曼卡龙[300945]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
13.52 |
50 |
50 |
集合竞价 |
| 09:16:15 |
13.52 |
0 |
0 |
集合竞价 |
| 09:20:39 |
13.59 |
20 |
20 |
集合竞价 |
| 09:21:15 |
13.59 |
32 |
32 |
集合竞价 |
| 09:21:33 |
13.59 |
32 |
32 |
集合竞价 |
| 09:21:42 |
13.55 |
32 |
32 |
集合竞价 |
| 09:22:27 |
13.57 |
65 |
65 |
集合竞价 |
| 09:23:21 |
13.57 |
65 |
65 |
集合竞价 |
| 09:23:39 |
13.57 |
65 |
65 |
集合竞价 |
| 09:24:06 |
13.56 |
65 |
65 |
集合竞价 |
| 09:24:33 |
13.55 |
65 |
65 |
集合竞价 |
| 09:24:42 |
13.55 |
65 |
65 |
集合竞价 |
| 09:24:51 |
13.52 |
94 |
94 |
集合竞价 |
| 09:25:03 |
13.52 |
94 |
188 |
卖出 |
| 09:30:03 |
13.38 |
204 |
392 |
卖出 |
| 09:30:06 |
13.38 |
20 |
412 |
买入 |
| 09:30:09 |
13.52 |
150 |
562 |
买入 |
| 09:30:12 |
13.51 |
2 |
564 |
买入 |
| 09:30:15 |
13.46 |
2 |
566 |
卖出 |
| 09:30:21 |
13.43 |
2 |
568 |
卖出 |
| 09:30:24 |
13.44 |
17 |
585 |
买入 |
| 09:30:27 |
13.41 |
2 |
587 |
卖出 |
| 09:30:30 |
13.4 |
69 |
656 |
卖出 |
| 09:30:33 |
13.4 |
137 |
793 |
买入 |
| 09:30:36 |
13.4 |
40 |
833 |
买入 |
| 09:30:39 |
13.4 |
13 |
846 |
卖出 |
| 09:30:42 |
13.4 |
18 |
864 |
卖出 |
| 09:30:45 |
13.41 |
6 |
870 |
买入 |
| 09:30:51 |
13.41 |
15 |
885 |
买入 |
| 09:30:54 |
13.41 |
10 |
895 |
买入 |
| 09:30:57 |
13.43 |
144 |
1039 |
买入 |
| 09:31:00 |
13.42 |
135 |
1174 |
卖出 |
| 09:31:03 |
13.44 |
48 |
1222 |
买入 |
| 09:31:06 |
13.42 |
64 |
1286 |
卖出 |
| 09:31:09 |
13.42 |
66 |
1352 |
卖出 |
| 09:31:12 |
13.44 |
68 |
1420 |
买入 |
| 09:31:15 |
13.44 |
12 |
1432 |
买入 |
| 09:31:27 |
13.48 |
8 |
1440 |
买入 |
| 09:31:30 |
13.48 |
8 |
1448 |
买入 |
| 09:31:33 |
13.48 |
5 |
1453 |
买入 |
| 09:31:36 |
13.48 |
11 |
1464 |
买入 |
| 09:31:39 |
13.48 |
76 |
1540 |
买入 |
| 09:31:42 |
13.48 |
51 |
1591 |
卖出 |
| 09:31:45 |
13.47 |
29 |
1620 |
卖出 |
| 09:31:48 |
13.48 |
31 |
1651 |
买入 |
| 09:31:51 |
13.48 |
13 |
1664 |
买入 |
| 09:32:00 |
13.5 |
31 |
1695 |
买入 |
| 09:32:03 |
13.51 |
9 |
1704 |
买入 |
| 09:32:06 |
13.51 |
36 |
1740 |
买入 |
| 09:32:09 |
13.52 |
9 |
1749 |
买入 |
| 09:32:12 |
13.51 |
24 |
1773 |
卖出 |
| 09:32:15 |
13.5 |
24 |
1797 |
卖出 |
| 09:32:18 |
13.51 |
1 |
1798 |
买入 |
| 09:32:21 |
13.52 |
35 |
1833 |
买入 |
| 09:32:24 |
13.51 |
29 |
1862 |
买入 |
| 09:32:27 |
13.51 |
29 |
1891 |
卖出 |
| 09:32:33 |
13.5 |
36 |
1927 |
卖出 |
| 09:32:36 |
13.49 |
13 |
1940 |
卖出 |
| 09:32:39 |
13.51 |
2 |
1942 |
买入 |
| 09:32:42 |
13.49 |
2 |
1944 |
卖出 |
| 09:32:45 |
13.49 |
11 |
1955 |
卖出 |
| 09:32:48 |
13.49 |
9 |
1964 |
买入 |
| 09:32:57 |
13.48 |
100 |
2064 |
卖出 |
| 09:33:00 |
13.49 |
1 |
2065 |
买入 |
| 09:33:03 |
13.49 |
1 |
2066 |
卖出 |
| 09:33:06 |
13.49 |
10 |
2076 |
卖出 |
| 09:33:09 |
13.51 |
16 |
2092 |
买入 |
| 09:33:12 |
13.5 |
2 |
2094 |
卖出 |
| 09:33:18 |
13.51 |
60 |
2154 |
买入 |
| 09:33:21 |
13.5 |
5 |
2159 |
卖出 |
| 09:33:24 |
13.5 |
40 |
2199 |
买入 |
| 09:33:33 |
13.5 |
6 |
2205 |
卖出 |
| 09:33:36 |
13.51 |
12 |
2217 |
买入 |
| 09:33:39 |
13.53 |
7 |
2224 |
买入 |
| 09:33:42 |
13.53 |
21 |
2245 |
买入 |
| 09:33:45 |
13.51 |
18 |
2263 |
卖出 |
| 09:33:48 |
13.52 |
7 |
2270 |
买入 |
| 09:33:51 |
13.51 |
2 |
2272 |
卖出 |
| 09:33:54 |
13.51 |
23 |
2295 |
卖出 |
| 09:34:03 |
13.52 |
338 |
2633 |
买入 |
| 09:34:09 |
13.51 |
3 |
2636 |
卖出 |
| 09:34:15 |
13.51 |
1 |
2637 |
买入 |
| 09:34:18 |
13.51 |
23 |
2660 |
卖出 |
| 09:34:27 |
13.51 |
4 |
2664 |
卖出 |
| 09:34:30 |
13.51 |
35 |
2699 |
卖出 |
| 09:34:39 |
13.52 |
5 |
2704 |
买入 |
| 09:34:42 |
13.51 |
5 |
2709 |
卖出 |
| 09:34:45 |
13.51 |
3 |
2712 |
买入 |
| 09:34:51 |
13.5 |
107 |
2819 |
卖出 |
| 09:34:54 |
13.5 |
24 |
2843 |
买入 |
| 09:35:00 |
13.51 |
126 |
2969 |
买入 |
| 09:35:03 |
13.51 |
52 |
3021 |
买入 |
| 09:35:06 |
13.51 |
33 |
3054 |
买入 |
| 09:35:09 |
13.51 |
7 |
3061 |
买入 |
| 09:35:12 |
13.51 |
27 |
3088 |
买入 |
| 09:35:15 |
13.51 |
148 |
3236 |
买入 |
| 09:35:18 |
13.53 |
254 |
3490 |
买入 |
| 09:35:21 |
13.57 |
170 |
3660 |
买入 |
| 09:35:24 |
13.57 |
5 |
3665 |
买入 |
| 09:35:27 |
13.56 |
13 |
3678 |
买入 |
| 09:35:30 |
13.56 |
3 |
3681 |
买入 |
| 09:35:33 |
13.56 |
17 |
3698 |
买入 |
| 09:35:36 |
13.56 |
1 |
3699 |
买入 |
| 09:35:39 |
13.54 |
5 |
3704 |
卖出 |
| 09:35:45 |
13.57 |
2 |
3706 |
买入 |
| 09:35:48 |
13.58 |
29 |
3735 |
买入 |
| 09:35:51 |
13.57 |
69 |
3804 |
卖出 |
| 09:35:57 |
13.57 |
14 |
3818 |
买入 |
| 09:36:00 |
13.57 |
11 |
3829 |
买入 |
| 09:36:03 |
13.57 |
32 |
3861 |
卖出 |
| 09:36:06 |
13.57 |
89 |
3950 |
卖出 |
| 09:36:09 |
13.56 |
19 |
3969 |
卖出 |
| 09:36:12 |
13.58 |
10 |
3979 |
买入 |
| 09:36:15 |
13.56 |
9 |
3988 |
卖出 |
| 09:36:18 |
13.57 |
4 |
3992 |
买入 |
| 09:36:21 |
13.57 |
22 |
4014 |
买入 |
| 09:36:24 |
13.57 |
85 |
4099 |
买入 |
| 09:36:27 |
13.58 |
40 |
4139 |
买入 |
| 09:36:30 |
13.58 |
54 |
4193 |
买入 |
| 09:36:36 |
13.59 |
5 |
4198 |
买入 |
| 09:36:39 |
13.59 |
38 |
4236 |
买入 |
| 09:36:42 |
13.59 |
30 |
4266 |
买入 |
| 09:36:51 |
13.6 |
56 |
4322 |
买入 |
| 09:36:57 |
13.63 |
2 |
4324 |
买入 |
| 09:37:03 |
13.63 |
72 |
4396 |
买入 |
| 09:37:09 |
13.62 |
46 |
4442 |
卖出 |
| 09:37:12 |
13.62 |
5 |
4447 |
买入 |
| 09:37:15 |
13.63 |
98 |
4545 |
买入 |
| 09:37:18 |
13.63 |
140 |
4685 |
买入 |
| 09:37:21 |
13.62 |
8 |
4693 |
卖出 |
| 09:37:24 |
13.63 |
372 |
5065 |
买入 |
| 09:37:27 |
13.67 |
6 |
5071 |
买入 |
| 09:37:30 |
13.65 |
10 |
5081 |
卖出 |
| 09:37:33 |
13.67 |
19 |
5100 |
买入 |
| 09:37:36 |
13.63 |
11 |
5111 |
卖出 |
| 09:37:39 |
13.65 |
1 |
5112 |
买入 |
| 09:37:42 |
13.64 |
149 |
5261 |
卖出 |
| 09:37:48 |
13.64 |
51 |
5312 |
买入 |
| 09:37:51 |
13.64 |
1 |
5313 |
买入 |
| 09:37:57 |
13.64 |
15 |
5328 |
买入 |
| 09:38:03 |
13.64 |
9 |
5337 |
卖出 |
| 09:38:06 |
13.64 |
31 |
5368 |
卖出 |
| 09:38:09 |
13.63 |
25 |
5393 |
卖出 |
| 09:38:12 |
13.64 |
7 |
5400 |
买入 |
| 09:38:18 |
13.64 |
8 |
5408 |
卖出 |
| 09:38:21 |
13.65 |
6 |
5414 |
买入 |
| 09:38:24 |
13.64 |
9 |
5423 |
卖出 |
| 09:38:27 |
13.64 |
10 |
5433 |
卖出 |
| 09:38:30 |
13.65 |
24 |
5457 |
买入 |
| 09:38:33 |
13.65 |
52 |
5509 |
卖出 |
| 09:38:39 |
13.65 |
2 |
5511 |
买入 |
| 09:38:45 |
13.65 |
15 |
5526 |
买入 |
| 09:38:48 |
13.64 |
1 |
5527 |
卖出 |
| 09:38:51 |
13.64 |
4 |
5531 |
卖出 |
| 09:38:54 |
13.65 |
75 |
5606 |
买入 |
| 09:38:57 |
13.64 |
12 |
5618 |
卖出 |
| 09:39:00 |
13.63 |
391 |
6009 |
卖出 |
| 09:39:03 |
13.62 |
10 |
6019 |
卖出 |
| 09:39:09 |
13.61 |
13 |
6032 |
买入 |
| 09:39:12 |
13.61 |
6 |
6038 |
买入 |
| 09:39:15 |
13.61 |
12 |
6050 |
卖出 |
| 09:39:18 |
13.62 |
3 |
6053 |
买入 |
| 09:39:21 |
13.59 |
105 |
6158 |
卖出 |
| 09:39:27 |
13.6 |
3 |
6161 |
买入 |
| 09:39:33 |
13.58 |
1 |
6162 |
卖出 |
| 09:39:39 |
13.59 |
1 |
6163 |
买入 |
| 09:39:42 |
13.59 |
5 |
6168 |
卖出 |
| 09:39:45 |
13.6 |
23 |
6191 |
买入 |
| 09:39:48 |
13.59 |
35 |
6226 |
卖出 |
| 09:39:51 |
13.6 |
3 |
6229 |
买入 |
| 09:39:57 |
13.63 |
83 |
6312 |
买入 |
| 09:40:00 |
13.64 |
63 |
6375 |
买入 |
| 09:40:03 |
13.64 |
116 |
6491 |
买入 |
| 09:40:06 |
13.64 |
5 |
6496 |
买入 |
| 09:40:09 |
13.62 |
68 |
6564 |
卖出 |
| 09:40:12 |
13.62 |
32 |
6596 |
卖出 |
| 09:40:15 |
13.63 |
124 |
6720 |
买入 |
| 09:40:21 |
13.63 |
1 |
6721 |
买入 |
| 09:40:24 |
13.63 |
15 |
6736 |
买入 |
| 09:40:30 |
13.63 |
16 |
6752 |
卖出 |
| 09:40:39 |
13.64 |
20 |
6772 |
买入 |
| 09:40:45 |
13.64 |
48 |
6820 |
买入 |
| 09:40:48 |
13.64 |
25 |
6845 |
卖出 |
| 09:40:54 |
13.65 |
21 |
6866 |
买入 |
| 09:40:57 |
13.65 |
16 |
6882 |
买入 |
| 09:41:03 |
13.66 |
4 |
6886 |
买入 |
| 09:41:06 |
13.66 |
5 |
6891 |
买入 |
| 09:41:12 |
13.66 |
9 |
6900 |
买入 |
| 09:41:18 |
13.66 |
441 |
7341 |
卖出 |
| 09:41:21 |
13.65 |
33 |
7374 |
买入 |
| 09:41:24 |
13.65 |
10 |
7384 |
买入 |
| 09:41:39 |
13.63 |
1 |
7385 |
卖出 |
| 09:41:42 |
13.63 |
3 |
7388 |
卖出 |
| 09:41:51 |
13.63 |
5 |
7393 |
买入 |
| 09:41:54 |
13.62 |
8 |
7401 |
卖出 |
| 09:42:03 |
13.61 |
18 |
7419 |
卖出 |
| 09:42:09 |
13.61 |
1 |
7420 |
卖出 |
| 09:42:12 |
13.61 |
2 |
7422 |
买入 |
| 09:42:15 |
13.6 |
1 |
7423 |
卖出 |
| 09:42:18 |
13.61 |
17 |
7440 |
买入 |
| 09:42:21 |
13.6 |
6 |
7446 |
卖出 |
| 09:42:27 |
13.61 |
6 |
7452 |
买入 |
| 09:42:30 |
13.61 |
9 |
7461 |
卖出 |
| 09:42:33 |
13.61 |
1 |
7462 |
买入 |
| 09:42:39 |
13.64 |
76 |
7538 |
买入 |
| 09:42:42 |
13.64 |
28 |
7566 |
买入 |
| 09:42:45 |
13.64 |
3 |
7569 |
买入 |
| 09:42:48 |
13.62 |
10 |
7579 |
卖出 |
| 09:42:57 |
13.64 |
15 |
7594 |
买入 |
| 09:43:03 |
13.65 |
24 |
7618 |
买入 |
| 09:43:06 |
13.63 |
557 |
8175 |
卖出 |
| 09:43:15 |
13.62 |
2 |
8177 |
卖出 |
| 09:43:21 |
13.62 |
4 |
8181 |
卖出 |
| 09:43:24 |
13.62 |
2 |
8183 |
卖出 |
| 09:43:39 |
13.61 |
11 |
8194 |
买入 |
| 09:43:45 |
13.6 |
16 |
8210 |
卖出 |
| 09:43:51 |
13.6 |
13 |
8223 |
卖出 |
| 09:43:57 |
13.61 |
47 |
8270 |
买入 |
| 09:44:00 |
13.6 |
19 |
8289 |
卖出 |
| 09:44:09 |
13.61 |
4 |
8293 |
买入 |
| 09:44:12 |
13.61 |
3 |
8296 |
卖出 |
| 09:44:15 |
13.62 |
1 |
8297 |
买入 |
| 09:44:18 |
13.64 |
65 |
8362 |
买入 |
| 09:44:24 |
13.64 |
3 |
8365 |
买入 |
| 09:44:33 |
13.64 |
44 |
8409 |
买入 |
| 09:44:45 |
13.63 |
7 |
8416 |
卖出 |
| 09:44:51 |
13.63 |
4 |
8420 |
卖出 |
| 09:45:06 |
13.62 |
3 |
8423 |
卖出 |
| 09:45:09 |
13.62 |
1 |
8424 |
卖出 |
| 09:45:12 |
13.62 |
30 |
8454 |
卖出 |
| 09:45:15 |
13.62 |
38 |
8492 |
买入 |
| 09:45:21 |
13.61 |
24 |
8516 |
卖出 |
| 09:45:27 |
13.6 |
3 |
8519 |
卖出 |
| 09:45:33 |
13.6 |
33 |
8552 |
卖出 |
| 09:45:36 |
13.62 |
8 |
8560 |
买入 |
| 09:45:39 |
13.6 |
101 |
8661 |
卖出 |
| 09:45:45 |
13.61 |
6 |
8667 |
买入 |
| 09:45:48 |
13.6 |
10 |
8677 |
卖出 |
| 09:45:54 |
13.61 |
19 |
8696 |
卖出 |
| 09:46:06 |
13.59 |
23 |
8719 |
卖出 |
| 09:46:09 |
13.58 |
99 |
8818 |
卖出 |
| 09:46:12 |
13.59 |
3 |
8821 |
买入 |
| 09:46:15 |
13.6 |
8 |
8829 |
买入 |
| 09:46:18 |
13.6 |
39 |
8868 |
卖出 |
| 09:46:21 |
13.6 |
24 |
8892 |
卖出 |
| 09:46:30 |
13.57 |
10 |
8902 |
卖出 |
| 09:46:36 |
13.57 |
10 |
8912 |
卖出 |
| 09:46:45 |
13.6 |
10 |
8922 |
买入 |
| 09:46:54 |
13.58 |
5 |
8927 |
卖出 |
| 09:46:57 |
13.58 |
5 |
8932 |
卖出 |
| 09:47:03 |
13.57 |
60 |
8992 |
卖出 |
| 09:47:09 |
13.57 |
24 |
9016 |
卖出 |
| 09:47:12 |
13.57 |
30 |
9046 |
买入 |
| 09:47:18 |
13.56 |
20 |
9066 |
卖出 |
| 09:47:27 |
13.55 |
47 |
9113 |
卖出 |
| 09:47:30 |
13.55 |
12 |
9125 |
买入 |
| 09:47:33 |
13.56 |
209 |
9334 |
买入 |
| 09:47:36 |
13.57 |
7 |
9341 |
买入 |
| 09:47:39 |
13.57 |
9 |
9350 |
买入 |
| 09:47:54 |
13.58 |
10 |
9360 |
卖出 |
| 09:47:57 |
13.6 |
16 |
9376 |
买入 |
| 09:48:00 |
13.6 |
42 |
9418 |
买入 |
| 09:48:06 |
13.58 |
37 |
9455 |
卖出 |
| 09:48:09 |
13.58 |
20 |
9475 |
卖出 |
| 09:48:15 |
13.58 |
1 |
9476 |
卖出 |
| 09:48:18 |
13.58 |
6 |
9482 |
卖出 |
| 09:48:21 |
13.58 |
18 |
9500 |
买入 |
| 09:48:27 |
13.58 |
23 |
9523 |
买入 |
| 09:48:54 |
13.6 |
10 |
9533 |
买入 |
| 09:49:00 |
13.58 |
64 |
9597 |
卖出 |
| 09:49:06 |
13.58 |
4 |
9601 |
买入 |
| 09:49:18 |
13.58 |
5 |
9606 |
卖出 |
| 09:49:24 |
13.58 |
12 |
9618 |
卖出 |
| 09:49:27 |
13.58 |
21 |
9639 |
卖出 |
| 09:49:42 |
13.58 |
1 |
9640 |
买入 |
| 09:50:00 |
13.57 |
1 |
9641 |
卖出 |
| 09:50:03 |
13.57 |
1 |
9642 |
卖出 |
| 09:50:06 |
13.57 |
20 |
9662 |
卖出 |
| 09:50:09 |
13.57 |
54 |
9716 |
卖出 |
| 09:50:12 |
13.57 |
7 |
9723 |
卖出 |
| 09:50:15 |
13.57 |
14 |
9737 |
卖出 |
| 09:50:21 |
13.56 |
8 |
9745 |
卖出 |
| 09:50:27 |
13.57 |
11 |
9756 |
买入 |
| 09:50:30 |
13.56 |
6 |
9762 |
卖出 |
| 09:50:36 |
13.57 |
13 |
9775 |
买入 |
| 09:50:39 |
13.57 |
3 |
9778 |
卖出 |
| 09:50:42 |
13.58 |
17 |
9795 |
买入 |
| 09:50:48 |
13.57 |
10 |
9805 |
卖出 |
| 09:50:51 |
13.57 |
28 |
9833 |
卖出 |
| 09:51:15 |
13.6 |
6 |
9839 |
买入 |
| 09:51:21 |
13.58 |
11 |
9850 |
卖出 |
| 09:51:30 |
13.58 |
8 |
9858 |
买入 |
| 09:51:39 |
13.6 |
16 |
9874 |
买入 |
| 09:51:42 |
13.6 |
27 |
9901 |
买入 |
| 09:51:48 |
13.62 |
2 |
9903 |
买入 |
| 09:52:06 |
13.62 |
8 |
9911 |
买入 |
| 09:52:12 |
13.62 |
7 |
9918 |
买入 |
| 09:52:15 |
13.62 |
26 |
9944 |
买入 |
| 09:52:21 |
13.63 |
5 |
9949 |
买入 |
| 09:52:24 |
13.62 |
4 |
9953 |
卖出 |