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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-171489.0701.422%2
2020-05-305725.7405.470%增发
2020-06-015725.7405.467%2
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
2019-09-2047.5147.8846.6547.22-0.17%0.03%-1.54%4,214,600198,948,00081%47.20-0.13%47.130.15%47.22-0.33%47.96-0.46%0.60%
2019-09-1947.1548.2046.4247.301.42%0.07%-1.83%5,350,300252,890,00096%47.270.76%47.06-0.31%47.38-0.41%48.18-0.08%0.81%
2019-09-1846.8547.4146.2046.640.24%-0.57%-3.28%4,668,800219,009,00079%46.91-0.18%47.21-0.74%47.57-0.70%48.220.01%0.99%
2019-09-1747.9048.2546.2146.53-2.25%-0.99%-3.49%5,693,600267,566,00096%46.99-1.57%47.56-0.94%47.90-1.05%48.210.53%1.12%
2019-09-1648.3749.1546.9547.60-1.51%-0.30%-0.75%4,924,000235,098,00078%47.75-0.75%48.01-0.69%48.41-0.53%47.961.30%1.33%
2019-09-1248.4348.6447.5548.330.06%0.47%2.08%4,235,600203,754,00063%48.11-0.16%48.34-0.74%48.67-0.40%47.340.67%1.36%
2019-09-1148.8949.0047.5848.30-0.62%0.25%2.71%5,259,500253,406,00080%48.18-1.27%48.70-0.55%48.860.29%47.030.70%1.38%
2019-09-1048.9449.7048.2848.60-0.63%-0.41%4.07%4,014,200195,901,00065%48.80-0.54%48.97-0.17%48.720.58%46.700.98%1.35%
2019-09-0948.5749.8048.3148.910.25%-0.32%5.76%6,429,000315,449,000105%49.070.19%49.050.92%48.441.64%46.251.16%1.33%
2019-09-0650.7050.7047.9948.79-2.94%-0.38%6.72%6,003,400294,016,000105%48.98-0.26%48.611.07%47.662.45%45.721.16%1.28%
2019-09-0548.0050.6247.8050.274.93%2.38%11.24%7,844,600385,175,000147%49.102.66%48.092.64%46.522.09%45.191.69%1.25%
2019-09-0447.0648.4146.8047.911.83%0.17%7.81%7,831,500374,561,000161%47.831.79%46.863.30%45.572.01%44.441.72%1.14%
2019-09-0347.0047.4346.5147.050.11%0.14%7.70%5,225,200245,501,000117%46.981.95%45.361.84%44.671.77%43.691.28%1.08%
2019-09-0244.1147.8843.3347.007.58%1.99%8.96%10,765,100496,104,000237%46.085.33%44.543.62%43.903.16%43.142.63%1.14%
2019-08-3044.8844.8843.3043.694.07%-0.14%3.95%10,176,600445,248,000241%43.754.47%42.982.97%42.562.15%42.031.63%1.00%
2019-08-2941.5142.6640.8841.981.21%0.24%1.51%3,272,200137,039,00091%41.881.24%41.740.51%41.660.18%41.360.81%0.86%
2019-08-2841.6141.7941.0041.48-0.34%0.28%1.12%2,635,900109,036,00071%41.37-1.19%41.53-0.32%41.59-0.23%41.020.47%0.78%
2019-08-2741.5542.2841.2541.620.77%-0.58%1.93%4,318,900180,806,000118%41.861.71%41.660.38%41.68-0.17%40.830.72%0.70%
2019-08-2641.4641.8040.7341.30-1.50%0.34%1.88%2,769,800114,011,00079%41.16-1.65%41.51-0.60%41.750.76%40.540.66%0.56%
2019-08-2341.5042.0541.3241.930.55%0.19%4.11%2,777,300116,235,00081%41.850.85%41.76-0.27%41.440.77%40.270.88%0.49%
2019-08-2241.8342.1841.1641.70-0.31%0.48%4.45%2,286,70094,898,00067%41.50-0.82%41.871.24%41.121.16%39.920.62%0.38%
2019-08-2141.4042.6041.0141.830.55%-0.03%5.42%3,618,100151,389,000109%41.84-0.44%41.351.15%40.651.11%39.681.10%0.31%
2019-08-2041.0942.6641.0841.601.71%-1.02%6.00%5,718,400240,328,000182%42.033.87%40.882.91%40.212.04%39.251.85%0.19%
2019-08-1939.8241.1439.6140.903.70%1.08%6.14%6,292,200254,593,000215%40.462.87%39.732.02%39.401.98%38.531.22%-0.01%
2019-08-1639.2939.6639.0639.440.23%0.27%3.61%2,511,50098,791,00094%39.341.16%38.940.57%38.640.98%38.070.23%-0.11%
2019-08-1537.5039.3637.5039.352.31%1.20%3.61%4,333,500168,503,000158%38.880.61%38.721.14%38.270.99%37.980.01%-0.15%
2019-08-1439.0439.0638.1838.46-0.23%-0.49%1.27%2,616,900101,140,00094%38.650.36%38.281.29%37.890.91%37.98-0.33%-0.14%
2019-08-1337.9138.8037.9138.551.13%0.10%1.17%2,539,00097,779,00081%38.512.09%37.791.08%37.550.81%38.10-0.69%-0.12%
2019-08-1237.0638.5136.7038.122.86%1.05%-0.64%2,741,800103,429,00069%37.721.52%37.390.71%37.25-0.40%38.37-0.03%-0.01%
2019-08-0937.4037.8036.8037.060.00%-0.26%-3.44%2,553,90094,894,00064%37.16-0.15%37.130.07%37.40-0.69%38.38-0.14%-0.04%