10:08:24 |
22.93 |
1 |
1658 |
买入 |
| 10:09:00 |
22.85 |
1 |
1659 |
卖出 |
| 10:09:03 |
22.85 |
2 |
1661 |
卖出 |
| 10:09:06 |
22.91 |
2 |
1663 |
买入 |
| 10:09:12 |
22.92 |
1 |
1664 |
卖出 |
| 10:09:15 |
22.92 |
47 |
1711 |
卖出 |
| 10:09:18 |
22.92 |
7 |
1718 |
卖出 |
| 10:09:27 |
22.92 |
1 |
1719 |
买入 |
| 10:10:00 |
22.86 |
1 |
1720 |
卖出 |
| 10:10:03 |
22.86 |
1 |
1721 |
卖出 |
| 10:10:12 |
22.85 |
42 |
1763 |
卖出 |
| 10:10:15 |
22.84 |
1 |
1764 |
卖出 |
| 10:10:18 |
22.84 |
2 |
1766 |
卖出 |
| 10:10:42 |
22.84 |
5 |
1771 |
卖出 |
| 10:10:48 |
22.84 |
2 |
1773 |
卖出 |
| 10:10:54 |
22.85 |
4 |
1777 |
买入 |
| 10:11:09 |
22.84 |
1 |
1778 |
卖出 |
| 10:11:18 |
22.85 |
3 |
1781 |
买入 |
| 10:11:27 |
22.84 |
11 |
1792 |
买入 |
| 10:11:33 |
22.83 |
1 |
1793 |
卖出 |
| 10:11:39 |
22.83 |
1 |
1794 |
卖出 |
| 10:12:12 |
22.84 |
2 |
1796 |
买入 |
| 10:12:30 |
22.83 |
1 |
1797 |
卖出 |
| 10:12:33 |
22.83 |
3 |
1800 |
卖出 |
| 10:12:39 |
22.84 |
5 |
1805 |
买入 |
| 10:12:51 |
22.83 |
1 |
1806 |
卖出 |
| 10:12:54 |
22.83 |
1 |
1807 |
卖出 |
| 10:13:15 |
22.83 |
1 |
1808 |
卖出 |
| 10:13:18 |
22.83 |
1 |
1809 |
卖出 |
| 10:13:39 |
22.83 |
1 |
1810 |
卖出 |
| 10:14:00 |
22.83 |
1 |
1811 |
卖出 |
| 10:14:09 |
22.83 |
2 |
1813 |
卖出 |
| 10:14:18 |
22.82 |
1 |
1814 |
卖出 |
| 10:14:30 |
22.82 |
19 |
1833 |
卖出 |
| 10:14:39 |
22.8 |
1 |
1834 |
卖出 |
| 10:15:00 |
22.8 |
1 |
1835 |
卖出 |
| 10:15:06 |
22.8 |
1 |
1836 |
卖出 |
| 10:15:09 |
22.78 |
4 |
1840 |
卖出 |
| 10:15:24 |
22.78 |
1 |
1841 |
卖出 |
| 10:15:27 |
22.78 |
1 |
1842 |
卖出 |
| 10:15:33 |
22.8 |
1 |
1843 |
买入 |
| 10:15:54 |
22.78 |
1 |
1844 |
卖出 |
| 10:16:03 |
22.78 |
1 |
1845 |
卖出 |
| 10:16:06 |
22.78 |
11 |
1856 |
卖出 |
| 10:16:30 |
22.76 |
3 |
1859 |
卖出 |
| 10:16:36 |
22.76 |
1 |
1860 |
卖出 |
| 10:16:45 |
22.76 |
2 |
1862 |
卖出 |
| 10:16:54 |
22.76 |
1 |
1863 |
卖出 |
| 10:17:06 |
22.76 |
8 |
1871 |
卖出 |
| 10:17:33 |
22.75 |
1 |
1872 |
卖出 |
| 10:18:06 |
22.76 |
10 |
1882 |
买入 |
| 10:18:15 |
22.76 |
4 |
1886 |
买入 |
| 10:18:21 |
22.76 |
1 |
1887 |
买入 |
| 10:18:24 |
22.76 |
7 |
1894 |
卖出 |
| 10:19:15 |
22.76 |
1 |
1895 |
卖出 |
| 10:19:21 |
22.75 |
1 |
1896 |
卖出 |
| 10:20:03 |
22.75 |
2 |
1898 |
卖出 |
| 10:20:21 |
22.76 |
4 |
1902 |
卖出 |
| 10:20:33 |
22.76 |
1 |
1903 |
卖出 |
| 10:20:39 |
22.75 |
1 |
1904 |
卖出 |