曼卡龙[300945]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:57 |
14.65 |
7 |
7 |
集合竞价 |
| 09:16:24 |
14.83 |
0 |
0 |
集合竞价 |
| 09:17:54 |
14.53 |
5 |
5 |
集合竞价 |
| 09:18:57 |
14.46 |
6 |
6 |
集合竞价 |
| 09:20:03 |
14.46 |
6 |
6 |
集合竞价 |
| 09:20:12 |
14.46 |
8 |
8 |
集合竞价 |
| 09:20:21 |
14.46 |
18 |
18 |
集合竞价 |
| 09:20:30 |
14.46 |
18 |
18 |
集合竞价 |
| 09:21:06 |
14.46 |
20 |
20 |
集合竞价 |
| 09:21:42 |
14.46 |
21 |
21 |
集合竞价 |
| 09:21:51 |
14.46 |
21 |
21 |
集合竞价 |
| 09:22:18 |
14.46 |
21 |
21 |
集合竞价 |
| 09:22:54 |
14.46 |
21 |
21 |
集合竞价 |
| 09:23:12 |
14.46 |
21 |
21 |
集合竞价 |
| 09:23:39 |
14.46 |
23 |
23 |
集合竞价 |
| 09:24:15 |
14.4 |
48 |
48 |
集合竞价 |
| 09:24:33 |
14.4 |
59 |
59 |
集合竞价 |
| 09:24:42 |
14.38 |
68 |
68 |
集合竞价 |
| 09:24:51 |
14.37 |
79 |
79 |
集合竞价 |
| 09:25:00 |
14.38 |
159 |
159 |
集合竞价 |
| 09:25:03 |
14.46 |
215 |
374 |
买入 |
| 09:30:03 |
14.41 |
144 |
518 |
卖出 |
| 09:30:06 |
14.4 |
219 |
737 |
卖出 |
| 09:30:09 |
14.4 |
74 |
811 |
买入 |
| 09:30:12 |
14.4 |
22 |
833 |
卖出 |
| 09:30:15 |
14.41 |
38 |
871 |
买入 |
| 09:30:18 |
14.4 |
46 |
917 |
卖出 |
| 09:30:21 |
14.38 |
46 |
963 |
卖出 |
| 09:30:24 |
14.38 |
32 |
995 |
卖出 |
| 09:30:27 |
14.32 |
70 |
1065 |
卖出 |
| 09:30:33 |
14.32 |
11 |
1076 |
卖出 |
| 09:30:36 |
14.31 |
9 |
1085 |
卖出 |
| 09:30:39 |
14.31 |
4 |
1089 |
卖出 |
| 09:30:42 |
14.32 |
10 |
1099 |
买入 |
| 09:30:45 |
14.3 |
33 |
1132 |
卖出 |
| 09:30:48 |
14.31 |
53 |
1185 |
买入 |
| 09:30:51 |
14.3 |
86 |
1271 |
卖出 |
| 09:30:54 |
14.31 |
17 |
1288 |
买入 |
| 09:30:57 |
14.3 |
161 |
1449 |
卖出 |
| 09:31:00 |
14.29 |
42 |
1491 |
卖出 |
| 09:31:03 |
14.3 |
37 |
1528 |
买入 |
| 09:31:06 |
14.3 |
25 |
1553 |
买入 |
| 09:31:09 |
14.28 |
56 |
1609 |
卖出 |
| 09:31:12 |
14.28 |
34 |
1643 |
卖出 |
| 09:31:15 |
14.3 |
16 |
1659 |
买入 |
| 09:31:18 |
14.28 |
249 |
1908 |
卖出 |
| 09:31:21 |
14.28 |
48 |
1956 |
卖出 |
| 09:31:24 |
14.29 |
427 |
2383 |
买入 |
| 09:31:27 |
14.3 |
29 |
2412 |
买入 |
| 09:31:30 |
14.3 |
237 |
2649 |
买入 |
| 09:31:33 |
14.33 |
201 |
2850 |
买入 |
| 09:31:36 |
14.3 |
5 |
2855 |
卖出 |
| 09:31:39 |
14.34 |
21 |
2876 |
买入 |
| 09:31:45 |
14.35 |
28 |
2904 |
买入 |
| 09:31:51 |
14.35 |
7 |
2911 |
买入 |
| 09:31:54 |
14.36 |
66 |
2977 |
买入 |
| 09:31:57 |
14.37 |
13 |
2990 |
买入 |
| 09:32:00 |
14.37 |
16 |
3006 |
卖出 |
| 09:32:06 |
14.38 |
43 |
3049 |
买入 |
| 09:32:09 |
14.37 |
19 |
3068 |
卖出 |
| 09:32:12 |
14.38 |
5 |
3073 |
卖出 |
| 09:32:15 |
14.4 |
8 |
3081 |
买入 |
| 09:32:18 |
14.41 |
2 |
3083 |
卖出 |
| 09:32:24 |
14.43 |
4 |
3087 |
买入 |
| 09:32:27 |
14.45 |
2 |
3089 |
买入 |
| 09:32:30 |
14.45 |
46 |
3135 |
买入 |
| 09:32:33 |
14.45 |
18 |
3153 |
买入 |
| 09:32:36 |
14.45 |
16 |
3169 |
买入 |
| 09:32:39 |
14.45 |
6 |
3175 |
买入 |
| 09:32:45 |
14.44 |
52 |
3227 |
卖出 |
| 09:32:48 |
14.44 |
59 |
3286 |
卖出 |
| 09:32:51 |
14.46 |
74 |
3360 |
买入 |
| 09:32:54 |
14.45 |
13 |
3373 |
卖出 |
| 09:32:57 |
14.45 |
6 |
3379 |
卖出 |
| 09:33:00 |
14.47 |
60 |
3439 |
买入 |
| 09:33:03 |
14.46 |
3 |
3442 |
卖出 |
| 09:33:06 |
14.5 |
40 |
3482 |
买入 |
| 09:33:12 |
14.51 |
4 |
3486 |
买入 |
| 09:33:15 |
14.51 |
6 |
3492 |
卖出 |
| 09:33:18 |
14.51 |
2 |
3494 |
卖出 |
| 09:33:24 |
14.51 |
21 |
3515 |
卖出 |
| 09:33:27 |
14.53 |
4 |
3519 |
买入 |
| 09:33:30 |
14.51 |
56 |
3575 |
卖出 |
| 09:33:33 |
14.52 |
82 |
3657 |
买入 |
| 09:33:36 |
14.52 |
17 |
3674 |
买入 |
| 09:33:39 |
14.51 |
43 |
3717 |
卖出 |
| 09:33:42 |
14.5 |
56 |
3773 |
卖出 |
| 09:33:45 |
14.5 |
40 |
3813 |
卖出 |
| 09:33:48 |
14.51 |
63 |
3876 |
买入 |
| 09:33:51 |
14.51 |
1 |
3877 |
买入 |
| 09:33:54 |
14.5 |
43 |
3920 |
卖出 |
| 09:33:57 |
14.5 |
25 |
3945 |
卖出 |
| 09:34:00 |
14.5 |
217 |
4162 |
卖出 |
| 09:34:03 |
14.48 |
2 |
4164 |
买入 |
| 09:34:06 |
14.5 |
39 |
4203 |
买入 |
| 09:34:09 |
14.53 |
126 |
4329 |
买入 |
| 09:34:12 |
14.53 |
8 |
4337 |
买入 |
| 09:34:15 |
14.53 |
17 |
4354 |
卖出 |
| 09:34:18 |
14.52 |
23 |
4377 |
卖出 |
| 09:34:21 |
14.5 |
60 |
4437 |
卖出 |
| 09:34:24 |
14.5 |
12 |
4449 |
卖出 |
| 09:34:27 |
14.5 |
5 |
4454 |
卖出 |
| 09:34:30 |
14.5 |
19 |
4473 |
卖出 |
| 09:34:33 |
14.49 |
48 |
4521 |
卖出 |
| 09:34:36 |
14.5 |
24 |
4545 |
买入 |
| 09:34:39 |
14.5 |
30 |
4575 |
买入 |
| 09:34:42 |
14.51 |
15 |
4590 |
买入 |
| 09:34:45 |
14.51 |
10 |
4600 |
卖出 |
| 09:34:48 |
14.5 |
10 |
4610 |
卖出 |
| 09:34:54 |
14.49 |
3 |
4613 |
卖出 |
| 09:34:57 |
14.49 |
1 |
4614 |
卖出 |
| 09:35:00 |
14.49 |
2 |
4616 |
卖出 |
| 09:35:03 |
14.48 |
10 |
4626 |
卖出 |
| 09:35:06 |
14.48 |
19 |
4645 |
卖出 |
| 09:35:09 |
14.47 |
3 |
4648 |
卖出 |
| 09:35:12 |
14.46 |
106 |
4754 |
卖出 |
| 09:35:15 |
14.44 |
50 |
4804 |
卖出 |
| 09:35:18 |
14.45 |
8 |
4812 |
买入 |
| 09:35:24 |
14.45 |
22 |
4834 |
买入 |
| 09:35:27 |
14.44 |
9 |
4843 |
卖出 |
| 09:35:33 |
14.44 |
1 |
4844 |
买入 |
| 09:35:36 |
14.43 |
25 |
4869 |
卖出 |
| 09:35:39 |
14.43 |
36 |
4905 |
卖出 |
| 09:35:42 |
14.43 |
26 |
4931 |
买入 |
| 09:35:48 |
14.42 |
145 |
5076 |
卖出 |
| 09:35:51 |
14.4 |
36 |
5112 |
卖出 |
| 09:35:54 |
14.4 |
12 |
5124 |
卖出 |
| 09:35:57 |
14.4 |
7 |
5131 |
卖出 |
| 09:36:00 |
14.4 |
44 |
5175 |
卖出 |
| 09:36:03 |
14.4 |
69 |
5244 |
卖出 |
| 09:36:06 |
14.4 |
6 |
5250 |
卖出 |
| 09:36:09 |
14.39 |
11 |
5261 |
卖出 |
| 09:36:12 |
14.39 |
1 |
5262 |
买入 |
| 09:36:15 |
14.38 |
20 |
5282 |
卖出 |
| 09:36:18 |
14.39 |
14 |
5296 |
卖出 |
| 09:36:27 |
14.39 |
44 |
5340 |
卖出 |
| 09:36:30 |
14.39 |
18 |
5358 |
买入 |
| 09:36:33 |
14.4 |
71 |
5429 |
买入 |
| 09:36:36 |
14.42 |
428 |
5857 |
买入 |
| 09:36:39 |
14.42 |
1 |
5858 |
买入 |
| 09:36:42 |
14.39 |
62 |
5920 |
卖出 |
| 09:36:45 |
14.42 |
4 |
5924 |
买入 |
| 09:36:48 |
14.43 |
35 |
5959 |
买入 |
| 09:36:51 |
14.43 |
1 |
5960 |
买入 |
| 09:36:54 |
14.43 |
72 |
6032 |
买入 |
| 09:36:57 |
14.43 |
37 |
6069 |
买入 |
| 09:37:00 |
14.42 |
10 |
6079 |
卖出 |
| 09:37:03 |
14.44 |
21 |
6100 |
买入 |
| 09:37:06 |
14.44 |
11 |
6111 |
买入 |
| 09:37:12 |
14.44 |
58 |
6169 |
买入 |
| 09:37:15 |
14.44 |
2 |
6171 |
买入 |
| 09:37:18 |
14.46 |
2 |
6173 |
买入 |
| 09:37:21 |
14.44 |
2 |
6175 |
卖出 |
| 09:37:27 |
14.46 |
10 |
6185 |
买入 |
| 09:37:33 |
14.46 |
1 |
6186 |
买入 |
| 09:37:39 |
14.47 |
1 |
6187 |
买入 |
| 09:37:45 |
14.49 |
19 |
6206 |
买入 |
| 09:37:48 |
14.52 |
27 |
6233 |
买入 |
| 09:37:51 |
14.52 |
1 |
6234 |
卖出 |
| 09:37:54 |
14.52 |
10 |
6244 |
卖出 |
| 09:37:57 |
14.54 |
9 |
6253 |
买入 |
| 09:38:00 |
14.56 |
30 |
6283 |
买入 |
| 09:38:03 |
14.56 |
63 |
6346 |
卖出 |
| 09:38:06 |
14.55 |
42 |
6388 |
卖出 |
| 09:38:09 |
14.55 |
21 |
6409 |
买入 |
| 09:38:12 |
14.49 |
2 |
6411 |
卖出 |
| 09:38:15 |
14.54 |
73 |
6484 |
买入 |
| 09:38:21 |
14.54 |
4 |
6488 |
卖出 |
| 09:38:24 |
14.57 |
52 |
6540 |
买入 |
| 09:38:27 |
14.5 |
99 |
6639 |
卖出 |
| 09:38:36 |
14.51 |
8 |
6647 |
卖出 |
| 09:38:42 |
14.54 |
5 |
6652 |
买入 |
| 09:38:48 |
14.56 |
66 |
6718 |
买入 |
| 09:38:54 |
14.55 |
13 |
6731 |
卖出 |
| 09:38:57 |
14.58 |
2 |
6733 |
买入 |
| 09:39:03 |
14.56 |
10 |
6743 |
卖出 |
| 09:39:06 |
14.58 |
12 |
6755 |
买入 |
| 09:39:09 |
14.6 |
49 |
6804 |
买入 |
| 09:39:12 |
14.6 |
33 |
6837 |
卖出 |
| 09:39:24 |
14.59 |
6 |
6843 |
卖出 |
| 09:39:27 |
14.59 |
47 |
6890 |
卖出 |
| 09:39:30 |
14.59 |
2 |
6892 |
卖出 |
| 09:39:36 |
14.58 |
13 |
6905 |
卖出 |
| 09:39:39 |
14.58 |
21 |
6926 |
买入 |
| 09:39:48 |
14.58 |
60 |
6986 |
卖出 |
| 09:39:54 |
14.58 |
5 |
6991 |
买入 |
| 09:40:03 |
14.56 |
50 |
7041 |
卖出 |
| 09:40:06 |
14.56 |
3 |
7044 |
买入 |
| 09:40:09 |
14.56 |
20 |
7064 |
买入 |
| 09:40:12 |
14.57 |
25 |
7089 |
买入 |
| 09:40:15 |
14.56 |
15 |
7104 |
卖出 |
| 09:40:18 |
14.58 |
120 |
7224 |
买入 |
| 09:40:21 |
14.58 |
33 |
7257 |
买入 |
| 09:40:24 |
14.59 |
4 |
7261 |
买入 |
| 09:40:27 |
14.58 |
35 |
7296 |
卖出 |
| 09:40:30 |
14.58 |
16 |
7312 |
买入 |
| 09:40:33 |
14.58 |
15 |
7327 |
买入 |
| 09:40:36 |
14.6 |
22 |
7349 |
买入 |
| 09:40:39 |
14.6 |
9 |
7358 |
买入 |
| 09:40:51 |
14.6 |
9 |
7367 |
买入 |
| 09:40:57 |
14.61 |
158 |
7525 |
买入 |
| 09:41:06 |
14.61 |
6 |
7531 |
买入 |
| 09:41:09 |
14.61 |
2 |
7533 |
买入 |
| 09:41:12 |
14.61 |
6 |
7539 |
卖出 |
| 09:41:15 |
14.62 |
4 |
7543 |
买入 |
| 09:41:18 |
14.64 |
39 |
7582 |
买入 |
| 09:41:21 |
14.64 |
5 |
7587 |
买入 |
| 09:41:24 |
14.64 |
5 |
7592 |
卖出 |
| 09:41:27 |
14.64 |
4 |
7596 |
卖出 |
| 09:41:30 |
14.64 |
1 |
7597 |
买入 |
| 09:41:33 |
14.64 |
16 |
7613 |
买入 |
| 09:41:36 |
14.64 |
7 |
7620 |
买入 |
| 09:41:42 |
14.64 |
10 |
7630 |
卖出 |
| 09:41:45 |
14.64 |
1 |
7631 |
卖出 |
| 09:41:48 |
14.68 |
110 |
7741 |
买入 |
| 09:41:51 |
14.65 |
5 |
7746 |
卖出 |
| 09:41:57 |
14.7 |
27 |
7773 |
买入 |
| 09:42:00 |
14.68 |
15 |
7788 |
卖出 |
| 09:42:03 |
14.69 |
7 |
7795 |
买入 |
| 09:42:09 |
14.68 |
50 |
7845 |
卖出 |
| 09:42:12 |
14.69 |
27 |
7872 |
买入 |
| 09:42:15 |
14.68 |
7 |
7879 |
卖出 |
| 09:42:18 |
14.66 |
55 |
7934 |
卖出 |
| 09:42:21 |
14.67 |
20 |
7954 |
买入 |
| 09:42:27 |
14.69 |
109 |
8063 |
买入 |
| 09:42:30 |
14.69 |
15 |
8078 |
卖出 |
| 09:42:33 |
14.69 |
1 |
8079 |
卖出 |
| 09:42:48 |
14.68 |
2 |
8081 |
卖出 |
| 09:42:57 |
14.67 |
6 |
8087 |
卖出 |
| 09:43:00 |
14.67 |
6 |
8093 |
卖出 |
| 09:43:03 |
14.68 |
1 |
8094 |
买入 |
| 09:43:12 |
14.67 |
12 |
8106 |
卖出 |
| 09:43:15 |
14.67 |
3 |
8109 |
买入 |
| 09:43:18 |
14.67 |
6 |
8115 |
买入 |
| 09:43:21 |
14.67 |
20 |
8135 |
买入 |
| 09:43:24 |
14.66 |
21 |
8156 |
卖出 |
| 09:43:27 |
14.67 |
11 |
8167 |
买入 |
| 09:43:30 |
14.67 |
31 |
8198 |
卖出 |
| 09:43:42 |
14.67 |
5 |
8203 |
卖出 |
| 09:43:45 |
14.67 |
9 |
8212 |
卖出 |
| 09:43:48 |
14.66 |
3 |
8215 |
卖出 |
| 09:43:54 |
14.69 |
17 |
8232 |
买入 |
| 09:43:57 |
14.69 |
2 |
8234 |
买入 |
| 09:44:03 |
14.66 |
10 |
8244 |
卖出 |
| 09:44:09 |
14.69 |
10 |
8254 |
买入 |
| 09:44:24 |
14.64 |
301 |
8555 |
卖出 |
| 09:44:27 |
14.64 |
13 |
8568 |
卖出 |
| 09:44:30 |
14.62 |
65 |
8633 |
卖出 |
| 09:44:33 |
14.64 |
10 |
8643 |
买入 |
| 09:44:42 |
14.64 |
2 |
8645 |
买入 |
| 09:44:45 |
14.63 |
7 |
8652 |
卖出 |
| 09:44:48 |
14.62 |
18 |
8670 |
卖出 |
| 09:44:51 |
14.62 |
5 |
8675 |
卖出 |
| 09:45:06 |
14.6 |
6 |
8681 |
卖出 |
| 09:45:09 |
14.6 |
21 |
8702 |
卖出 |
| 09:45:12 |
14.6 |
1 |
8703 |
买入 |
| 09:45:15 |
14.6 |
6 |
8709 |
买入 |
| 09:45:18 |
14.59 |
13 |
8722 |
卖出 |
| 09:45:21 |
14.59 |
12 |
8734 |
卖出 |
| 09:45:24 |
14.59 |
2 |
8736 |
卖出 |
| 09:45:33 |
14.59 |
7 |
8743 |
卖出 |
| 09:45:39 |
14.59 |
21 |
8764 |
买入 |
| 09:45:42 |
14.59 |
2 |
8766 |
买入 |
| 09:45:48 |
14.59 |
59 |
8825 |
买入 |
| 09:45:51 |
14.6 |
50 |
8875 |
买入 |
| 09:45:54 |
14.58 |
46 |
8921 |
卖出 |
| 09:46:03 |
14.6 |
1 |
8922 |
卖出 |
| 09:46:12 |
14.62 |
3 |
8925 |
买入 |
| 09:46:15 |
14.62 |
2 |
8927 |
买入 |
| 09:46:18 |
14.62 |
9 |
8936 |
买入 |
| 09:46:21 |
14.62 |
22 |
8958 |
买入 |
| 09:46:24 |
14.62 |
11 |
8969 |
买入 |
| 09:46:27 |
14.63 |
21 |
8990 |
买入 |
| 09:46:39 |
14.64 |
1 |
8991 |
卖出 |
| 09:46:45 |
14.65 |
3 |
8994 |
卖出 |
| 09:46:51 |
14.65 |
23 |
9017 |
卖出 |
| 09:46:54 |
14.66 |
10 |
9027 |
买入 |
| 09:47:00 |
14.64 |
3 |
9030 |
卖出 |
| 09:47:03 |
14.67 |
25 |
9055 |
买入 |
| 09:47:06 |
14.66 |
3 |
9058 |
买入 |
| 09:47:09 |
14.66 |
36 |
9094 |
卖出 |
| 09:47:12 |
14.66 |
10 |
9104 |
卖出 |
| 09:47:15 |
14.66 |
6 |
9110 |
卖出 |
| 09:47:18 |
14.64 |
112 |
9222 |
卖出 |
| 09:47:21 |
14.65 |
14 |
9236 |
买入 |
| 09:47:24 |
14.64 |
2 |
9238 |
卖出 |
| 09:47:33 |
14.64 |
9 |
9247 |
卖出 |
| 09:47:45 |
14.64 |
1 |
9248 |
卖出 |
| 09:47:51 |
14.64 |
9 |
9257 |
卖出 |
| 09:48:03 |
14.64 |
20 |
9277 |
买入 |
| 09:48:06 |
14.65 |
1 |
9278 |
买入 |
| 09:48:09 |
14.64 |
1 |
9279 |
卖出 |
| 09:48:12 |
14.65 |
2 |
9281 |
买入 |
| 09:48:18 |
14.64 |
3 |
9284 |
卖出 |
| 09:48:24 |
14.62 |
22 |
9306 |
卖出 |
| 09:48:27 |
14.62 |
1 |
9307 |
卖出 |
| 09:48:30 |
14.62 |
1 |
9308 |
卖出 |
| 09:48:33 |
14.65 |
50 |
9358 |
买入 |
| 09:49:03 |
14.63 |
1 |
9359 |
卖出 |
| 09:49:06 |
14.63 |
2 |
9361 |
卖出 |