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
2020-07-039733.7505.467%2
2021-07-1249942.34047.688%2
2021-07-1284901.97047.688%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
2020-07-0262.4863.2360.8061.41-1.76%-1.11%-3.33%11,735,000728,706,000108%62.10-1.47%63.54-0.79%63.45-0.60%63.530.35%1.35%
2020-07-0166.4166.4961.6262.51-4.13%-0.81%-1.25%12,439,200783,952,000117%63.02-4.15%64.04-0.34%63.84-0.11%63.300.85%1.42%
2020-06-3063.5067.5863.5065.203.02%-0.84%3.87%10,503,900690,640,00096%65.753.73%64.261.28%63.910.25%62.771.93%1.59%
2020-06-2962.6064.7862.3563.290.62%-0.16%2.77%8,184,100518,791,00071%63.390.36%63.440.12%63.75-0.15%61.581.11%1.46%
2020-06-2464.0064.4562.3262.90-1.46%-0.42%3.27%7,900,800499,041,00069%63.16-0.87%63.36-0.99%63.850.40%60.911.19%1.40%
2020-06-2363.7465.0062.7863.830.13%0.17%6.04%9,392,800598,512,00084%63.720.82%64.00-0.08%63.591.18%60.191.26%1.34%
2020-06-2265.1065.1062.0063.75-2.13%0.87%7.24%10,628,200671,691,00098%63.20-2.91%64.050.58%62.851.38%59.451.41%1.28%
2020-06-1965.0067.2964.0365.14-1.48%0.08%11.12%10,179,900662,621,000102%65.091.85%63.682.53%61.993.02%58.621.57%1.21%
2020-06-1862.2067.2861.1566.125.56%3.46%14.56%11,940,800763,142,000125%63.912.55%62.112.15%60.182.47%57.711.95%1.14%
2020-06-1761.9664.2061.1062.644.05%0.51%10.65%12,650,800788,428,000138%62.323.96%60.803.68%58.732.62%56.611.90%1.01%
2020-06-1661.1261.5658.5060.200.23%0.42%8.35%11,211,000672,093,000123%59.95-0.67%58.642.22%57.232.01%55.561.03%0.89%
2020-06-1560.9061.9058.3060.066.51%-0.49%9.21%21,800,2001,315,716,000249%60.3510.02%57.376.40%56.105.33%54.992.52%0.89%
2020-06-1251.5058.0751.0056.396.82%2.80%5.12%13,714,600752,312,000167%54.862.44%53.922.32%53.261.24%53.640.69%0.80%
2020-06-1153.2855.3752.2052.79-0.90%-1.42%-0.91%8,020,100429,464,000103%53.551.63%52.701.11%52.610.50%53.270.53%0.81%
2020-06-1051.8653.5551.1953.272.88%1.10%0.52%8,047,600424,036,000107%52.692.17%52.12-0.10%52.35-0.40%52.990.59%0.76%
2020-06-0951.8952.4051.0051.780.54%0.40%-1.72%6,079,500313,545,00078%51.57-0.66%52.17-0.55%52.56-1.42%52.680.60%0.73%
2020-06-0853.7953.8051.0451.50-3.79%-0.81%-1.66%6,839,500355,093,00088%51.92-2.31%52.45-1.10%53.32-1.33%52.370.75%0.66%
2020-06-0552.3954.4452.3953.531.77%0.72%2.98%5,452,600289,778,00074%53.151.34%53.04-1.28%54.040.44%51.980.83%0.56%
2020-06-0453.1853.4651.8652.60-0.44%0.31%2.03%7,017,100367,980,00093%52.44-1.81%53.72-1.61%53.800.53%51.550.63%0.49%
2020-06-0354.6954.9252.5252.83-2.08%-1.08%3.12%9,605,000512,974,000129%53.41-2.92%54.600.57%53.511.37%51.230.69%0.49%
2020-06-0257.1357.1353.5353.95-6.14%-1.93%6.03%9,344,500514,074,000138%55.01-0.69%54.292.58%52.792.67%50.881.08%0.50%
2020-06-0153.6557.5052.5357.488.45%3.76%14.19%9,553,200529,214,000148%55.406.29%52.934.45%51.423.82%50.341.62%0.48%
2020-05-2950.0753.0049.5053.005.45%1.69%7.00%7,962,600415,020,000126%52.125.52%50.672.82%49.522.00%49.540.75%0.39%
2020-05-2849.9950.4348.7550.260.32%1.75%2.22%4,850,200239,582,00076%49.40-1.33%49.281.44%48.55-0.12%49.170.09%0.45%
2020-05-2748.2751.3748.1950.103.64%0.07%1.99%8,796,900440,403,000139%50.063.87%48.592.02%48.610.19%49.120.31%0.55%
2020-05-2647.3849.2247.0148.343.22%0.29%-1.29%6,833,000329,340,000111%48.202.96%47.63-1.02%48.52-1.15%48.97-0.11%0.60%
2020-05-2547.3147.8845.9146.83-0.85%0.03%-4.48%5,836,100273,210,00092%46.81-1.98%48.12-2.04%49.08-0.95%49.03-0.24%0.71%
2020-05-2249.2049.2046.7547.23-3.12%-1.10%-3.89%6,191,200295,674,000100%47.76-3.15%49.12-2.00%49.55-0.54%49.140.13%0.81%
2020-05-2149.8950.8948.6848.75-2.32%-1.13%-0.67%8,256,500407,113,000135%49.31-2.13%50.12-0.35%49.820.08%49.080.62%0.91%
2020-05-2051.1651.5649.7549.910.00%-0.93%2.32%5,481,800276,178,00095%50.38-1.03%50.300.84%49.780.56%48.780.74%0.91%