股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
芒果超媒( 300413.SZ 深证)
板块 :次新股   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-12-1232.8033.2532.1532.36-1.19%-0.56%0.85%6,339,500206,292,00077%32.54-1.21%32.83-0.31%32.840.50%32.090.34%0.06%
2019-12-1132.7233.5532.5132.75-0.85%-0.57%2.41%7,893,600260,000,000100%32.94-0.02%32.940.19%32.670.87%31.980.71%0.07%
2019-12-1032.2633.5831.8833.031.69%0.26%4.02%9,283,800305,856,000118%32.950.06%32.871.12%32.390.93%31.750.67%0.05%
2019-12-0933.0633.9232.4832.48-2.58%-1.35%2.97%8,818,600290,345,000112%32.920.44%32.511.35%32.101.10%31.540.78%0.03%
2019-12-0631.8833.5031.7533.345.21%1.71%6.52%11,793,200386,565,000140%32.783.88%32.081.86%31.751.69%31.300.29%-0.02%
2019-12-0531.4132.0031.0631.690.64%0.43%1.54%7,166,200226,119,00084%31.55-0.42%31.490.55%31.220.36%31.21-0.32%0.03%
2019-12-0430.9132.4730.8031.490.86%-0.62%0.57%11,812,600374,314,000138%31.692.04%31.321.64%31.111.06%31.31-0.54%0.22%
2019-12-0330.6531.5130.4531.221.00%0.53%-0.83%6,379,300198,101,00074%31.050.42%30.810.21%30.79-0.18%31.48-1.13%0.40%
2019-12-0230.7731.4830.4030.911.48%-0.04%-2.92%6,878,100212,691,00068%30.921.61%30.750.34%30.84-0.03%31.84-0.09%0.73%
2019-11-2930.9531.0829.8730.46-1.42%0.09%-4.42%6,088,400185,294,00055%30.43-1.48%30.64-0.89%30.85-1.13%31.87-0.06%0.91%
2019-11-2830.8831.2630.5130.900.65%0.03%-3.10%4,871,100150,473,00040%30.890.78%30.920.00%31.20-0.80%31.890.41%1.13%
2019-11-2731.1331.1330.2030.70-2.72%0.15%-3.33%8,011,100245,568,00062%30.65-1.57%30.92-1.44%31.45-1.44%31.760.52%1.23%
2019-11-2631.5231.7830.6131.561.09%1.35%-0.11%10,326,900321,594,00080%31.140.75%31.37-1.21%31.91-1.61%31.600.41%1.26%
2019-11-2532.5032.5030.2631.22-4.00%1.01%-0.78%14,494,200447,995,000115%30.91-4.34%31.75-3.05%32.44-0.53%31.470.29%1.23%
2019-11-2232.6733.1331.6632.52-0.49%0.65%3.65%9,650,500311,811,00086%32.31-0.99%32.75-0.96%32.610.75%31.380.80%1.22%
2019-11-2132.8733.1632.2332.68-1.83%0.14%5.00%7,818,800255,150,00070%32.63-2.02%33.071.23%32.371.26%31.131.56%1.20%
2019-11-2033.300.000.0033.29-0.66%-0.05%8.62%9,390,900312,771,00079%33.310.53%32.671.60%31.961.88%30.651.26%1.16%
2019-11-1931.6034.1531.5033.515.05%1.14%10.71%19,561,400648,093,000172%33.134.84%32.153.10%31.382.83%30.272.18%1.03%
2019-11-1831.2132.6030.5031.901.62%0.94%7.69%14,128,500446,503,000138%31.600.34%31.192.34%30.511.67%29.621.72%0.80%
2019-11-1530.6532.9730.2331.392.21%-0.34%7.79%17,347,100546,382,000182%31.503.70%30.473.46%30.012.31%29.122.11%0.63%
2019-11-1428.6831.0728.6830.715.93%1.11%7.68%13,954,700423,843,000162%30.375.22%29.452.60%29.341.80%28.521.50%0.41%
2019-11-1328.4729.4028.1628.992.01%0.43%3.16%10,232,000295,359,000126%28.871.73%28.70-0.74%28.820.85%28.100.74%0.27%
2019-11-1228.6628.6827.9028.420.04%0.16%1.88%6,388,300181,260,00079%28.37-1.37%28.920.13%28.570.45%27.900.15%0.23%
2019-11-1128.9629.6728.3228.41-2.77%-1.25%2.00%6,869,300197,621,00080%28.77-2.05%28.881.08%28.451.21%27.850.15%0.30%
2019-11-0829.6029.7429.0529.22-0.14%-0.51%5.06%9,900,500290,778,000114%29.372.41%28.571.78%28.111.66%27.810.67%0.34%
2019-11-0727.2729.6627.0729.268.17%2.03%5.90%20,087,300576,058,000241%28.686.58%28.074.83%27.653.11%27.631.18%0.33%
2019-11-0626.9127.2426.3627.050.56%0.53%-0.94%6,004,300161,563,00081%26.910.21%26.780.17%26.81-0.21%27.31-0.12%0.23%
2019-11-0526.9426.9726.6026.900.56%0.18%-1.61%4,230,000113,587,00056%26.850.80%26.74-0.14%26.87-1.14%27.34-0.09%0.26%
2019-11-0426.9427.0026.3526.75-0.63%0.41%-2.25%7,839,600208,850,00097%26.64-0.51%26.77-0.69%27.18-1.11%27.370.00%0.29%
2019-11-0126.8527.1926.4226.920.00%0.53%-1.63%5,834,000156,219,00073%26.78-0.63%26.96-1.67%27.48-0.47%27.37-0.07%-0.03%