芒果超媒(300413)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2021-01-18	82.48	83.81	78.00	82.77	85911手	70443万	1.64	2.02%
2021-01-15	83.81	83.88	79.73	81.13	80732手	65517万	-2.65	-3.16%
2021-01-14	81.86	85.58	80.17	83.78	114655手	95064万	-0.12	-0.14%
2021-01-13	79.99	86.12	79.99	83.90	166077手	138663万	4.15	5.20%
2021-01-12	78.83	81.17	75.90	79.75	143554手	113297万	1.75	2.24%
2021-01-11	74.50	78.88	73.54	78.00	209065手	159323万	7.60	10.79%
2021-01-08	68.00	70.56	66.38	70.40	110675手	76018万	1.81	2.64%
2021-01-07	69.01	70.17	67.78	68.59	90616手	62365万	-0.90	-1.29%
2021-01-06	69.20	69.53	66.20	69.49	146888手	99524万	0.29	0.42%
2021-01-05	70.96	72.50	66.51	69.20	206546手	141659万	-3.68	-5.05%
2021-01-04	72.69	73.39	70.11	72.88	106990手	76900万	0.38	0.52%
2020-12-31	69.81	72.66	69.80	72.50	101061手	72563万	2.31	3.29%
2020-12-30	69.23	71.08	68.71	70.19	61702手	43332万	0.85	1.23%
2020-12-29	67.77	70.33	67.60	69.34	76768手	52910万	2.33	3.48%
2020-12-28	63.80	69.60	63.30	67.01	155795手	104518万	3.01	4.70%
2020-12-25	67.30	67.72	63.83	64.00	121804手	79423万	-4.24	-6.21%
2020-12-24	69.00	69.43	67.50	68.24	61696手	42240万	-1.19	-1.71%
2020-12-23	68.66	69.68	67.23	69.43	66293手	45402万	1.08	1.58%
2020-12-22	69.22	70.44	68.00	68.35	76914手	53172万	-1.05	-1.51%
2020-12-21	66.31	69.98	65.78	69.40	110926手	76590万	3.70	5.63%
2020-12-18	65.35	66.57	65.01	65.70	58826手	38774万	0.42	0.64%
2020-12-17	64.93	65.85	64.20	65.28	59388手	38739万	0.35	0.54%
2020-12-16	66.46	66.46	63.00	64.93	107761手	69110万	-0.92	-1.40%
2020-12-15	66.65	67.18	64.98	65.85	69485手	45811万	-0.84	-1.26%
2020-12-14	68.08	68.08	65.35	66.69	89970手	59819万	-0.95	-1.40%
2020-12-11	67.51	68.99	66.40	67.64	72405手	48861万	0.13	0.19%
2020-12-10	65.00	68.15	64.88	67.51	74731手	49913万	2.29	3.51%
2020-12-09	66.38	67.29	65.22	65.22	58726手	38848万	-0.73	-1.11%
2020-12-08	67.30	67.70	65.80	65.95	69031手	45992万	-1.03	-1.54%
2020-12-07	67.25	67.56	66.02	66.98	51543手	34382万	-0.52	-0.77%
2020-12-04	67.00	68.00	66.30	67.50	66649手	44817万	1.26	1.90%
2020-12-03	66.80	66.80	65.40	66.24	46383手	30638万	-2.32	-3.38%
2020-11-30	64.23	68.56	63.50	68.56	137315手	91721万	4.56	7.12%
2020-11-27	64.60	65.20	63.36	64.00	73969手	47472万	-0.82	-1.26%
2020-11-26	62.67	64.87	61.42	64.82	157842手	99892万	2.35	3.76%
2020-11-25	65.54	66.98	62.44	62.47	227578手	145226万	-4.33	-6.48%
2020-11-24	69.64	71.00	66.53	66.80	200968手	135513万	-4.00	-5.65%
2020-11-23	70.52	72.16	68.91	70.80	72599手	51252万	-0.36	-0.51%
2020-11-20	70.50	73.15	70.41	71.16	81116手	58096万	0.83	1.18%
2020-11-19	69.00	70.80	67.57	70.33	65142手	45376万	0.69	0.99%
2020-11-18	70.44	71.86	68.20	69.64	108398手	75806万	0.13	0.19%
2020-11-17	71.80	72.00	66.60	69.51	128369手	88103万	-0.69	-0.98%
2020-11-16	70.60	71.10	69.30	70.20	62228手	43615万	0.34	0.49%
2020-11-13	71.58	71.58	69.01	69.86	84136手	58986万	-1.72	-2.40%
2020-11-12	71.32	72.00	70.33	71.58	56203手	40017万	0.88	1.25%
2020-11-11	73.29	73.96	70.30	70.70	129004手	92485万	-2.97	-4.03%
2020-11-10	78.33	78.33	72.75	73.67	164740手	122339万	-5.13	-6.51%
2020-11-09	79.51	81.44	77.77	78.80	78325手	61866万	-0.36	-0.46%
2020-11-06	79.32	80.40	77.26	79.16	51892手	40993万	-0.66	-0.83%
2020-11-05	80.48	81.32	78.60	79.82	53703手	42925万	0.32	0.40%
2020-11-04	79.23	79.96	76.89	79.50	58589手	45830万	0.72	0.91%
2020-11-03	79.93	79.93	76.37	78.78	69089手	54028万	0.05	0.06%
2020-11-02	75.50	80.33	75.04	78.73	109402手	85486万	4.73	6.39%
2020-10-30	75.89	76.07	73.20	74.00	57296手	42533万	-2.20	-2.89%
2020-10-29	72.86	76.67	71.68	76.20	77529手	57954万	3.00	4.10%
2020-10-28	72.80	75.11	71.81	73.20	78546手	57783万	0.60	0.83%
2020-10-27	72.00	73.78	71.00	72.60	86122手	62828万	0.80	1.11%
2020-10-26	72.66	72.95	70.02	71.80	70869手	50504万	-0.47	-0.65%
2020-10-23	75.03	75.45	72.00	72.27	66647手	48730万	-2.44	-3.27%
2020-10-22	78.52	78.52	73.77	74.71	85090手	64059万	-2.80	-3.61%
2020-10-21	77.98	79.16	76.96	77.51	45129手	35128万	-0.39	-0.50%
2020-10-20	77.00	78.23	76.22	77.90	51732手	40150万	1.75	2.30%
2020-10-19	76.99	77.44	75.33	76.15	67840手	51826万	0.49	0.65%
2020-10-16	77.89	78.39	75.10	75.66	82894手	63475万	-2.73	-3.48%
2020-10-15	78.39	81.73	77.86	78.39	107434手	85439万	1.86	2.43%
2020-10-14	75.52	79.33	75.52	76.53	86171手	66374万	2.29	3.08%
2020-10-13	75.00	77.20	72.84	74.24	61723手	46123万	-0.76	-1.01%
2020-10-12	68.70	75.00	68.23	75.00	104391手	75046万	6.10	8.85%
2020-10-09	68.65	69.10	67.00	68.90	66300手	45241万	1.50	2.23%
2020-09-30	69.62	69.67	66.67	67.40	75967手	51510万	-1.81	-2.62%
2020-09-29	67.37	69.75	66.75	69.21	66344手	45698万	2.28	3.41%
2020-09-28	66.31	67.88	64.82	66.93	70010手	46548万	2.23	3.45%
2020-09-25	63.75	65.37	63.56	64.70	45038手	29042万	1.90	3.02%
2020-09-24	64.35	65.06	62.44	62.80	44121手	28037万	-1.95	-3.01%
2020-09-23	64.24	65.75	63.70	64.75	46967手	30361万	1.11	1.74%
2020-09-22	63.82	65.37	63.07	63.64	53848手	34592万	-0.41	-0.64%
2020-09-21	66.62	67.28	64.00	64.05	62421手	40645万	-2.55	-3.83%
2020-09-18	65.00	66.88	64.80	66.60	41305手	27243万	1.23	1.88%
2020-09-17	67.28	67.50	65.29	65.37	43269手	28605万	-1.93	-2.87%
2020-09-16	66.00	67.40	65.50	67.30	49047手	32695万	0.70	1.05%
2020-09-15	67.30	67.81	66.06	66.60	54405手	36451万	-0.25	-0.37%
2020-09-14	67.89	67.89	65.10	66.85	61511手	40882万	-0.29	-0.43%
2020-09-11	65.40	67.78	63.81	67.14	72041手	47643万	2.94	4.58%
2020-09-10	64.63	65.70	64.00	64.20	64445手	41811万	0.00	0.00%
2020-09-09	67.48	67.90	63.61	64.20	89927手	58202万	-3.38	-5.00%
2020-09-08	66.94	69.99	66.93	67.58	95379手	64998万	0.68	1.02%
2020-09-07	72.04	72.96	66.82	66.90	153396手	106213万	-6.33	-8.64%
2020-09-04	71.53	73.47	70.96	73.23	73691手	53382万	0.21	0.29%
2020-09-03	72.91	74.90	72.36	73.02	88300手	64856万	0.11	0.15%
2020-09-02	74.10	74.76	71.10	72.91	107333手	78243万	-0.49	-0.67%
2020-09-01	70.24	73.80	69.82	73.40	117985手	85318万	2.40	3.38%
2020-08-31	69.00	72.85	69.00	71.00	156194手	110793万	0.27	0.38%
N 2020-08-28	66.83	70.80	66.30	70.73	144280手	98820万	4.43	6.68%
2020-08-27	66.60	67.89	64.02	66.30	139423手	92151万	-0.20	-0.30%
N 2020-08-26	63.05	67.20	62.58	66.50	149166手	97659万	3.45	5.47%
2020-08-25	64.02	64.38	62.73	63.05	56590手	35904万	-0.40	-0.63%
2020-08-24	62.41	65.09	60.41	63.45	135834手	85996万	2.15	3.51%
2020-08-21	59.82	62.73	59.50	61.30	139109手	85159万	1.72	2.89%
2020-08-20	61.03	61.25	59.13	59.58	89505手	53779万	-1.45	-2.38%
2020-08-19	63.88	64.00	61.03	61.03	95507手	59120万	-2.83	-4.43%
N 2020-08-18	64.17	64.56	63.30	63.86	60039手	38340万	0.24	0.38%
2020-08-17	63.88	64.40	62.36	63.62	104088手	66152万	-0.30	-0.47%
2020-08-14	62.93	64.66	62.50	63.92	67781手	43176万	0.83	1.32%
2020-08-13	62.00	63.63	61.50	63.09	86451手	54414万	1.69	2.75%
2020-08-12	62.55	63.00	59.80	61.40	118495手	72165万	-1.18	-1.89%
2020-08-11	64.65	65.23	62.44	62.58	100531手	63978万	-1.74	-2.71%
2020-08-10	65.87	67.38	64.02	64.32	68327手	44311万	-1.24	-1.89%
N 2020-08-07	63.97	67.16	63.90	65.56	108335手	70975万	0.96	1.49%
N 2020-08-06	68.43	68.43	63.99	64.60	144923手	94551万	-3.88	-5.67%
N 2020-08-05	67.30	68.68	65.66	68.48	96866手	65461万	1.20	1.78%
2020-08-04	70.35	70.45	66.88	67.28	110624手	75325万	-2.72	-3.89%
2020-08-03	68.55	70.55	66.80	70.00	109107手	75568万	1.92	2.82%
2020-07-31	67.29	69.35	66.60	68.08	83052手	56498万	1.42	2.13%
2020-07-30	69.20	69.53	66.66	66.66	102303手	69717万	-2.26	-3.28%
2020-07-29	65.34	70.15	65.33	68.92	133814手	91583万	3.58	5.48%
2020-07-28	64.87	65.58	62.77	65.34	92373手	59324万	1.34	2.09%
2020-07-27	64.69	67.58	63.49	64.00	125693手	81887万	-0.66	-1.02%
2020-07-24	69.39	70.89	64.20	64.66	143329手	96448万	-4.84	-6.96%
2020-07-23	70.19	71.88	67.70	69.50	102295手	71061万	-0.87	-1.24%
2020-07-22	69.00	71.96	68.32	70.37	108543手	76475万	0.67	0.96%
2020-07-21	69.00	70.13	67.21	69.70	104791手	72162万	-0.31	-0.44%
2020-07-20	70.00	70.93	66.21	70.01	109257手	74872万	0.08	0.11%