蒙泰高新[300876]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:48 |
25.09 |
7 |
7 |
集合竞价 |
| 09:24:51 |
25.09 |
11 |
11 |
集合竞价 |
| 09:25:00 |
25.09 |
11 |
11 |
集合竞价 |
| 09:25:03 |
25.29 |
11 |
22 |
卖出 |
| 09:30:03 |
25.2 |
10 |
32 |
卖出 |
| 09:30:06 |
25.2 |
6 |
38 |
买入 |
| 09:30:09 |
25.2 |
18 |
56 |
买入 |
| 09:30:15 |
25.2 |
2 |
58 |
卖出 |
| 09:30:24 |
25.27 |
2 |
60 |
买入 |
| 09:30:27 |
25.26 |
13 |
73 |
卖出 |
| 09:30:30 |
25.21 |
48 |
121 |
卖出 |
| 09:30:33 |
25.21 |
11 |
132 |
卖出 |
| 09:30:36 |
25.21 |
1 |
133 |
卖出 |
| 09:30:39 |
25.09 |
31 |
164 |
卖出 |
| 09:30:48 |
25.18 |
1 |
165 |
买入 |
| 09:31:00 |
25.16 |
1 |
166 |
卖出 |
| 09:31:03 |
25.16 |
6 |
172 |
买入 |
| 09:31:06 |
25.22 |
20 |
192 |
买入 |
| 09:31:09 |
25.23 |
15 |
207 |
买入 |
| 09:31:12 |
25.22 |
3 |
210 |
卖出 |
| 09:31:15 |
25.22 |
7 |
217 |
卖出 |
| 09:31:18 |
25.2 |
23 |
240 |
卖出 |
| 09:31:21 |
25.2 |
1 |
241 |
买入 |
| 09:31:24 |
25.25 |
10 |
251 |
买入 |
| 09:31:36 |
25.29 |
5 |
256 |
买入 |
| 09:31:48 |
25.15 |
10 |
266 |
卖出 |
| 09:31:51 |
25.28 |
6 |
272 |
买入 |
| 09:31:54 |
25.27 |
2 |
274 |
买入 |
| 09:32:18 |
25.16 |
6 |
280 |
卖出 |
| 09:32:30 |
25.13 |
1 |
281 |
卖出 |
| 09:32:39 |
25.14 |
1 |
282 |
卖出 |
| 09:33:06 |
25.14 |
4 |
286 |
卖出 |
| 09:34:51 |
25.22 |
1 |
287 |
买入 |
| 09:35:06 |
25.22 |
1 |
288 |
买入 |
| 09:35:12 |
25.22 |
1 |
289 |
买入 |
| 09:35:21 |
25.22 |
5 |
294 |
买入 |
| 09:35:24 |
25.22 |
1 |
295 |
买入 |
| 09:35:27 |
25.22 |
8 |
303 |
买入 |
| 09:35:30 |
25.25 |
13 |
316 |
买入 |
| 09:35:36 |
25.29 |
2 |
318 |
买入 |
| 09:35:42 |
25.29 |
1 |
319 |
卖出 |
| 09:35:48 |
25.29 |
1 |
320 |
买入 |
| 09:35:51 |
25.25 |
6 |
326 |
卖出 |
| 09:35:57 |
25.25 |
73 |
399 |
买入 |
| 09:36:30 |
25.26 |
1 |
400 |
卖出 |
| 09:38:18 |
25.26 |
13 |
413 |
买入 |
| 09:38:54 |
25.18 |
5 |
418 |
卖出 |
| 09:39:54 |
25.22 |
1 |
419 |
卖出 |
| 09:39:57 |
25.18 |
5 |
424 |
卖出 |
| 09:40:36 |
25.22 |
2 |
426 |
买入 |
| 09:41:03 |
25.18 |
5 |
431 |
卖出 |
| 09:41:27 |
25.18 |
1 |
432 |
卖出 |
| 09:41:30 |
25.18 |
4 |
436 |
卖出 |
| 09:41:39 |
25.18 |
1 |
437 |
买入 |
| 09:41:57 |
25.17 |
9 |
446 |
卖出 |
| 09:42:15 |
25.14 |
5 |
451 |
卖出 |
| 09:42:36 |
25.14 |
1 |
452 |
卖出 |
| 09:43:27 |
25.12 |
5 |
457 |
卖出 |
| 09:43:51 |
25.12 |
18 |
475 |
卖出 |
| 09:43:54 |
25.12 |
1 |
476 |
买入 |
| 09:43:57 |
25.12 |
6 |
482 |
买入 |
| 09:44:00 |
25.12 |
1 |
483 |
买入 |
| 09:44:12 |
25.16 |
265 |
748 |
买入 |
| 09:44:18 |
25.17 |
3 |
751 |
买入 |
| 09:44:39 |
25.12 |
5 |
756 |
卖出 |
| 09:45:24 |
25.14 |
1 |
757 |
卖出 |
| 09:45:30 |
25.16 |
1 |
758 |
买入 |
| 09:45:33 |
25.17 |
11 |
769 |
买入 |
| 09:45:36 |
25.17 |
5 |
774 |
买入 |
| 09:45:39 |
25.13 |
40 |
814 |
卖出 |
| 09:45:48 |
25.12 |
5 |
819 |
卖出 |
| 09:46:54 |
25.13 |
5 |
824 |
卖出 |
| 09:48:00 |
25.14 |
1 |
825 |
卖出 |
| 09:48:42 |
25.13 |
1 |
826 |
卖出 |
| 09:49:24 |
25.12 |
1 |
827 |
卖出 |
| 09:49:30 |
25.12 |
9 |
836 |
卖出 |
| 09:50:21 |
25.12 |
14 |
850 |
卖出 |
| 09:51:00 |
25.15 |
4 |
854 |
买入 |
| 09:51:06 |
25.15 |
1 |
855 |
买入 |
| 09:52:39 |
25.15 |
1 |
856 |
买入 |
| 09:53:48 |
25.15 |
1 |
857 |
买入 |
| 09:54:00 |
25.15 |
5 |
862 |
卖出 |
| 09:54:06 |
25.15 |
1 |
863 |
卖出 |
| 09:54:48 |
25.2 |
10 |
873 |
卖出 |
| 09:55:33 |
25.2 |
1 |
874 |
卖出 |
| 09:56:51 |
25.18 |
2 |
876 |
卖出 |
| 09:57:03 |
25.18 |
1 |
877 |
卖出 |
| 09:58:42 |
25.21 |
3 |
880 |
买入 |
| 09:59:48 |
25.21 |
1 |
881 |
买入 |
| 10:00:21 |
25.21 |
2 |
883 |
买入 |
| 10:01:54 |
25.16 |
8 |
891 |
卖出 |
| 10:02:03 |
25.16 |
2 |
893 |
卖出 |
| 10:03:33 |
25.16 |
2 |
895 |
卖出 |
| 10:05:12 |
25.16 |
16 |
911 |
卖出 |
| 10:05:15 |
25.16 |
2 |
913 |
卖出 |
| 10:05:21 |
25.16 |
1 |
914 |
卖出 |
| 10:06:15 |
25.16 |
1 |
915 |
买入 |
| 10:06:24 |
25.17 |
1 |
916 |
买入 |
| 10:07:18 |
25.17 |
1 |
917 |
买入 |
| 10:07:24 |
25.19 |
4 |
921 |
买入 |
| 10:07:30 |
25.19 |
3 |
924 |
买入 |
| 10:07:39 |
25.2 |
1 |
925 |
买入 |
| 10:09:12 |
25.17 |
8 |
933 |
卖出 |
| 10:14:09 |
25.17 |
5 |
938 |
卖出 |
| 10:14:12 |
25.17 |
13 |
951 |
卖出 |
| 10:14:15 |
25.17 |
2 |
953 |
卖出 |
| 10:14:18 |
25.18 |
8 |
961 |
买入 |
| 10:14:30 |
25.16 |
14 |
975 |
卖出 |
| 10:14:42 |
25.15 |
1 |
976 |
卖出 |
| 10:14:45 |
25.15 |
1 |
977 |
卖出 |
| 10:14:51 |
25.15 |
19 |
996 |
卖出 |
| 10:15:06 |
25.13 |
9 |
1005 |
卖出 |
| 10:15:21 |
25.15 |
195 |
1200 |
买入 |
| 10:15:24 |
25.15 |
1 |
1201 |
买入 |
| 10:15:27 |
25.13 |
44 |
1245 |
卖出 |
| 10:15:30 |
25.14 |
6 |
1251 |
买入 |
| 10:15:33 |
25.14 |
1 |
1252 |
买入 |
| 10:15:39 |
25.14 |
1 |
1253 |
买入 |
| 10:15:45 |
25.13 |
14 |
1267 |
卖出 |
| 10:16:18 |
25.13 |
15 |
1282 |
买入 |
| 10:17:39 |
25.14 |
1 |
1283 |
买入 |
| 10:17:54 |
25.13 |
3 |
1286 |
卖出 |
| 10:19:45 |
25.14 |
1 |
1287 |
买入 |
| 10:20:15 |
25.14 |
2 |
1289 |
买入 |
| 10:20:39 |
25.16 |
5 |
1294 |
买入 |
| 10:22:39 |
25.16 |
2 |
1296 |
卖出 |
| 10:24:15 |
25.18 |
5 |
1301 |
买入 |
| 10:24:24 |
25.18 |
6 |
1307 |
买入 |
| 10:24:30 |
25.2 |
6 |
1313 |
买入 |
| 10:24:48 |
25.17 |
3 |
1316 |
卖出 |
| 10:26:48 |
25.19 |
1 |
1317 |
买入 |
| 10:36:06 |
25.19 |
1 |
1318 |
买入 |
| 10:36:15 |
25.19 |
1 |
1319 |
买入 |
| 10:36:33 |
25.2 |
10 |
1329 |
买入 |
| 10:36:36 |
25.2 |
3 |
1332 |
买入 |
| 10:36:39 |
25.2 |
1 |
1333 |
买入 |
| 10:36:42 |
25.2 |
3 |
1336 |
买入 |
| 10:36:45 |
25.2 |
9 |
1345 |
买入 |
| 10:36:51 |
25.21 |
15 |
1360 |
买入 |
| 10:37:15 |
25.25 |
2 |
1362 |
买入 |
| 10:38:54 |
25.26 |
9 |
1371 |
买入 |
| 10:39:00 |
25.26 |
11 |
1382 |
买入 |
| 10:39:06 |
25.21 |
1 |
1383 |
卖出 |
| 10:40:54 |
25.27 |
2 |
1385 |
卖出 |
| 10:41:24 |
25.27 |
1 |
1386 |
买入 |
| 10:41:39 |
25.28 |
1 |
1387 |
卖出 |
| 10:44:30 |
25.28 |
1 |
1388 |
卖出 |
| 10:45:18 |
25.27 |
30 |
1418 |
卖出 |
| 10:46:45 |
25.27 |
5 |
1423 |
卖出 |
| 10:46:57 |
25.27 |
10 |
1433 |
卖出 |
| 10:47:03 |
25.27 |
1 |
1434 |
卖出 |
| 10:48:06 |
25.27 |
5 |
1439 |
卖出 |
| 10:48:12 |
25.27 |
1 |
1440 |
卖出 |
| 10:48:36 |
25.27 |
17 |
1457 |
卖出 |
| 10:48:39 |
25.27 |
8 |
1465 |
卖出 |
| 10:48:42 |
25.27 |
3 |
1468 |
卖出 |
| 10:48:48 |
25.27 |
6 |
1474 |
卖出 |
| 10:49:03 |
25.27 |
10 |
1484 |
卖出 |
| 10:49:36 |
25.28 |
4 |
1488 |
买入 |
| 10:49:39 |
25.28 |
2 |
1490 |
买入 |
| 10:49:54 |
25.23 |
3 |
1493 |
卖出 |
| 10:52:03 |
25.24 |
2 |
1495 |
卖出 |
| 10:52:09 |
25.24 |
1 |
1496 |
卖出 |
| 10:57:45 |
25.24 |
2 |
1498 |
卖出 |
| 10:57:51 |
25.24 |
8 |
1506 |
卖出 |
| 10:58:03 |
25.24 |
4 |
1510 |
卖出 |
| 10:58:21 |
25.23 |
3 |
1513 |
卖出 |
| 10:59:15 |
25.24 |
49 |
1562 |
买入 |
| 10:59:18 |
25.23 |
10 |
1572 |
卖出 |
| 10:59:39 |
25.23 |
5 |
1577 |
卖出 |
| 10:59:42 |
25.23 |
1 |
1578 |
卖出 |
| 11:00:51 |
25.23 |
184 |
1762 |
卖出 |
| 11:01:18 |
25.2 |
5 |
1767 |
卖出 |
| 11:01:45 |
25.2 |
1 |
1768 |
买入 |
| 11:01:51 |
25.19 |
4 |
1772 |
卖出 |
| 11:02:24 |
25.19 |
3 |
1775 |
卖出 |
| 11:03:00 |
25.2 |
13 |
1788 |
买入 |
| 11:04:03 |
25.2 |
4 |
1792 |
买入 |
| 11:04:09 |
25.23 |
2 |
1794 |
买入 |
| 11:04:12 |
25.22 |
1 |
1795 |
买入 |
| 11:04:27 |
25.22 |
6 |
1801 |
买入 |
| 11:04:51 |
25.22 |
1 |
1802 |
买入 |
| 11:05:03 |
25.22 |
1 |
1803 |
买入 |
| 11:05:21 |
25.21 |
2 |
1805 |
卖出 |
| 11:07:36 |
25.2 |
3 |
1808 |
卖出 |
| 11:08:39 |
25.22 |
11 |
1819 |
买入 |
| 11:08:54 |
25.22 |
1 |
1820 |
买入 |
| 11:09:15 |
25.2 |
39 |
1859 |
卖出 |
| 11:09:51 |
25.17 |
1 |
1860 |
卖出 |
| 11:11:09 |
25.17 |
1 |
1861 |
卖出 |
| 11:13:00 |
25.17 |
7 |
1868 |
卖出 |
| 11:13:21 |
25.17 |
1 |
1869 |
卖出 |
| 11:18:12 |
25.19 |
4 |
1873 |
买入 |
| 11:19:18 |
25.23 |
1 |
1874 |
买入 |
| 11:20:39 |
25.24 |
8 |
1882 |
买入 |
| 11:20:45 |
25.23 |
1 |
1883 |
卖出 |
| 11:21:00 |
25.23 |
1 |
1884 |
卖出 |
| 11:22:48 |
25.23 |
10 |
1894 |
卖出 |
| 11:24:27 |
25.24 |
10 |
1904 |
买入 |
| 11:24:42 |
25.2 |
2 |
1906 |
卖出 |
| 11:25:51 |
25.19 |
1 |
1907 |
卖出 |
| 11:25:54 |
25.2 |
2 |
1909 |
买入 |
| 11:26:03 |
25.19 |
10 |
1919 |
买入 |
| 11:26:06 |
25.18 |
3 |
1922 |
卖出 |
| 11:27:27 |
25.19 |
1 |
1923 |
买入 |
| 11:29:51 |
25.18 |
3 |
1926 |
卖出 |
| 13:00:03 |
25.17 |
3 |
1929 |
卖出 |
| 13:00:06 |
25.17 |
1 |
1930 |
买入 |
| 13:01:09 |
25.15 |
22 |
1952 |
卖出 |
| 13:01:27 |
25.15 |
8 |
1960 |
买入 |
| 13:02:15 |
25.13 |
11 |
1971 |
卖出 |
| 13:02:24 |
25.11 |
6 |
1977 |
卖出 |
| 13:03:09 |
25.1 |
10 |
1987 |
卖出 |
| 13:03:15 |
25.1 |
1 |
1988 |
买入 |
| 13:03:27 |
25.05 |
1 |
1989 |
卖出 |
| 13:03:51 |
25.05 |
10 |
1999 |
卖出 |
| 13:05:36 |
25.07 |
2 |
2001 |
卖出 |
| 13:05:39 |
25.07 |
2 |
2003 |
卖出 |
| 13:06:00 |
25.07 |
1 |
2004 |
卖出 |
| 13:07:09 |
25.08 |
1 |
2005 |
卖出 |
| 13:07:15 |
25.1 |
3 |
2008 |
买入 |
| 13:07:51 |
25.1 |
2 |
2010 |
买入 |
| 13:08:30 |
25.11 |
2 |
2012 |
买入 |
| 13:08:45 |
25.11 |
1 |
2013 |
卖出 |
| 13:09:42 |
25.12 |
2 |
2015 |
买入 |
| 13:09:54 |
25.12 |
8 |
2023 |
卖出 |
| 13:10:06 |
25.13 |
1 |
2024 |
买入 |
| 13:11:30 |
25.12 |
25 |
2049 |
卖出 |
| 13:14:00 |
25.12 |
2 |
2051 |
卖出 |
| 13:14:03 |
25.12 |
8 |
2059 |
卖出 |
| 13:16:45 |
25.12 |
1 |
2060 |
卖出 |
| 13:16:48 |
25.12 |
1 |
2061 |
卖出 |
| 13:18:36 |
25.13 |
1 |
2062 |
买入 |
| 13:19:24 |
25.13 |
4 |
2066 |
买入 |
| 13:19:30 |
25.12 |
1 |
2067 |
卖出 |
| 13:20:30 |
25.13 |
13 |
2080 |
买入 |
| 13:20:36 |
25.13 |
2 |
2082 |
卖出 |
| 13:20:54 |
25.14 |
12 |
2094 |
买入 |
| 13:20:57 |
25.14 |
13 |
2107 |
买入 |
| 13:21:00 |
25.16 |
2 |
2109 |
买入 |
| 13:21:27 |
25.17 |
1 |
2110 |
买入 |
| 13:22:03 |
25.16 |
1 |
2111 |
卖出 |
| 13:23:54 |
25.17 |
1 |
2112 |
买入 |
| 13:24:33 |
25.14 |
2 |
2114 |
卖出 |
| 13:24:42 |
25.16 |
2 |
2116 |
买入 |
| 13:27:15 |
25.14 |
4 |
2120 |
卖出 |
| 13:30:00 |
25.16 |
4 |
2124 |
买入 |
| 13:30:45 |
25.16 |
1 |
2125 |
买入 |
| 13:37:03 |
25.15 |
3 |
2128 |
卖出 |
| 13:38:06 |
25.15 |
2 |
2130 |
卖出 |
| 13:38:36 |
25.15 |
5 |
2135 |
卖出 |
| 13:40:42 |
25.15 |
21 |
2156 |
买入 |
| 13:40:48 |
25.15 |
5 |
2161 |
卖出 |
| 13:41:18 |
25.16 |
10 |
2171 |
买入 |
| 13:42:48 |
25.16 |
5 |
2176 |
买入 |
| 13:42:54 |
25.16 |
1 |
2177 |
买入 |
| 13:44:06 |
25.16 |
71 |
2248 |
买入 |
| 13:44:12 |
25.17 |
9 |
2257 |
买入 |
| 13:44:21 |
25.17 |
1 |
2258 |
买入 |
| 13:44:57 |
25.16 |
1 |
2259 |
卖出 |
| 13:45:33 |
25.17 |
11 |
2270 |
买入 |
| 13:46:39 |
25.15 |
10 |
2280 |
卖出 |
| 13:47:09 |
25.14 |
10 |
2290 |
卖出 |
| 13:47:30 |
25.12 |
55 |
2345 |
卖出 |
| 13:47:36 |
25.12 |
1 |
2346 |
卖出 |
| 13:47:51 |
25.1 |
12 |
2358 |
卖出 |
| 13:48:12 |
25.09 |
20 |
2378 |
卖出 |
| 13:48:33 |
25.09 |
5 |
2383 |
卖出 |
| 13:48:57 |
25.08 |
13 |
2396 |
卖出 |
| 13:49:09 |
25.12 |
8 |
2404 |
买入 |
| 13:49:12 |
25.12 |
1 |
2405 |
买入 |
| 13:49:18 |
25.12 |
1 |
2406 |
买入 |
| 13:50:33 |
25.11 |
2 |
2408 |
卖出 |
| 13:50:36 |
25.12 |
14 |
2422 |
买入 |
| 13:53:15 |
25.13 |
12 |
2434 |
买入 |
| 13:54:42 |
25.11 |
17 |
2451 |
卖出 |
| 13:55:06 |
25.1 |
20 |
2471 |
卖出 |
| 13:55:24 |
25.09 |
10 |
2481 |
卖出 |
| 13:59:06 |
25.1 |
4 |
2485 |
卖出 |
| 14:04:09 |
25.13 |
70 |
2555 |
买入 |
| 14:04:15 |
25.13 |
2 |
2557 |
买入 |
| 14:04:39 |
25.17 |
3 |
2560 |
买入 |
| 14:04:45 |
25.17 |
1 |
2561 |
卖出 |
| 14:05:06 |
25.17 |
5 |
2566 |
买入 |
| 14:05:21 |
25.17 |
3 |
2569 |
买入 |
| 14:06:33 |
25.21 |
41 |
2610 |
买入 |
| 14:06:39 |
25.2 |
13 |
2623 |
买入 |
| 14:07:00 |
25.2 |
10 |
2633 |
买入 |
| 14:08:18 |
25.21 |
4 |
2637 |
买入 |
| 14:08:39 |
25.25 |
48 |
2685 |
买入 |
| 14:09:06 |
25.27 |
21 |
2706 |
买入 |
| 14:09:15 |
25.28 |
1 |
2707 |
买入 |
| 14:10:06 |
25.27 |
1 |
2708 |
卖出 |
| 14:10:12 |
25.28 |
1 |
2709 |
买入 |
| 14:11:33 |
25.24 |
10 |
2719 |
卖出 |
| 14:11:42 |
25.24 |
1 |
2720 |
卖出 |
| 14:12:30 |
25.28 |
11 |
2731 |
买入 |
| 14:13:54 |
25.28 |
10 |
2741 |
买入 |
| 14:15:24 |
25.24 |
10 |
2751 |
卖出 |
| 14:15:30 |
25.24 |
1 |
2752 |
买入 |