曼卡龙[300945]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.23 |
15 |
15 |
集合竞价 |
| 09:15:12 |
18.85 |
27 |
27 |
集合竞价 |
| 09:15:21 |
18.81 |
31 |
31 |
集合竞价 |
| 09:15:39 |
18.81 |
31 |
31 |
集合竞价 |
| 09:16:42 |
15.23 |
546 |
546 |
集合竞价 |
| 09:16:51 |
15.23 |
547 |
547 |
集合竞价 |
| 09:17:00 |
15.23 |
547 |
547 |
集合竞价 |
| 09:17:09 |
15.23 |
548 |
548 |
集合竞价 |
| 09:17:18 |
15.23 |
548 |
548 |
集合竞价 |
| 09:17:27 |
15.23 |
548 |
548 |
集合竞价 |
| 09:17:36 |
15.26 |
548 |
548 |
集合竞价 |
| 09:17:54 |
15.26 |
548 |
548 |
集合竞价 |
| 09:18:03 |
18.68 |
31 |
31 |
集合竞价 |
| 09:18:21 |
18.81 |
31 |
31 |
集合竞价 |
| 09:18:30 |
15.26 |
548 |
548 |
集合竞价 |
| 09:18:48 |
15.26 |
548 |
548 |
集合竞价 |
| 09:18:57 |
15.26 |
578 |
578 |
集合竞价 |
| 09:19:06 |
15.27 |
618 |
618 |
集合竞价 |
| 09:19:15 |
18.5 |
87 |
87 |
集合竞价 |
| 09:19:24 |
18.5 |
95 |
95 |
集合竞价 |
| 09:19:33 |
18.5 |
87 |
87 |
集合竞价 |
| 09:19:51 |
18.5 |
98 |
98 |
集合竞价 |
| 09:20:00 |
18.5 |
98 |
98 |
集合竞价 |
| 09:20:03 |
18.5 |
99 |
99 |
集合竞价 |
| 09:20:12 |
18.5 |
99 |
99 |
集合竞价 |
| 09:20:30 |
18.5 |
100 |
100 |
集合竞价 |
| 09:20:39 |
18.5 |
149 |
149 |
集合竞价 |
| 09:20:57 |
18.5 |
152 |
152 |
集合竞价 |
| 09:21:06 |
18.48 |
175 |
175 |
集合竞价 |
| 09:21:15 |
18.48 |
185 |
185 |
集合竞价 |
| 09:21:24 |
18.4 |
211 |
211 |
集合竞价 |
| 09:21:33 |
18.4 |
212 |
212 |
集合竞价 |
| 09:21:42 |
18.42 |
212 |
212 |
集合竞价 |
| 09:21:51 |
18.4 |
246 |
246 |
集合竞价 |
| 09:22:00 |
18.42 |
250 |
250 |
集合竞价 |
| 09:22:09 |
18.42 |
261 |
261 |
集合竞价 |
| 09:22:18 |
18.4 |
271 |
271 |
集合竞价 |
| 09:22:27 |
18.4 |
299 |
299 |
集合竞价 |
| 09:22:36 |
18.4 |
305 |
305 |
集合竞价 |
| 09:22:45 |
18.4 |
315 |
315 |
集合竞价 |
| 09:22:54 |
18.4 |
335 |
335 |
集合竞价 |
| 09:23:03 |
18.4 |
358 |
358 |
集合竞价 |
| 09:23:12 |
18.4 |
420 |
420 |
集合竞价 |
| 09:23:21 |
18.4 |
480 |
480 |
集合竞价 |
| 09:23:30 |
18.4 |
495 |
495 |
集合竞价 |
| 09:23:39 |
18.4 |
507 |
507 |
集合竞价 |
| 09:23:48 |
18.4 |
639 |
639 |
集合竞价 |
| 09:23:57 |
18.39 |
639 |
639 |
集合竞价 |
| 09:24:06 |
18.39 |
642 |
642 |
集合竞价 |
| 09:24:15 |
18.33 |
697 |
697 |
集合竞价 |
| 09:24:24 |
18.3 |
698 |
698 |
集合竞价 |
| 09:24:33 |
18.29 |
814 |
814 |
集合竞价 |
| 09:24:42 |
18.22 |
842 |
842 |
集合竞价 |
| 09:24:51 |
18.2 |
953 |
953 |
集合竞价 |
| 09:25:00 |
18.22 |
1791 |
1791 |
集合竞价 |
| 09:25:03 |
18.42 |
2518 |
4309 |
卖出 |
| 09:30:03 |
18.42 |
962 |
5271 |
卖出 |
| 09:30:06 |
18.48 |
679 |
5950 |
买入 |
| 09:30:09 |
18.48 |
175 |
6125 |
买入 |
| 09:30:12 |
18.42 |
468 |
6593 |
卖出 |
| 09:30:15 |
18.41 |
36 |
6629 |
买入 |
| 09:30:18 |
18.38 |
101 |
6730 |
卖出 |
| 09:30:21 |
18.36 |
63 |
6793 |
卖出 |
| 09:30:24 |
18.35 |
127 |
6920 |
卖出 |
| 09:30:27 |
18.31 |
172 |
7092 |
卖出 |
| 09:30:30 |
18.37 |
147 |
7239 |
买入 |
| 09:30:33 |
18.34 |
189 |
7428 |
卖出 |
| 09:30:36 |
18.33 |
40 |
7468 |
卖出 |
| 09:30:39 |
18.34 |
98 |
7566 |
买入 |
| 09:30:42 |
18.32 |
194 |
7760 |
卖出 |
| 09:30:45 |
18.34 |
307 |
8067 |
买入 |
| 09:30:48 |
18.33 |
103 |
8170 |
卖出 |
| 09:30:51 |
18.33 |
121 |
8291 |
买入 |
| 09:30:54 |
18.32 |
116 |
8407 |
卖出 |
| 09:30:57 |
18.3 |
99 |
8506 |
卖出 |
| 09:31:00 |
18.32 |
79 |
8585 |
买入 |
| 09:31:03 |
18.34 |
908 |
9493 |
买入 |
| 09:31:06 |
18.3 |
206 |
9699 |
卖出 |
| 09:31:09 |
18.37 |
95 |
9794 |
买入 |
| 09:31:12 |
18.39 |
40 |
9834 |
买入 |
| 09:31:15 |
18.48 |
307 |
10141 |
买入 |
| 09:31:18 |
18.46 |
108 |
10249 |
卖出 |
| 09:31:21 |
18.49 |
124 |
10373 |
买入 |
| 09:31:24 |
18.47 |
131 |
10504 |
卖出 |
| 09:31:27 |
18.5 |
80 |
10584 |
买入 |
| 09:31:30 |
18.5 |
7 |
10591 |
卖出 |
| 09:31:33 |
18.5 |
142 |
10733 |
卖出 |
| 09:31:36 |
18.49 |
174 |
10907 |
卖出 |
| 09:31:39 |
18.46 |
182 |
11089 |
卖出 |
| 09:31:42 |
18.47 |
58 |
11147 |
买入 |
| 09:31:45 |
18.43 |
194 |
11341 |
卖出 |
| 09:31:48 |
18.48 |
60 |
11401 |
买入 |
| 09:31:51 |
18.43 |
56 |
11457 |
买入 |
| 09:31:54 |
18.43 |
86 |
11543 |
买入 |
| 09:31:57 |
18.47 |
137 |
11680 |
买入 |
| 09:32:00 |
18.46 |
20 |
11700 |
卖出 |
| 09:32:03 |
18.48 |
56 |
11756 |
买入 |
| 09:32:06 |
18.45 |
117 |
11873 |
卖出 |
| 09:32:09 |
18.43 |
152 |
12025 |
卖出 |
| 09:32:12 |
18.43 |
178 |
12203 |
卖出 |
| 09:32:15 |
18.4 |
131 |
12334 |
卖出 |
| 09:32:18 |
18.44 |
56 |
12390 |
买入 |
| 09:32:21 |
18.49 |
59 |
12449 |
买入 |
| 09:32:24 |
18.4 |
20 |
12469 |
卖出 |
| 09:32:27 |
18.43 |
148 |
12617 |
买入 |
| 09:32:30 |
18.43 |
46 |
12663 |
买入 |
| 09:32:33 |
18.41 |
160 |
12823 |
卖出 |
| 09:32:36 |
18.41 |
27 |
12850 |
买入 |
| 09:32:39 |
18.48 |
28 |
12878 |
买入 |
| 09:32:42 |
18.4 |
139 |
13017 |
卖出 |
| 09:32:45 |
18.43 |
51 |
13068 |
买入 |
| 09:32:48 |
18.45 |
13 |
13081 |
买入 |
| 09:32:51 |
18.43 |
11 |
13092 |
买入 |
| 09:32:54 |
18.43 |
2 |
13094 |
买入 |
| 09:32:57 |
18.43 |
8 |
13102 |
买入 |
| 09:33:00 |
18.41 |
61 |
13163 |
卖出 |
| 09:33:03 |
18.43 |
16 |
13179 |
买入 |
| 09:33:06 |
18.43 |
86 |
13265 |
卖出 |
| 09:33:09 |
18.46 |
159 |
13424 |
买入 |
| 09:33:12 |
18.48 |
359 |
13783 |
买入 |
| 09:33:15 |
18.49 |
81 |
13864 |
买入 |
| 09:33:18 |
18.47 |
60 |
13924 |
卖出 |
| 09:33:21 |
18.49 |
91 |
14015 |
买入 |
| 09:33:24 |
18.47 |
104 |
14119 |
卖出 |
| 09:33:27 |
18.49 |
75 |
14194 |
买入 |
| 09:33:30 |
18.5 |
39 |
14233 |
买入 |
| 09:33:33 |
18.49 |
377 |
14610 |
卖出 |
| 09:33:36 |
18.49 |
13 |
14623 |
卖出 |
| 09:33:39 |
18.5 |
29 |
14652 |
买入 |
| 09:33:42 |
18.49 |
51 |
14703 |
卖出 |
| 09:33:45 |
18.47 |
107 |
14810 |
卖出 |
| 09:33:48 |
18.49 |
52 |
14862 |
买入 |
| 09:33:51 |
18.49 |
19 |
14881 |
买入 |
| 09:33:57 |
18.48 |
29 |
14910 |
买入 |
| 09:34:00 |
18.48 |
37 |
14947 |
买入 |
| 09:34:03 |
18.47 |
27 |
14974 |
卖出 |
| 09:34:06 |
18.48 |
71 |
15045 |
买入 |
| 09:34:09 |
18.45 |
61 |
15106 |
卖出 |
| 09:34:12 |
18.47 |
83 |
15189 |
买入 |
| 09:34:15 |
18.45 |
36 |
15225 |
卖出 |
| 09:34:18 |
18.45 |
11 |
15236 |
卖出 |
| 09:34:21 |
18.47 |
28 |
15264 |
买入 |
| 09:34:24 |
18.45 |
29 |
15293 |
卖出 |
| 09:34:27 |
18.47 |
59 |
15352 |
买入 |
| 09:34:30 |
18.47 |
1 |
15353 |
买入 |
| 09:34:33 |
18.45 |
18 |
15371 |
卖出 |
| 09:34:36 |
18.46 |
10 |
15381 |
买入 |
| 09:34:39 |
18.45 |
15 |
15396 |
买入 |
| 09:34:42 |
18.44 |
38 |
15434 |
卖出 |
| 09:34:45 |
18.4 |
217 |
15651 |
卖出 |
| 09:34:48 |
18.41 |
101 |
15752 |
买入 |
| 09:34:51 |
18.43 |
12 |
15764 |
买入 |
| 09:34:54 |
18.4 |
212 |
15976 |
卖出 |
| 09:34:57 |
18.39 |
122 |
16098 |
卖出 |
| 09:35:00 |
18.4 |
98 |
16196 |
买入 |
| 09:35:03 |
18.39 |
11 |
16207 |
买入 |
| 09:35:06 |
18.32 |
166 |
16373 |
卖出 |
| 09:35:12 |
18.38 |
11 |
16384 |
买入 |
| 09:35:15 |
18.32 |
6 |
16390 |
卖出 |
| 09:35:18 |
18.3 |
316 |
16706 |
卖出 |
| 09:35:21 |
18.28 |
16 |
16722 |
卖出 |
| 09:35:24 |
18.3 |
1 |
16723 |
买入 |
| 09:35:27 |
18.28 |
115 |
16838 |
卖出 |
| 09:35:30 |
18.28 |
61 |
16899 |
卖出 |
| 09:35:33 |
18.28 |
137 |
17036 |
卖出 |
| 09:35:36 |
18.28 |
166 |
17202 |
买入 |
| 09:35:39 |
18.3 |
276 |
17478 |
买入 |
| 09:35:42 |
18.37 |
116 |
17594 |
买入 |
| 09:35:45 |
18.39 |
262 |
17856 |
买入 |
| 09:35:48 |
18.36 |
35 |
17891 |
卖出 |
| 09:35:51 |
18.31 |
77 |
17968 |
卖出 |
| 09:35:54 |
18.32 |
56 |
18024 |
买入 |
| 09:35:57 |
18.36 |
17 |
18041 |
买入 |
| 09:36:00 |
18.4 |
54 |
18095 |
买入 |
| 09:36:03 |
18.39 |
6 |
18101 |
卖出 |
| 09:36:06 |
18.41 |
33 |
18134 |
买入 |
| 09:36:09 |
18.41 |
25 |
18159 |
卖出 |
| 09:36:12 |
18.4 |
75 |
18234 |
卖出 |
| 09:36:15 |
18.44 |
248 |
18482 |
买入 |
| 09:36:18 |
18.47 |
131 |
18613 |
买入 |
| 09:36:21 |
18.48 |
140 |
18753 |
买入 |
| 09:36:24 |
18.49 |
40 |
18793 |
买入 |
| 09:36:27 |
18.49 |
30 |
18823 |
买入 |
| 09:36:30 |
18.55 |
39 |
18862 |
买入 |
| 09:36:33 |
18.58 |
3 |
18865 |
买入 |
| 09:36:36 |
18.6 |
103 |
18968 |
买入 |
| 09:36:39 |
18.58 |
70 |
19038 |
卖出 |
| 09:36:42 |
18.6 |
3 |
19041 |
买入 |
| 09:36:45 |
18.61 |
5 |
19046 |
卖出 |
| 09:36:48 |
18.56 |
163 |
19209 |
卖出 |
| 09:36:51 |
18.62 |
61 |
19270 |
买入 |
| 09:36:54 |
18.62 |
20 |
19290 |
买入 |
| 09:36:57 |
18.58 |
19 |
19309 |
卖出 |
| 09:37:00 |
18.62 |
10 |
19319 |
买入 |
| 09:37:03 |
18.62 |
3 |
19322 |
买入 |
| 09:37:06 |
18.6 |
27 |
19349 |
卖出 |
| 09:37:09 |
18.61 |
54 |
19403 |
买入 |
| 09:37:12 |
18.61 |
3 |
19406 |
买入 |
| 09:37:15 |
18.6 |
29 |
19435 |
卖出 |
| 09:37:18 |
18.6 |
89 |
19524 |
买入 |
| 09:37:21 |
18.59 |
54 |
19578 |
卖出 |
| 09:37:24 |
18.6 |
9 |
19587 |
买入 |
| 09:37:27 |
18.6 |
35 |
19622 |
卖出 |
| 09:37:30 |
18.6 |
24 |
19646 |
买入 |
| 09:37:33 |
18.59 |
19 |
19665 |
卖出 |
| 09:37:36 |
18.58 |
70 |
19735 |
卖出 |
| 09:37:39 |
18.57 |
45 |
19780 |
卖出 |
| 09:37:42 |
18.57 |
9 |
19789 |
卖出 |
| 09:37:45 |
18.56 |
27 |
19816 |
卖出 |
| 09:37:48 |
18.57 |
41 |
19857 |
买入 |
| 09:37:51 |
18.58 |
21 |
19878 |
买入 |
| 09:37:54 |
18.57 |
29 |
19907 |
卖出 |
| 09:37:57 |
18.58 |
191 |
20098 |
买入 |
| 09:38:00 |
18.57 |
97 |
20195 |
卖出 |
| 09:38:03 |
18.56 |
14 |
20209 |
卖出 |
| 09:38:06 |
18.57 |
28 |
20237 |
买入 |
| 09:38:09 |
18.58 |
26 |
20263 |
买入 |
| 09:38:12 |
18.52 |
78 |
20341 |
卖出 |
| 09:38:15 |
18.58 |
13 |
20354 |
买入 |
| 09:38:18 |
18.58 |
18 |
20372 |
买入 |
| 09:38:21 |
18.56 |
166 |
20538 |
卖出 |
| 09:38:24 |
18.56 |
29 |
20567 |
买入 |
| 09:38:27 |
18.58 |
1 |
20568 |
买入 |
| 09:38:30 |
18.55 |
62 |
20630 |
卖出 |
| 09:38:33 |
18.55 |
2 |
20632 |
买入 |
| 09:38:36 |
18.57 |
10 |
20642 |
买入 |
| 09:38:39 |
18.56 |
1 |
20643 |
卖出 |
| 09:38:42 |
18.57 |
4 |
20647 |
买入 |
| 09:38:45 |
18.57 |
2 |
20649 |
卖出 |
| 09:38:48 |
18.58 |
5 |
20654 |
买入 |
| 09:38:51 |
18.57 |
20 |
20674 |
卖出 |
| 09:38:54 |
18.57 |
14 |
20688 |
卖出 |
| 09:38:57 |
18.57 |
15 |
20703 |
卖出 |
| 09:39:00 |
18.57 |
13 |
20716 |
买入 |
| 09:39:03 |
18.56 |
15 |
20731 |
卖出 |
| 09:39:06 |
18.56 |
27 |
20758 |
买入 |
| 09:39:09 |
18.57 |
81 |
20839 |
买入 |
| 09:39:12 |
18.57 |
6 |
20845 |
买入 |
| 09:39:15 |
18.58 |
83 |
20928 |
买入 |
| 09:39:18 |
18.6 |
180 |
21108 |
买入 |
| 09:39:21 |
18.62 |
39 |
21147 |
买入 |
| 09:39:24 |
18.64 |
33 |
21180 |
买入 |
| 09:39:27 |
18.64 |
97 |
21277 |
买入 |
| 09:39:30 |
18.64 |
18 |
21295 |
买入 |
| 09:39:33 |
18.65 |
78 |
21373 |
买入 |
| 09:39:36 |
18.61 |
50 |
21423 |
卖出 |
| 09:39:39 |
18.64 |
4 |
21427 |
卖出 |
| 09:39:45 |
18.66 |
13 |
21440 |
买入 |
| 09:39:48 |
18.64 |
5 |
21445 |
卖出 |
| 09:39:51 |
18.62 |
5 |
21450 |
卖出 |
| 09:39:54 |
18.65 |
7 |
21457 |
买入 |
| 09:39:57 |
18.64 |
25 |
21482 |
卖出 |
| 09:40:00 |
18.65 |
35 |
21517 |
买入 |
| 09:40:03 |
18.59 |
112 |
21629 |
卖出 |
| 09:40:06 |
18.64 |
14 |
21643 |
买入 |
| 09:40:09 |
18.64 |
19 |
21662 |
买入 |
| 09:40:12 |
18.64 |
2 |
21664 |
卖出 |
| 09:40:15 |
18.64 |
4 |
21668 |
卖出 |
| 09:40:18 |
18.65 |
1 |
21669 |
买入 |
| 09:40:21 |
18.62 |
7 |
21676 |
卖出 |
| 09:40:24 |
18.62 |
8 |
21684 |
买入 |
| 09:40:27 |
18.62 |
1 |
21685 |
买入 |
| 09:40:33 |
18.6 |
10 |
21695 |
卖出 |
| 09:40:39 |
18.6 |
2 |
21697 |
买入 |
| 09:40:42 |
18.6 |
10 |
21707 |
卖出 |
| 09:40:45 |
18.59 |
47 |
21754 |
卖出 |
| 09:40:48 |
18.57 |
82 |
21836 |
卖出 |
| 09:40:51 |
18.57 |
3 |
21839 |
买入 |
| 09:40:54 |
18.57 |
2 |
21841 |
买入 |
| 09:40:57 |
18.57 |
16 |
21857 |
买入 |
| 09:41:00 |
18.57 |
16 |
21873 |
卖出 |
| 09:41:03 |
18.52 |
351 |
22224 |
卖出 |
| 09:41:06 |
18.58 |
21 |
22245 |
买入 |
| 09:41:09 |
18.58 |
11 |
22256 |
买入 |
| 09:41:12 |
18.57 |
2 |
22258 |
卖出 |
| 09:41:15 |
18.57 |
15 |
22273 |
卖出 |
| 09:41:18 |
18.5 |
14 |
22287 |
卖出 |
| 09:41:21 |
18.51 |
33 |
22320 |
买入 |
| 09:41:24 |
18.5 |
82 |
22402 |
卖出 |
| 09:41:30 |
18.5 |
17 |
22419 |
买入 |
| 09:41:33 |
18.49 |
42 |
22461 |
卖出 |
| 09:41:36 |
18.49 |
17 |
22478 |
买入 |
| 09:41:39 |
18.51 |
53 |
22531 |
买入 |
| 09:41:42 |
18.53 |
81 |
22612 |
买入 |
| 09:41:45 |
18.42 |
128 |
22740 |
卖出 |
| 09:41:48 |
18.49 |
6 |
22746 |
买入 |
| 09:41:51 |
18.49 |
2 |
22748 |
买入 |
| 09:41:54 |
18.49 |
26 |
22774 |
买入 |
| 09:41:57 |
18.49 |
30 |
22804 |
卖出 |
| 09:42:00 |
18.45 |
25 |
22829 |
卖出 |
| 09:42:03 |
18.45 |
14 |
22843 |
卖出 |
| 09:42:06 |
18.49 |
50 |
22893 |
买入 |
| 09:42:09 |
18.49 |
11 |
22904 |
卖出 |
| 09:42:15 |
18.49 |
20 |
22924 |
卖出 |
| 09:42:18 |
18.41 |
62 |
22986 |
卖出 |
| 09:42:21 |
18.46 |
24 |
23010 |
买入 |
| 09:42:30 |
18.4 |
210 |
23220 |
卖出 |
| 09:42:36 |
18.44 |
5 |
23225 |
买入 |
| 09:42:39 |
18.38 |
50 |
23275 |
卖出 |
| 09:42:42 |
18.39 |
49 |
23324 |
买入 |