蒙泰高新[300876]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.15 |
34 |
34 |
集合竞价 |
| 09:15:12 |
26.15 |
35 |
35 |
集合竞价 |
| 09:17:27 |
26.15 |
54 |
54 |
集合竞价 |
| 09:19:24 |
26.15 |
54 |
54 |
集合竞价 |
| 09:19:33 |
26.15 |
54 |
54 |
集合竞价 |
| 09:20:00 |
26.12 |
60 |
60 |
集合竞价 |
| 09:20:12 |
26.12 |
60 |
60 |
集合竞价 |
| 09:20:39 |
26.1 |
60 |
60 |
集合竞价 |
| 09:20:48 |
26.09 |
60 |
60 |
集合竞价 |
| 09:21:06 |
26.1 |
72 |
72 |
集合竞价 |
| 09:21:24 |
26.09 |
72 |
72 |
集合竞价 |
| 09:21:33 |
26.15 |
169 |
169 |
集合竞价 |
| 09:21:51 |
26.15 |
173 |
173 |
集合竞价 |
| 09:22:18 |
26.15 |
177 |
177 |
集合竞价 |
| 09:22:27 |
26.15 |
177 |
177 |
集合竞价 |
| 09:22:36 |
26.15 |
177 |
177 |
集合竞价 |
| 09:23:21 |
26.15 |
197 |
197 |
集合竞价 |
| 09:23:30 |
26.15 |
204 |
204 |
集合竞价 |
| 09:23:48 |
26.15 |
216 |
216 |
集合竞价 |
| 09:23:57 |
26.15 |
216 |
216 |
集合竞价 |
| 09:24:51 |
26.15 |
217 |
217 |
集合竞价 |
| 09:25:00 |
26.16 |
217 |
217 |
集合竞价 |
| 09:25:03 |
26.23 |
280 |
497 |
卖出 |
| 09:30:03 |
26.24 |
94 |
591 |
买入 |
| 09:30:06 |
26.32 |
108 |
699 |
买入 |
| 09:30:09 |
26.32 |
7 |
706 |
卖出 |
| 09:30:12 |
26.35 |
37 |
743 |
买入 |
| 09:30:15 |
26.35 |
11 |
754 |
买入 |
| 09:30:18 |
26.39 |
57 |
811 |
买入 |
| 09:30:21 |
26.4 |
10 |
821 |
买入 |
| 09:30:24 |
26.49 |
47 |
868 |
买入 |
| 09:30:27 |
26.54 |
21 |
889 |
买入 |
| 09:30:30 |
26.54 |
35 |
924 |
买入 |
| 09:30:33 |
26.62 |
65 |
989 |
买入 |
| 09:30:36 |
26.54 |
15 |
1004 |
卖出 |
| 09:30:39 |
26.7 |
53 |
1057 |
买入 |
| 09:30:42 |
26.58 |
22 |
1079 |
卖出 |
| 09:30:45 |
26.54 |
76 |
1155 |
卖出 |
| 09:30:48 |
26.51 |
108 |
1263 |
卖出 |
| 09:30:51 |
26.5 |
1 |
1264 |
卖出 |
| 09:30:54 |
26.48 |
2 |
1266 |
买入 |
| 09:31:00 |
26.51 |
23 |
1289 |
买入 |
| 09:31:03 |
26.5 |
2 |
1291 |
卖出 |
| 09:31:06 |
26.5 |
9 |
1300 |
买入 |
| 09:31:09 |
26.46 |
8 |
1308 |
卖出 |
| 09:31:12 |
26.5 |
35 |
1343 |
买入 |
| 09:31:15 |
26.47 |
11 |
1354 |
卖出 |
| 09:31:18 |
26.48 |
1 |
1355 |
买入 |
| 09:31:21 |
26.48 |
4 |
1359 |
买入 |
| 09:31:24 |
26.5 |
17 |
1376 |
买入 |
| 09:31:27 |
26.53 |
74 |
1450 |
买入 |
| 09:31:30 |
26.57 |
33 |
1483 |
买入 |
| 09:31:33 |
26.57 |
49 |
1532 |
买入 |
| 09:31:36 |
26.48 |
66 |
1598 |
卖出 |
| 09:31:39 |
26.53 |
10 |
1608 |
买入 |
| 09:31:42 |
26.57 |
7 |
1615 |
买入 |
| 09:31:54 |
26.46 |
2 |
1617 |
卖出 |
| 09:31:57 |
26.52 |
11 |
1628 |
买入 |
| 09:32:03 |
26.46 |
1 |
1629 |
买入 |
| 09:32:06 |
26.52 |
50 |
1679 |
买入 |
| 09:32:15 |
26.47 |
8 |
1687 |
买入 |
| 09:32:18 |
26.47 |
23 |
1710 |
买入 |
| 09:32:21 |
26.5 |
29 |
1739 |
买入 |
| 09:32:24 |
26.47 |
1 |
1740 |
卖出 |
| 09:32:27 |
26.5 |
47 |
1787 |
买入 |
| 09:32:30 |
26.5 |
94 |
1881 |
卖出 |
| 09:32:33 |
26.56 |
12 |
1893 |
买入 |
| 09:32:36 |
26.5 |
29 |
1922 |
卖出 |
| 09:32:42 |
26.51 |
14 |
1936 |
买入 |
| 09:32:48 |
26.51 |
10 |
1946 |
买入 |
| 09:32:51 |
26.51 |
12 |
1958 |
买入 |
| 09:32:57 |
26.51 |
10 |
1968 |
买入 |
| 09:33:00 |
26.51 |
8 |
1976 |
买入 |
| 09:33:03 |
26.46 |
24 |
2000 |
卖出 |
| 09:33:18 |
26.46 |
9 |
2009 |
买入 |
| 09:33:24 |
26.39 |
50 |
2059 |
卖出 |
| 09:33:30 |
26.4 |
3 |
2062 |
买入 |
| 09:33:33 |
26.42 |
1 |
2063 |
买入 |
| 09:33:36 |
26.42 |
16 |
2079 |
买入 |
| 09:33:39 |
26.4 |
2 |
2081 |
卖出 |
| 09:33:42 |
26.33 |
32 |
2113 |
卖出 |
| 09:33:54 |
26.33 |
8 |
2121 |
卖出 |
| 09:34:03 |
26.39 |
1 |
2122 |
买入 |
| 09:34:18 |
26.39 |
7 |
2129 |
买入 |
| 09:34:33 |
26.39 |
1 |
2130 |
买入 |
| 09:34:45 |
26.38 |
5 |
2135 |
买入 |
| 09:34:51 |
26.39 |
6 |
2141 |
买入 |
| 09:34:54 |
26.38 |
2 |
2143 |
卖出 |
| 09:34:57 |
26.38 |
48 |
2191 |
买入 |
| 09:35:00 |
26.38 |
4 |
2195 |
卖出 |
| 09:35:03 |
26.36 |
9 |
2204 |
卖出 |
| 09:35:06 |
26.37 |
12 |
2216 |
买入 |
| 09:35:09 |
26.33 |
3 |
2219 |
卖出 |
| 09:35:15 |
26.35 |
10 |
2229 |
买入 |
| 09:35:21 |
26.36 |
38 |
2267 |
买入 |
| 09:35:30 |
26.34 |
1 |
2268 |
卖出 |
| 09:35:33 |
26.37 |
1 |
2269 |
买入 |
| 09:35:39 |
26.37 |
5 |
2274 |
买入 |
| 09:35:42 |
26.34 |
2 |
2276 |
卖出 |
| 09:35:45 |
26.25 |
10 |
2286 |
卖出 |
| 09:35:48 |
26.36 |
6 |
2292 |
买入 |
| 09:35:51 |
26.36 |
5 |
2297 |
买入 |
| 09:35:57 |
26.38 |
85 |
2382 |
买入 |
| 09:36:03 |
26.39 |
2 |
2384 |
买入 |
| 09:36:06 |
26.37 |
32 |
2416 |
卖出 |
| 09:36:12 |
26.32 |
7 |
2423 |
买入 |
| 09:36:18 |
26.32 |
5 |
2428 |
卖出 |
| 09:36:21 |
26.31 |
11 |
2439 |
买入 |
| 09:36:24 |
26.37 |
4 |
2443 |
买入 |
| 09:36:33 |
26.37 |
1 |
2444 |
买入 |
| 09:36:39 |
26.31 |
10 |
2454 |
卖出 |
| 09:36:45 |
26.25 |
52 |
2506 |
卖出 |
| 09:36:48 |
26.29 |
1 |
2507 |
卖出 |
| 09:36:54 |
26.29 |
5 |
2512 |
买入 |
| 09:36:57 |
26.25 |
5 |
2517 |
卖出 |
| 09:37:03 |
26.25 |
3 |
2520 |
买入 |
| 09:37:06 |
26.24 |
9 |
2529 |
卖出 |
| 09:37:09 |
26.2 |
50 |
2579 |
卖出 |
| 09:37:12 |
26.2 |
12 |
2591 |
卖出 |
| 09:37:15 |
26.19 |
12 |
2603 |
买入 |
| 09:37:18 |
26.15 |
103 |
2706 |
卖出 |
| 09:37:21 |
26.19 |
3 |
2709 |
买入 |
| 09:37:27 |
26.01 |
77 |
2786 |
卖出 |
| 09:37:33 |
26.06 |
62 |
2848 |
卖出 |
| 09:37:39 |
26.01 |
1 |
2849 |
卖出 |
| 09:37:45 |
26.15 |
10 |
2859 |
买入 |
| 09:37:54 |
26.14 |
2 |
2861 |
买入 |
| 09:37:57 |
26.14 |
1 |
2862 |
买入 |
| 09:38:03 |
26.16 |
1 |
2863 |
买入 |
| 09:38:06 |
26.16 |
4 |
2867 |
买入 |
| 09:38:18 |
26.16 |
1 |
2868 |
买入 |
| 09:38:21 |
26.16 |
3 |
2871 |
卖出 |
| 09:38:24 |
26.16 |
6 |
2877 |
卖出 |
| 09:38:30 |
26.16 |
2 |
2879 |
买入 |
| 09:38:33 |
26.16 |
1 |
2880 |
买入 |
| 09:38:42 |
26.14 |
1 |
2881 |
卖出 |
| 09:38:54 |
26.14 |
6 |
2887 |
买入 |
| 09:38:57 |
26.14 |
1 |
2888 |
买入 |
| 09:39:00 |
26.13 |
8 |
2896 |
卖出 |
| 09:39:03 |
26.13 |
9 |
2905 |
买入 |
| 09:39:06 |
26.13 |
6 |
2911 |
买入 |
| 09:39:09 |
26.13 |
2 |
2913 |
卖出 |
| 09:39:12 |
26.13 |
2 |
2915 |
卖出 |
| 09:39:15 |
26.13 |
9 |
2924 |
卖出 |
| 09:39:27 |
26.1 |
1 |
2925 |
卖出 |
| 09:39:33 |
26.1 |
3 |
2928 |
买入 |
| 09:39:45 |
26.1 |
1 |
2929 |
买入 |
| 09:39:48 |
26.1 |
2 |
2931 |
买入 |
| 09:39:51 |
26.1 |
6 |
2937 |
买入 |
| 09:40:00 |
26.1 |
2 |
2939 |
卖出 |
| 09:40:03 |
26.13 |
5 |
2944 |
买入 |
| 09:40:06 |
26.09 |
1 |
2945 |
卖出 |
| 09:40:09 |
26.09 |
4 |
2949 |
卖出 |
| 09:40:12 |
26.09 |
1 |
2950 |
买入 |
| 09:40:15 |
26.03 |
19 |
2969 |
卖出 |
| 09:40:21 |
26.03 |
3 |
2972 |
卖出 |
| 09:40:27 |
26.03 |
6 |
2978 |
卖出 |
| 09:40:30 |
26.08 |
9 |
2987 |
买入 |
| 09:40:33 |
26.1 |
17 |
3004 |
买入 |
| 09:40:36 |
26.07 |
11 |
3015 |
卖出 |
| 09:40:39 |
26.03 |
13 |
3028 |
卖出 |
| 09:40:42 |
26.07 |
8 |
3036 |
买入 |
| 09:40:45 |
26.07 |
1 |
3037 |
买入 |
| 09:40:57 |
26.07 |
1 |
3038 |
买入 |
| 09:41:03 |
26.09 |
52 |
3090 |
买入 |
| 09:41:06 |
26.09 |
1 |
3091 |
买入 |
| 09:41:09 |
26.09 |
4 |
3095 |
买入 |
| 09:41:12 |
26.09 |
24 |
3119 |
买入 |
| 09:41:15 |
26.08 |
1 |
3120 |
卖出 |
| 09:41:18 |
26.08 |
1 |
3121 |
买入 |
| 09:41:21 |
26.08 |
22 |
3143 |
买入 |
| 09:41:24 |
26.08 |
1 |
3144 |
买入 |
| 09:41:30 |
26.1 |
5 |
3149 |
买入 |
| 09:41:33 |
26.08 |
32 |
3181 |
卖出 |
| 09:41:36 |
26.1 |
2 |
3183 |
买入 |
| 09:41:39 |
26.06 |
53 |
3236 |
卖出 |
| 09:41:45 |
26.09 |
3 |
3239 |
买入 |
| 09:41:48 |
26.09 |
1 |
3240 |
买入 |
| 09:41:51 |
26.08 |
3 |
3243 |
卖出 |
| 09:41:54 |
26.09 |
2 |
3245 |
买入 |
| 09:42:03 |
26.07 |
5 |
3250 |
卖出 |
| 09:42:06 |
26.07 |
2 |
3252 |
卖出 |
| 09:42:09 |
26.06 |
17 |
3269 |
卖出 |
| 09:42:15 |
26.04 |
1 |
3270 |
卖出 |
| 09:42:18 |
26.02 |
62 |
3332 |
卖出 |
| 09:42:21 |
26.01 |
8 |
3340 |
卖出 |
| 09:42:24 |
26.03 |
3 |
3343 |
买入 |
| 09:42:30 |
26.01 |
60 |
3403 |
卖出 |
| 09:42:33 |
25.98 |
134 |
3537 |
卖出 |
| 09:42:48 |
26 |
2 |
3539 |
买入 |
| 09:42:51 |
26 |
2 |
3541 |
买入 |
| 09:42:57 |
25.99 |
5 |
3546 |
卖出 |
| 09:43:03 |
25.99 |
1 |
3547 |
买入 |
| 09:43:15 |
25.96 |
100 |
3647 |
卖出 |
| 09:43:18 |
25.98 |
11 |
3658 |
买入 |
| 09:43:21 |
25.98 |
6 |
3664 |
买入 |
| 09:43:27 |
25.99 |
15 |
3679 |
买入 |
| 09:43:33 |
26 |
5 |
3684 |
买入 |
| 09:43:36 |
26 |
36 |
3720 |
买入 |
| 09:43:42 |
26 |
1 |
3721 |
卖出 |
| 09:43:45 |
26 |
1 |
3722 |
卖出 |
| 09:43:51 |
26.04 |
7 |
3729 |
买入 |
| 09:44:00 |
26.04 |
1 |
3730 |
买入 |
| 09:44:03 |
26.04 |
2 |
3732 |
买入 |
| 09:44:06 |
26.04 |
1 |
3733 |
买入 |
| 09:44:09 |
26.04 |
2 |
3735 |
买入 |
| 09:44:15 |
26 |
10 |
3745 |
卖出 |
| 09:44:33 |
26 |
5 |
3750 |
卖出 |
| 09:44:54 |
26.03 |
23 |
3773 |
买入 |
| 09:45:03 |
26.03 |
3 |
3776 |
买入 |
| 09:45:09 |
26.04 |
2 |
3778 |
买入 |
| 09:45:18 |
26 |
30 |
3808 |
卖出 |
| 09:45:24 |
26.02 |
1 |
3809 |
卖出 |
| 09:46:03 |
26.04 |
2 |
3811 |
买入 |
| 09:46:06 |
26.04 |
2 |
3813 |
买入 |
| 09:46:09 |
26.05 |
11 |
3824 |
买入 |
| 09:46:15 |
26 |
23 |
3847 |
卖出 |
| 09:46:21 |
26.04 |
2 |
3849 |
买入 |
| 09:46:24 |
25.98 |
50 |
3899 |
卖出 |
| 09:46:30 |
26 |
4 |
3903 |
买入 |
| 09:46:39 |
26.03 |
2 |
3905 |
买入 |
| 09:46:57 |
26.04 |
1 |
3906 |
买入 |
| 09:47:03 |
26.07 |
41 |
3947 |
买入 |
| 09:47:06 |
26 |
40 |
3987 |
卖出 |
| 09:47:09 |
26.08 |
2 |
3989 |
买入 |
| 09:47:15 |
26.08 |
19 |
4008 |
买入 |
| 09:47:18 |
26.08 |
1 |
4009 |
买入 |
| 09:47:21 |
26.08 |
4 |
4013 |
卖出 |
| 09:47:42 |
26.09 |
5 |
4018 |
买入 |
| 09:47:48 |
26.1 |
4 |
4022 |
买入 |
| 09:47:51 |
26.12 |
22 |
4044 |
买入 |
| 09:47:54 |
26.16 |
73 |
4117 |
买入 |
| 09:48:00 |
26.15 |
2 |
4119 |
卖出 |
| 09:48:12 |
26.16 |
3 |
4122 |
买入 |
| 09:48:15 |
26.19 |
16 |
4138 |
买入 |
| 09:48:21 |
26.18 |
2 |
4140 |
卖出 |
| 09:48:24 |
26.15 |
35 |
4175 |
卖出 |
| 09:48:27 |
26.18 |
3 |
4178 |
买入 |
| 09:48:30 |
26.19 |
3 |
4181 |
买入 |
| 09:48:39 |
26.18 |
6 |
4187 |
卖出 |
| 09:48:45 |
26.1 |
53 |
4240 |
卖出 |
| 09:48:51 |
26.17 |
6 |
4246 |
买入 |
| 09:48:54 |
26.21 |
40 |
4286 |
买入 |
| 09:49:06 |
26.11 |
8 |
4294 |
卖出 |
| 09:49:09 |
26.13 |
7 |
4301 |
买入 |
| 09:49:12 |
26.1 |
10 |
4311 |
卖出 |
| 09:49:18 |
26.1 |
2 |
4313 |
卖出 |
| 09:49:21 |
26.2 |
60 |
4373 |
买入 |
| 09:49:24 |
26.1 |
3 |
4376 |
卖出 |
| 09:49:30 |
26.09 |
28 |
4404 |
卖出 |
| 09:49:36 |
26.11 |
20 |
4424 |
卖出 |
| 09:49:48 |
26.18 |
6 |
4430 |
买入 |
| 09:49:51 |
26.11 |
20 |
4450 |
卖出 |
| 09:49:54 |
26 |
51 |
4501 |
卖出 |
| 09:50:00 |
26 |
35 |
4536 |
卖出 |
| 09:50:03 |
26.09 |
7 |
4543 |
买入 |
| 09:50:06 |
26.07 |
8 |
4551 |
卖出 |
| 09:50:12 |
26.08 |
6 |
4557 |
买入 |
| 09:50:15 |
26.03 |
9 |
4566 |
卖出 |
| 09:50:21 |
26.08 |
4 |
4570 |
买入 |
| 09:50:24 |
26.09 |
1 |
4571 |
买入 |
| 09:50:27 |
26.1 |
1 |
4572 |
买入 |
| 09:50:33 |
26.1 |
1 |
4573 |
卖出 |
| 09:50:42 |
26.1 |
8 |
4581 |
卖出 |
| 09:50:48 |
26.11 |
1 |
4582 |
买入 |
| 09:50:54 |
26.11 |
4 |
4586 |
卖出 |
| 09:51:00 |
26.11 |
5 |
4591 |
买入 |
| 09:51:03 |
26.12 |
1 |
4592 |
买入 |
| 09:51:06 |
26.11 |
10 |
4602 |
卖出 |
| 09:51:18 |
26.11 |
33 |
4635 |
卖出 |
| 09:51:24 |
26.04 |
82 |
4717 |
卖出 |
| 09:51:27 |
26.17 |
1 |
4718 |
买入 |
| 09:51:30 |
26.17 |
1 |
4719 |
买入 |
| 09:51:42 |
26.03 |
60 |
4779 |
卖出 |
| 09:51:51 |
26 |
80 |
4859 |
卖出 |
| 09:51:57 |
26.14 |
1 |
4860 |
买入 |
| 09:52:03 |
26.14 |
101 |
4961 |
买入 |
| 09:52:12 |
25.99 |
58 |
5019 |
卖出 |
| 09:52:27 |
26.11 |
23 |
5042 |
买入 |
| 09:52:36 |
25.99 |
54 |
5096 |
卖出 |
| 09:52:39 |
26.02 |
2 |
5098 |
买入 |
| 09:52:42 |
26.02 |
1 |
5099 |
买入 |
| 09:52:45 |
26.02 |
6 |
5105 |
买入 |
| 09:53:03 |
26.04 |
8 |
5113 |
卖出 |
| 09:53:33 |
26.13 |
10 |
5123 |
买入 |
| 09:53:45 |
26.13 |
18 |
5141 |
买入 |
| 09:53:48 |
26.13 |
1 |
5142 |
买入 |
| 09:53:57 |
26.12 |
15 |
5157 |
卖出 |
| 09:54:00 |
26.12 |
1 |
5158 |
卖出 |
| 09:54:12 |
26.14 |
1 |
5159 |
买入 |
| 09:54:18 |
26.14 |
1 |
5160 |
买入 |
| 09:54:21 |
26.08 |
5 |
5165 |
卖出 |
| 09:54:24 |
26.09 |
9 |
5174 |
买入 |
| 09:54:33 |
26.15 |
1 |
5175 |
买入 |
| 09:54:36 |
26.1 |
4 |
5179 |
卖出 |
| 09:54:39 |
26.15 |
17 |
5196 |
买入 |
| 09:54:45 |
26.16 |
7 |
5203 |
买入 |
| 09:54:48 |
26.16 |
20 |
5223 |
买入 |
| 09:54:54 |
26.16 |
2 |
5225 |
买入 |
| 09:55:00 |
26.16 |
3 |
5228 |
买入 |