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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-128960.0109.050%2
2019-07-1211202.25011.315%2
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
2019-06-1738.9038.9037.8038.00-2.56%-0.66%-2.51%2,608,80099,789,00093%38.25-0.39%38.48-0.46%38.58-0.06%38.98-0.73%-0.80%
2019-06-1438.8039.0037.9039.000.36%1.56%-0.67%4,299,300165,096,000150%38.40-0.97%38.65-0.34%38.61-0.25%39.26-1.00%-0.76%
2019-06-1338.3939.2038.2038.86-0.46%0.21%-2.02%3,034,600117,673,000112%38.78-0.43%38.780.33%38.70-0.52%39.66-1.02%-0.69%
2019-06-1239.0839.3338.6139.04-0.08%0.25%-2.56%2,480,30096,590,00091%38.940.76%38.660.16%38.91-0.46%40.07-1.90%-0.60%
2019-06-1138.0039.4837.6739.072.55%1.09%-4.34%2,780,400107,461,00087%38.650.87%38.59-1.01%39.09-0.97%40.84-1.20%-0.35%
2019-06-1038.4338.7937.8138.10-0.37%-0.56%-7.83%2,017,30077,294,00060%38.32-1.09%38.99-1.22%39.47-1.31%41.34-0.78%-0.15%
2019-06-0639.7339.7738.1938.24-3.80%-1.29%-8.21%2,809,300108,831,00080%38.74-2.59%39.47-1.46%39.99-1.51%41.66-0.55%0.00%
2019-06-0540.9640.9639.4039.75-0.13%-0.05%-5.11%2,633,600104,733,00077%39.77-1.05%40.05-1.13%40.60-1.32%41.89-0.49%0.16%
2019-06-0440.9240.9839.6639.80-2.97%-0.97%-5.46%1,760,60070,759,00051%40.19-0.08%40.51-1.02%41.15-2.07%42.10-0.28%0.24%
2019-06-0340.5041.3139.6141.020.05%1.99%-2.83%3,047,100122,558,00086%40.22-1.90%40.93-1.74%42.02-1.28%42.22-0.10%0.29%
2019-05-3141.7341.8140.6141.00-1.20%0.00%-2.98%2,997,500122,891,00085%41.00-1.48%41.66-2.53%42.56-0.57%42.26-0.27%0.31%
2019-05-3042.3942.4041.0741.50-2.35%-0.27%-2.06%2,874,500119,617,00085%41.61-1.76%42.74-0.93%42.810.02%42.37-0.28%0.33%
2019-05-2943.0043.0542.0042.50-2.30%0.33%0.02%2,995,200126,874,00091%42.36-2.53%43.14-0.05%42.800.01%42.49-0.15%0.39%
2019-05-2844.8944.9042.2543.500.23%0.09%2.21%6,025,400261,864,000181%43.460.51%43.161.49%42.790.82%42.560.64%0.45%
2019-05-2742.9144.0042.2843.401.40%0.37%2.63%3,849,900166,466,000127%43.241.56%42.530.91%42.441.33%42.290.72%0.35%
2019-05-2441.4043.0941.3442.803.73%0.53%1.94%3,567,600151,883,000119%42.572.92%42.140.33%41.890.30%41.990.76%0.23%
2019-05-2341.5042.1440.6241.26-1.93%-0.25%-0.98%2,506,900103,698,00077%41.37-2.18%42.000.58%41.76-0.74%41.671.07%0.06%
2019-05-2242.4242.8941.6042.070.41%-0.51%2.04%2,759,000116,670,00080%42.29-0.02%41.760.13%42.07-0.47%41.230.25%-0.22%
2019-05-2141.0042.9940.8741.902.60%-0.94%1.88%2,766,600117,020,00081%42.303.33%41.71-0.51%42.270.34%41.130.25%-0.26%
2019-05-2042.1242.6040.4040.84-2.99%-0.23%-0.44%3,571,100146,188,000102%40.94-3.09%41.92-2.06%42.130.10%41.020.10%-0.31%
2019-05-1743.1243.4041.8142.10-2.14%-0.33%2.73%2,084,90088,069,00061%42.24-1.94%42.800.61%42.091.17%40.98-0.02%-0.36%
2019-05-1642.8043.7042.6843.02-0.46%-0.13%4.95%2,453,300105,684,00074%43.080.37%42.541.71%41.602.23%40.990.24%-0.32%
2019-05-1541.0943.8841.0943.224.65%0.70%5.69%4,250,800182,439,000125%42.923.24%41.832.49%40.701.12%40.900.47%-0.34%
2019-05-1442.6042.6041.0841.30-0.43%-0.66%1.46%3,010,000125,135,00091%41.572.24%40.812.41%40.240.23%40.70-0.32%-0.39%
2019-05-1341.2041.5040.0441.480.80%2.01%1.58%3,330,600135,434,00096%40.660.47%39.850.03%40.150.05%40.83-0.55%-0.37%
2019-05-1039.3041.3339.1141.156.74%1.68%0.22%5,307,500214,805,000152%40.474.32%39.840.01%40.13-0.46%41.06-0.88%-0.34%
2019-05-0940.1040.7337.5038.55-4.10%-0.63%-6.93%5,682,200220,448,000163%38.80-5.24%39.84-2.36%40.31-2.17%41.42-1.74%-0.28%
2019-05-0840.4841.5640.0640.20-2.66%-1.81%-4.64%2,337,00095,675,00070%40.94-0.17%40.80-0.88%41.21-0.38%42.15-0.14%-0.13%
2019-05-0740.3441.6540.0341.303.56%0.71%-2.16%2,831,000116,097,00084%41.011.18%41.16-0.44%41.36-0.87%42.21-0.27%-0.19%
2019-05-0641.8041.8039.0839.880.00%-1.60%-5.78%3,456,800140,104,00096%40.53-4.30%41.34-1.28%41.72-1.36%42.33-0.39%-0.21%