| 股票名称 | 代码 300413 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 芒果超媒 | 2024-04-30 二 | 23.54 | 23.65 | 23.44 | 23.74 | 23.20 | -0.89% | 1.28% | 131043 | 30708万 | 239.49 | 438.5 | 12.6 | 2 | 芒果超媒 | 2024-04-29 一 | 23.28 | 23.04 | 23.65 | 23.83 | 23.26 | 2.65% | 1.71% | 174837 | 41307万 | 241.63 | 442.43 | 12.71 | 3 | 芒果超媒 | 2024-04-26 五 | 22.39 | 22.47 | 23.04 | 23.20 | 22.36 | 2.54% | 1.42% | 144698 | 33084万 | 235.4 | 431.01 | 12.39 | 4 | 芒果超媒 | 2024-04-25 四 | 22.25 | 22.35 | 22.47 | 22.67 | 22.11 | 0.54% | 1.02% | 104408 | 23405万 | 229.58 | 420.35 | 12.08 | 5 | 芒果超媒 | 2024-04-24 三 | 22.04 | 22.02 | 22.35 | 22.38 | 21.74 | 1.50% | 1.11% | 113492 | 25111万 | 228.35 | 418.11 | 12.02 | 6 | 芒果超媒 | 2024-04-23 二 | 22.24 | 22.20 | 22.02 | 22.45 | 22.00 | -0.81% | 1.13% | 115173 | 25504万 | 224.98 | 411.93 | 11.84 | 7 | 芒果超媒 | 2024-04-22 一 | 22.75 | 23.54 | 22.20 | 22.75 | 21.80 | -5.69% | 2.64% | 269699 | 60004万 | 226.82 | 415.3 | 11.93 | 8 | 芒果超媒 | 2024-04-19 五 | 23.16 | 23.34 | 23.54 | 23.65 | 23.08 | 0.86% | 1.23% | 125879 | 29498万 | 240.51 | 440.37 | 12.37 | 9 | 芒果超媒 | 2024-04-18 四 | 23.31 | 23.42 | 23.34 | 23.75 | 22.91 | -0.34% | 1.30% | 133262 | 31149万 | 238.46 | 436.63 | 12.27 | 10 | 芒果超媒 | 2024-04-17 三 | 22.83 | 22.63 | 23.42 | 23.42 | 22.83 | 3.49% | 1.27% | 130069 | 30261万 | 239.28 | 438.12 | 12.31 | 11 | 芒果超媒 | 2024-04-16 二 | 23.09 | 23.30 | 22.63 | 23.47 | 22.52 | -2.88% | 1.24% | 126473 | 29050万 | 231.21 | 423.34 | 11.9 | 12 | 芒果超媒 | 2024-04-15 一 | 22.85 | 22.94 | 23.30 | 23.76 | 22.85 | 1.57% | 1.36% | 138935 | 32405万 | 238.06 | 435.88 | 12.25 | 13 | 芒果超媒 | 2024-04-12 五 | 23.20 | 23.27 | 22.94 | 23.36 | 22.88 | -1.42% | 0.99% | 101487 | 23399万 | 234.38 | 429.14 | 12.06 | 14 | 芒果超媒 | 2024-04-11 四 | 22.99 | 23.14 | 23.27 | 23.68 | 22.94 | 0.56% | 1.08% | 109871 | 25752万 | 237.75 | 435.32 | 12.23 | 15 | 芒果超媒 | 2024-04-10 三 | 24.00 | 24.04 | 23.14 | 24.00 | 23.00 | -3.74% | 1.26% | 129169 | 30184万 | 236.42 | 432.88 | 12.16 | 16 | 芒果超媒 | 2024-04-09 二 | 23.70 | 23.55 | 24.04 | 24.15 | 23.48 | 2.08% | 0.94% | 96458 | 22995万 | 245.62 | 449.72 | 12.64 | 17 | 芒果超媒 | 2024-04-08 一 | 24.06 | 24.13 | 23.55 | 24.06 | 23.55 | -2.40% | 1.18% | 121045 | 28740万 | 240.61 | 440.55 | 12.38 | 18 | 芒果超媒 | 2024-04-03 三 | 24.66 | 24.84 | 24.13 | 24.70 | 23.97 | -2.86% | 1.46% | 148707 | 35962万 | 246.54 | 451.4 | 12.68 | 19 | 芒果超媒 | 2024-04-02 二 | 25.19 | 25.28 | 24.84 | 25.28 | 24.53 | -1.74% | 1.37% | 139666 | 34636万 | 253.79 | 464.69 | 13.06 | 20 | 芒果超媒 | 2024-04-01 一 | 24.44 | 24.31 | 25.28 | 25.33 | 24.34 | 3.99% | 1.78% | 181491 | 45239万 | 258.29 | 472.92 | 13.29 | 21 | 芒果超媒 | 2024-03-29 五 | 24.40 | 24.47 | 24.31 | 24.55 | 23.75 | -0.65% | 1.43% | 145936 | 35133万 | 248.38 | 454.77 | 12.78 | 22 | 芒果超媒 | 2024-03-28 四 | 24.10 | 24.15 | 24.47 | 24.80 | 24.08 | 1.33% | 1.81% | 184833 | 45310万 | 250.01 | 457.77 | 12.86 | 23 | 芒果超媒 | 2024-03-27 三 | 25.00 | 25.10 | 24.15 | 25.18 | 24.11 | -3.78% | 2.06% | 210042 | 51564万 | 246.74 | 451.78 | 12.69 | 24 | 芒果超媒 | 2024-03-26 二 | 25.20 | 25.42 | 25.10 | 25.46 | 24.53 | -1.26% | 2.45% | 250630 | 62503万 | 256.45 | 469.55 | 13.19 | 25 | 芒果超媒 | 2024-03-25 一 | 27.44 | 26.79 | 25.42 | 27.50 | 25.39 | -5.11% | 3.98% | 406514 | 106724万 | 259.72 | 475.54 | 13.36 | 26 | 芒果超媒 | 2024-03-22 五 | 26.22 | 26.21 | 26.79 | 27.09 | 25.75 | 2.21% | 4.10% | 418665 | 110687万 | 273.71 | 501.17 | 14.08 | 27 | 芒果超媒 | 2024-03-21 四 | 26.88 | 26.58 | 26.21 | 27.12 | 26.18 | -1.39% | 3.71% | 379075 | 100362万 | 267.79 | 490.32 | 13.78 | 28 | 芒果超媒 | 2024-03-20 三 | 24.99 | 24.99 | 26.58 | 26.58 | 24.99 | 6.36% | 5.14% | 525190 | 136675万 | 271.57 | 497.24 | 13.97 | 29 | 芒果超媒 | 2024-03-19 二 | 25.25 | 25.10 | 24.99 | 25.91 | 24.98 | -0.44% | 3.64% | 372150 | 94892万 | 255.32 | 467.49 | 13.14 | 30 | 芒果超媒 | 2024-03-18 一 | 24.53 | 24.41 | 25.10 | 25.20 | 24.34 | 2.83% | 2.26% | 231360 | 57340万 | 256.45 | 469.55 | 13.19 | 31 | 芒果超媒 | 2024-03-15 五 | 24.40 | 24.51 | 24.41 | 24.54 | 24.00 | -0.41% | 1.43% | 145855 | 35404万 | 249.4 | 456.64 | 12.83 | 32 | 芒果超媒 | 2024-03-14 四 | 24.65 | 24.96 | 24.51 | 24.84 | 24.19 | -1.80% | 1.85% | 188890 | 46316万 | 250.42 | 458.51 | 12.88 | 33 | 芒果超媒 | 2024-03-08 五 | 23.95 | 23.95 | 24.17 | 24.31 | 23.80 | 0.92% | 1.38% | 141344 | 33998万 | 246.94 | 452.15 | 12.7 | 34 | 芒果超媒 | 2024-03-07 四 | 24.85 | 24.81 | 23.95 | 24.98 | 23.87 | -3.47% | 2.16% | 221060 | 53802万 | 244.7 | 448.04 | 12.59 | 35 | 芒果超媒 | 2024-03-06 三 | 24.73 | 24.88 | 24.81 | 25.15 | 24.52 | -0.28% | 1.55% | 158238 | 39343万 | 253.48 | 464.13 | 13.04 | 36 | 芒果超媒 | 2024-03-05 二 | 25.00 | 25.20 | 24.88 | 25.30 | 24.63 | -1.27% | 1.97% | 201771 | 50334万 | 254.2 | 465.44 | 13.08 | 37 | 芒果超媒 | 2024-03-04 一 | 25.50 | 25.63 | 25.20 | 25.64 | 24.79 | -1.68% | 2.78% | 283731 | 71328万 | 257.47 | 471.42 | 13.25 | 38 | 芒果超媒 | 2024-03-01 五 | 24.87 | 24.78 | 25.63 | 25.81 | 24.55 | 3.43% | 3.58% | 366150 | 92059万 | 261.86 | 479.47 | 13.47 | 39 | 芒果超媒 | 2024-02-29 四 | 23.50 | 23.32 | 24.78 | 24.79 | 23.40 | 6.26% | 3.53% | 360306 | 87535万 | 253.18 | 463.56 | 13.03 | 40 | 芒果超媒 | 2024-02-28 三 | 24.82 | 24.82 | 23.32 | 25.09 | 23.31 | -6.04% | 3.77% | 384914 | 93595万 | 238.26 | 436.25 | 22.81 | 41 | 芒果超媒 | 2024-02-27 二 | 23.62 | 23.79 | 24.82 | 24.88 | 23.56 | 4.33% | 2.73% | 279310 | 67965万 | 253.59 | 464.31 | 24.28 | 42 | 芒果超媒 | 2024-02-26 一 | 24.01 | 24.15 | 23.79 | 24.18 | 23.46 | -1.49% | 2.44% | 248933 | 59219万 | 243.06 | 445.04 | 23.27 | 43 | 芒果超媒 | 2024-02-23 五 | 24.00 | 23.89 | 24.15 | 24.15 | 23.46 | 1.09% | 2.43% | 247846 | 59237万 | 246.74 | 451.78 | 23.62 | 44 | 芒果超媒 | 2024-02-22 四 | 23.27 | 23.57 | 23.89 | 24.02 | 23.22 | 1.36% | 1.78% | 182170 | 43270万 | 244.08 | 446.92 | 23.37 | 45 | 芒果超媒 | 2024-02-21 三 | 23.21 | 23.72 | 23.57 | 24.21 | 23.05 | -0.63% | 2.53% | 258835 | 61275万 | 240.81 | 440.93 | 23.06 | 46 | 芒果超媒 | 2024-02-20 二 | 23.95 | 23.95 | 23.72 | 24.02 | 23.27 | -0.96% | 2.02% | 206217 | 48716万 | 242.35 | 443.73 | 23.2 | 47 | 芒果超媒 | 2024-02-19 一 | 24.18 | 23.52 | 23.95 | 24.28 | 23.50 | 1.83% | 2.55% | 260878 | 62382万 | 244.7 | 448.04 | 23.43 | 48 | 芒果超媒 | 2024-02-08 四 | 23.00 | 22.79 | 23.52 | 23.53 | 22.46 | 3.20% | 2.37% | 242045 | 55895万 | 240.3 | 439.99 | 23.01 | 49 | 芒果超媒 | 2024-02-07 三 | 22.33 | 22.36 | 22.79 | 22.82 | 22.10 | 1.92% | 2.46% | 251096 | 56537万 | 232.85 | 426.34 | 22.29 | 50 | 芒果超媒 | 2024-02-06 二 | 20.03 | 20.40 | 22.36 | 22.37 | 19.86 | 9.61% | 2.41% | 246340 | 52748万 | 228.45 | 418.29 | 21.87 | 51 | 芒果超媒 | 2024-02-05 一 | 20.71 | 20.96 | 20.40 | 20.88 | 19.22 | -2.67% | 2.33% | 238240 | 47996万 | 208.43 | 381.63 | 19.96 | 52 | 芒果超媒 | 2024-02-02 五 | 21.72 | 21.74 | 20.96 | 22.20 | 20.00 | -3.59% | 2.25% | 230184 | 48850万 | 214.15 | 392.1 | 20.5 | 53 | 芒果超媒 | 2024-02-01 四 | 21.34 | 21.40 | 21.74 | 22.25 | 20.61 | 1.59% | 1.85% | 188950 | 40742万 | 222.12 | 406.69 | 21.27 | 54 | 芒果超媒 | 2024-01-31 三 | 21.58 | 21.69 | 21.40 | 22.14 | 21.40 | -1.34% | 1.77% | 180610 | 39370万 | 218.64 | 400.33 | 20.93 | 55 | 芒果超媒 | 2024-01-30 二 | 22.33 | 22.40 | 21.69 | 22.47 | 21.62 | -3.17% | 1.47% | 150471 | 33095万 | 221.61 | 405.76 | 21.22 | 56 | 芒果超媒 | 2024-01-29 一 | 22.77 | 22.82 | 22.40 | 23.01 | 22.23 | -1.84% | 1.66% | 169707 | 38181万 | 228.86 | 419.04 | 21.91 | 57 | 芒果超媒 | 2024-01-26 五 | 23.07 | 23.22 | 22.82 | 23.41 | 22.75 | -1.72% | 2.16% | 220914 | 50791万 | 233.15 | 426.9 | 22.32 | 58 | 芒果超媒 | 2024-01-25 四 | 22.37 | 22.60 | 23.22 | 23.28 | 22.15 | 2.74% | 2.91% | 296976 | 67728万 | 237.24 | 434.38 | 22.72 | 59 | 芒果超媒 | 2024-01-24 三 | 22.75 | 21.87 | 22.60 | 22.95 | 21.92 | 3.34% | 3.13% | 320196 | 71568万 | 230.9 | 422.78 | 22.11 | 60 | 芒果超媒 | 2024-01-23 二 | 21.01 | 21.13 | 21.87 | 22.03 | 20.95 | 3.50% | 2.04% | 208594 | 45049万 | 223.45 | 409.13 | 21.39 | 61 | 芒果超媒 | 2024-01-22 一 | 22.02 | 22.25 | 21.13 | 22.28 | 20.95 | -5.03% | 1.89% | 193294 | 41716万 | 215.89 | 395.28 | 20.67 | 62 | 芒果超媒 | 2024-01-19 五 | 22.22 | 21.73 | 22.25 | 22.75 | 21.83 | 2.39% | 2.90% | 296352 | 66265万 | 227.33 | 416.24 | 21.77 | 63 | 芒果超媒 | 2024-01-18 四 | 21.44 | 21.55 | 21.73 | 21.83 | 20.93 | 0.84% | 1.95% | 199049 | 42435万 | 222.02 | 406.51 | 21.26 | 64 | 芒果超媒 | 2024-01-17 三 | 22.00 | 22.11 | 21.55 | 22.10 | 21.54 | -2.53% | 1.00% | 102403 | 22371万 | 220.18 | 403.14 | 21.08 | 65 | 芒果超媒 | 2024-01-16 二 | 21.94 | 22.03 | 22.11 | 22.13 | 21.61 | 0.36% | 1.71% | 174380 | 38068万 | 225.9 | 413.62 | 21.63 | 66 | 芒果超媒 | 2024-01-15 一 | 22.40 | 22.44 | 22.03 | 22.67 | 22.00 | -1.83% | 1.95% | 199461 | 44429万 | 225.08 | 412.12 | 21.55 | 67 | 芒果超媒 | 2024-01-12 五 | 22.90 | 22.97 | 22.44 | 22.95 | 22.34 | -2.31% | 2.08% | 212530 | 47955万 | 229.27 | 419.79 | 21.95 | 68 | 芒果超媒 | 2024-01-11 四 | 22.53 | 22.49 | 22.97 | 23.15 | 22.30 | 2.13% | 2.14% | 218786 | 49865万 | 234.68 | 429.7 | 22.47 | 69 | 芒果超媒 | 2024-01-10 三 | 23.00 | 23.12 | 22.49 | 23.00 | 22.32 | -2.72% | 1.72% | 175645 | 39675万 | 229.78 | 420.73 | 22 | 70 | 芒果超媒 | 2024-01-09 二 | 23.63 | 23.54 | 23.12 | 23.74 | 22.76 | -1.78% | 2.41% | 245945 | 57038万 | 236.22 | 432.51 | 22.62 | 71 | 芒果超媒 | 2024-01-08 一 | 24.00 | 24.16 | 23.54 | 24.22 | 23.42 | -2.57% | 1.65% | 168585 | 39941万 | 240.51 | 440.37 | 23.03 | 72 | 芒果超媒 | 2024-01-05 五 | 24.91 | 25.01 | 24.16 | 24.92 | 24.01 | -3.40% | 1.78% | 182346 | 44587万 | 246.84 | 451.97 | 23.63 | 73 | 芒果超媒 | 2024-01-04 四 | 25.36 | 25.49 | 25.01 | 25.36 | 24.82 | -1.88% | 1.54% | 157666 | 39420万 | 255.53 | 467.87 | 24.47 | 74 | 芒果超媒 | 2024-01-03 三 | 24.83 | 24.97 | 25.49 | 25.70 | 24.62 | 2.08% | 2.72% | 277902 | 70240万 | 260.43 | 476.85 | 24.94 | 75 | 芒果超媒 | 2024-01-02 二 | 25.38 | 25.20 | 24.97 | 25.60 | 24.91 | -0.91% | 2.12% | 216449 | 54423万 | 255.12 | 467.12 | 24.43 | 76 | 芒果超媒 | 2023-12-29 五 | 24.71 | 24.81 | 25.20 | 25.65 | 24.64 | 1.57% | 3.13% | 320156 | 80824万 | 257.47 | 471.42 | 24.65 | 77 | 芒果超媒 | 2023-12-28 四 | 24.40 | 24.50 | 24.81 | 25.03 | 24.21 | 1.27% | 3.03% | 309801 | 76584万 | 253.48 | 464.13 | 24.27 | 78 | 芒果超媒 | 2023-12-27 三 | 25.18 | 25.03 | 24.50 | 25.34 | 24.40 | -2.12% | 1.68% | 171547 | 42220万 | 250.32 | 458.33 | 23.97 | 79 | 芒果超媒 | 2023-12-26 二 | 26.02 | 25.79 | 25.03 | 26.19 | 24.95 | -2.95% | 1.70% | 173729 | 43989万 | 255.73 | 468.24 | 24.49 | 80 | 芒果超媒 | 2023-12-25 一 | 25.60 | 25.60 | 25.79 | 26.28 | 25.18 | 0.74% | 2.18% | 222239 | 57108万 | 263.5 | 482.46 | 25.23 | 81 | 芒果超媒 | 2023-12-22 五 | 27.59 | 27.70 | 25.60 | 27.65 | 25.30 | -7.58% | 3.87% | 395024 | 103809万 | 261.56 | 478.9 | 25.04 | 82 | 芒果超媒 | 2023-12-21 四 | 27.40 | 27.71 | 27.70 | 27.94 | 27.20 | -0.04% | 1.35% | 137990 | 38072万 | 283.01 | 518.19 | 27.1 | 83 | 芒果超媒 | 2023-12-20 三 | 28.68 | 28.65 | 27.71 | 28.89 | 27.61 | -3.28% | 1.41% | 144377 | 40330万 | 283.11 | 518.38 | 27.11 | 84 | 芒果超媒 | 2023-12-19 二 | 28.53 | 28.54 | 28.65 | 29.05 | 28.15 | 0.39% | 1.59% | 162446 | 46453万 | 292.72 | 535.96 | 28.03 | 85 | 芒果超媒 | 2023-12-18 一 | 28.77 | 29.28 | 28.54 | 29.33 | 28.45 | -2.53% | 1.56% | 159549 | 45767万 | 291.59 | 533.9 | 27.92 | 86 | 芒果超媒 | 2023-12-15 五 | 29.53 | 29.10 | 29.28 | 29.99 | 28.36 | 0.62% | 3.29% | 335819 | 98297万 | 299.15 | 547.75 | 28.64 | 87 | 芒果超媒 | 2023-12-14 四 | 30.44 | 30.69 | 29.10 | 30.60 | 28.90 | -5.18% | 3.83% | 390803 | 115985万 | 297.31 | 544.38 | 28.47 | 88 | 芒果超媒 | 2023-12-13 三 | 30.09 | 30.20 | 30.69 | 31.31 | 30.01 | 1.62% | 2.72% | 278107 | 85572万 | 313.56 | 574.12 | 30.02 | 89 | 芒果超媒 | 2023-12-12 二 | 30.33 | 30.24 | 30.20 | 30.72 | 29.82 | -0.13% | 2.28% | 232561 | 70047万 | 308.55 | 564.96 | 29.54 | 90 | 芒果超媒 | 2023-12-11 一 | 29.98 | 30.26 | 30.24 | 31.32 | 29.75 | -0.07% | 2.99% | 305560 | 93100万 | 308.96 | 565.71 | 29.58 | 91 | 芒果超媒 | 2023-12-08 五 | 29.47 | 29.76 | 30.26 | 30.95 | 29.30 | 1.68% | 3.54% | 361679 | 108583万 | 309.17 | 566.08 | 29.6 | 92 | 芒果超媒 | 2023-12-07 四 | 28.56 | 28.70 | 29.76 | 29.98 | 28.05 | 3.69% | 3.76% | 383776 | 111524万 | 304.06 | 556.73 | 29.11 | 93 | 芒果超媒 | 2023-12-06 三 | 27.10 | 27.59 | 28.70 | 29.05 | 26.72 | 4.02% | 4.03% | 411896 | 115942万 | 293.23 | 536.9 | 28.08 | 94 | 芒果超媒 | 2023-12-05 二 | 26.96 | 27.06 | 27.59 | 29.25 | 26.31 | 1.96% | 3.29% | 335931 | 92052万 | 281.89 | 516.13 | 26.99 | 95 | 芒果超媒 | 2023-12-04 一 | 26.75 | 26.90 | 27.06 | 27.50 | 26.49 | 0.59% | 1.61% | 164880 | 44605万 | 276.47 | 506.22 | 26.47 | 96 | 芒果超媒 | 2023-12-01 五 | 25.84 | 25.81 | 26.90 | 27.15 | 25.73 | 4.22% | 2.35% | 239740 | 63603万 | 274.84 | 503.22 | 26.32 | 97 | 芒果超媒 | 2023-11-30 四 | 25.75 | 25.84 | 25.81 | 26.15 | 25.65 | -0.12% | 0.77% | 78843 | 20379万 | 263.7 | 482.83 | 25.25 | 98 | 芒果超媒 | 2023-11-29 三 | 26.10 | 26.01 | 25.84 | 26.17 | 25.70 | -0.65% | 0.92% | 94263 | 24465万 | 264.01 | 483.39 | 25.28 | 99 | 芒果超媒 | 2023-11-28 二 | 26.25 | 26.28 | 26.01 | 26.25 | 25.75 | -1.03% | 1.38% | 140746 | 36472万 | 265.74 | 486.57 | 25.44 | 100 | 芒果超媒 | 2023-11-24 五 | 27.45 | 27.51 | 26.94 | 27.80 | 26.77 | -2.07% | 1.50% | 153407 | 41684万 | 275.25 | 503.97 | 26.35 | 101 | 芒果超媒 | 2023-11-23 四 | 27.65 | 28.07 | 27.51 | 27.73 | 26.83 | -2.00% | 1.72% | 175539 | 47878万 | 281.07 | 514.64 | 26.91 | 102 | 芒果超媒 | 2023-11-22 三 | 27.68 | 27.90 | 28.07 | 28.43 | 27.61 | 0.61% | 2.06% | 210244 | 59015万 | 286.79 | 525.11 | 27.46 | 103 | 芒果超媒 | 2023-11-21 二 | 27.78 | 27.71 | 27.90 | 28.37 | 27.61 | 0.69% | 1.99% | 203748 | 57048万 | 285.05 | 521.93 | 27.29 | 104 | 芒果超媒 | 2023-11-20 一 | 27.88 | 27.97 | 27.71 | 28.18 | 27.57 | -0.93% | 1.38% | 141146 | 39163万 | 283.11 | 518.38 | 27.11 | 105 | 芒果超媒 | 2023-11-17 五 | 27.95 | 28.12 | 27.97 | 28.38 | 27.73 | -0.53% | 1.02% | 103732 | 28961万 | 285.77 | 523.24 | 27.36 | 106 | 芒果超媒 | 2023-11-16 四 | 28.26 | 28.36 | 28.12 | 28.59 | 27.81 | -0.85% | 1.22% | 124961 | 35157万 | 287.3 | 526.05 | 27.51 | 107 | 芒果超媒 | 2023-11-15 三 | 28.74 | 28.47 | 28.36 | 28.75 | 28.08 | -0.39% | 1.05% | 107029 | 30287万 | 289.75 | 530.54 | 27.74 | 108 | 芒果超媒 | 2023-11-14 二 | 28.50 | 28.74 | 28.47 | 28.89 | 28.30 | -0.94% | 0.95% | 96781 | 27591万 | 290.88 | 532.59 | 27.85 | 109 | 芒果超媒 | 2023-11-13 一 | 29.08 | 28.75 | 28.74 | 29.29 | 28.51 | -0.03% | 1.22% | 124892 | 36042万 | 293.64 | 537.65 | 28.12 | 110 | 芒果超媒 | 2023-11-10 五 | 28.82 | 29.05 | 28.75 | 29.25 | 28.21 | -1.03% | 1.25% | 127726 | 36588万 | 293.74 | 537.83 | 28.12 | 111 | 芒果超媒 | 2023-11-09 四 | 28.90 | 29.25 | 29.05 | 29.33 | 28.59 | -0.68% | 1.82% | 185978 | 53812万 | 296.8 | 543.44 | 28.42 | 112 | 芒果超媒 | 2023-11-08 三 | 27.89 | 28.20 | 29.25 | 30.04 | 27.89 | 3.72% | 3.72% | 380430 | 111692万 | 298.85 | 547.19 | 28.61 | 113 | 芒果超媒 | 2023-11-07 二 | 28.30 | 28.30 | 28.20 | 28.68 | 27.86 | -0.35% | 1.73% | 176627 | 49921万 | 288.12 | 527.54 | 27.59 | 114 | 芒果超媒 | 2023-11-06 一 | 26.00 | 25.74 | 28.30 | 28.46 | 25.92 | 9.95% | 3.49% | 356798 | 98264万 | 289.14 | 529.41 | 27.68 | 115 | 芒果超媒 | 2023-11-03 五 | 25.21 | 25.55 | 25.74 | 26.09 | 24.80 | 0.74% | 1.08% | 110595 | 28244万 | 262.99 | 481.52 | 25.18 | 116 | 芒果超媒 | 2023-11-02 四 | 25.32 | 25.25 | 25.55 | 26.21 | 25.16 | 1.19% | 1.70% | 174087 | 44860万 | 261.04 | 477.97 | 24.99 | 117 | 芒果超媒 | 2023-11-01 三 | 25.30 | 25.29 | 25.25 | 25.88 | 25.02 | -0.16% | 1.01% | 103236 | 26216万 | 257.98 | 472.36 | 24.7 | 118 | 芒果超媒 | 2023-10-31 二 | 25.60 | 25.36 | 25.29 | 25.97 | 25.00 | -0.28% | 1.15% | 117413 | 29755万 | 258.39 | 473.11 | 24.74 | 119 | 芒果超媒 | 2023-10-30 一 | 25.00 | 25.12 | 25.36 | 25.45 | 24.77 | 0.96% | 1.15% | 117745 | 29629万 | 259.1 | 474.41 | 24.81 | 120 | 芒果超媒 | 2023-10-27 五 | 24.40 | 24.55 | 25.12 | 25.35 | 24.05 | 2.32% | 1.23% | 125239 | 31004万 | 256.65 | 469.93 | 24.57 | 121 | 芒果超媒 | 2023-10-26 四 | 24.37 | 24.43 | 24.55 | 24.85 | 24.23 | 0.49% | 1.26% | 128778 | 31614万 | 250.83 | 459.26 | 24.02 | 122 | 芒果超媒 | 2023-10-25 三 | 26.21 | 25.90 | 24.43 | 26.22 | 24.32 | -5.68% | 2.69% | 274480 | 68088万 | 249.6 | 457.02 | 23.9 | 123 | 芒果超媒 | 2023-10-24 二 | 25.50 | 25.34 | 25.90 | 26.19 | 25.34 | 2.21% | 0.91% | 92500 | 23904万 | 264.62 | 484.52 | 25.34 | 124 | 芒果超媒 | 2023-10-23 一 | 25.80 | 25.89 | 25.34 | 25.88 | 25.06 | -2.12% | 0.64% | 65445 | 16600万 | 258.9 | 474.04 | 25.15 | 125 | 芒果超媒 | 2023-10-20 五 | 26.28 | 26.30 | 25.89 | 26.43 | 25.79 | -1.56% | 0.64% | 65418 | 17013万 | 264.52 | 484.33 | 25.7 | 126 | 芒果超媒 | 2023-10-19 四 | 26.39 | 26.49 | 26.30 | 26.73 | 26.23 | -0.72% | 0.41% | 41794 | 11084万 | 268.71 | 492 | 26.1 | 127 | 芒果超媒 | 2023-10-18 三 | 26.92 | 26.95 | 26.49 | 26.99 | 26.18 | -1.71% | 0.48% | 49307 | 13063万 | 270.65 | 495.55 | 26.29 | 128 | 芒果超媒 | 2023-10-17 二 | 27.00 | 27.00 | 26.95 | 27.29 | 26.87 | -0.19% | 0.46% | 46521 | 12582万 | 275.35 | 504.16 | 26.75 | 129 | 芒果超媒 | 2023-10-16 一 | 27.52 | 27.47 | 27.00 | 27.62 | 26.80 | -1.71% | 0.58% | 59532 | 16140万 | 275.86 | 505.09 | 26.8 | 130 | 芒果超媒 | 2023-10-13 五 | 28.16 | 28.33 | 27.47 | 28.28 | 27.30 | -3.04% | 0.94% | 96280 | 26532万 | 280.66 | 513.89 | 27.26 | 131 | 芒果超媒 | 2023-10-12 四 | 28.80 | 28.70 | 28.33 | 28.90 | 28.16 | -1.29% | 0.51% | 52467 | 14883万 | 289.45 | 529.98 | 28.12 | 132 | 芒果超媒 | 2023-10-11 三 | 28.03 | 27.90 | 28.70 | 28.94 | 27.83 | 2.87% | 1.03% | 105535 | 30170万 | 293.23 | 536.9 | 28.48 | 133 | 芒果超媒 | 2023-10-10 二 | 27.79 | 27.69 | 27.90 | 28.14 | 27.71 | 0.76% | 0.56% | 57204 | 15979万 | 285.05 | 521.93 | 27.69 | 134 | 芒果超媒 | 2023-10-09 一 | 28.16 | 28.31 | 27.69 | 28.26 | 27.45 | -2.19% | 1.03% | 105213 | 29187万 | 282.91 | 518 | 27.48 | 135 | 芒果超媒 | 2023-09-28 四 | 28.39 | 28.27 | 28.31 | 28.42 | 27.96 | 0.14% | 0.78% | 79524 | 22457万 | 289.24 | 529.6 | 28.1 | 136 | 芒果超媒 | 2023-09-27 三 | 27.71 | 27.79 | 28.27 | 28.50 | 27.50 | 1.73% | 1.04% | 106749 | 30004万 | 288.83 | 528.85 | 28.06 | 137 | 芒果超媒 | 2023-09-26 二 | 26.97 | 26.92 | 27.79 | 28.00 | 26.90 | 3.23% | 1.42% | 145113 | 40130万 | 283.93 | 519.87 | 27.58 | 138 | 芒果超媒 | 2023-09-25 一 | 27.50 | 27.39 | 26.92 | 27.53 | 26.60 | -1.72% | 0.81% | 82812 | 22301万 | 275.04 | 503.6 | 26.72 | 139 | 芒果超媒 | 2023-09-22 五 | 26.52 | 26.48 | 27.39 | 27.57 | 26.41 | 3.44% | 0.80% | 82237 | 22353万 | 279.84 | 512.39 | 27.18 | 140 | 芒果超媒 | 2023-09-21 四 | 26.82 | 26.81 | 26.48 | 26.95 | 26.45 | -1.23% | 0.73% | 74383 | 19837万 | 270.55 | 495.37 | 26.28 | 141 | 芒果超媒 | 2023-09-20 三 | 26.88 | 27.00 | 26.81 | 27.20 | 26.81 | -0.70% | 0.52% | 52644 | 14207万 | 273.92 | 501.54 | 26.61 | 142 | 芒果超媒 | 2023-09-19 二 | 27.82 | 27.67 | 27.00 | 27.82 | 26.93 | -2.42% | 1.04% | 106378 | 28896万 | 275.86 | 505.09 | 26.8 | 143 | 芒果超媒 | 2023-09-18 一 | 27.65 | 27.65 | 27.67 | 28.05 | 27.29 | 0.07% | 0.59% | 59960 | 16642万 | 282.7 | 517.63 | 27.46 | 144 | 芒果超媒 | 2023-09-15 五 | 27.83 | 27.82 | 27.65 | 28.19 | 27.54 | -0.61% | 0.83% | 84569 | 23593万 | 282.5 | 517.25 | 27.44 | 145 | 芒果超媒 | 2023-09-14 四 | 27.81 | 27.93 | 27.82 | 28.00 | 27.57 | -0.39% | 0.58% | 59713 | 16577万 | 284.24 | 520.43 | 27.61 | 146 | 芒果超媒 | 2023-09-13 三 | 28.42 | 28.48 | 27.93 | 28.50 | 27.71 | -1.93% | 0.61% | 62044 | 17365万 | 285.36 | 522.49 | 27.72 | 147 | 芒果超媒 | 2023-09-12 二 | 28.99 | 29.00 | 28.48 | 29.03 | 28.37 | -1.79% | 0.76% | 77518 | 22235万 | 290.98 | 532.78 | 28.27 | 148 | 芒果超媒 | 2023-09-11 一 | 28.25 | 28.00 | 29.00 | 29.20 | 28.19 | 3.57% | 1.11% | 113872 | 32756万 | 296.29 | 542.51 | 28.78 | 149 | 芒果超媒 | 2023-09-08 五 | 28.18 | 28.22 | 28.00 | 28.30 | 27.64 | -0.78% | 0.67% | 68895 | 19230万 | 286.08 | 523.8 | 27.79 | 150 | 芒果超媒 | 2023-09-07 四 | 28.85 | 28.88 | 28.22 | 28.90 | 28.16 | -2.29% | 0.93% | 94575 | 26908万 | 288.32 | 527.92 | 28.01 | 151 | 芒果超媒 | 2023-09-06 三 | 29.15 | 29.36 | 28.88 | 29.21 | 28.75 | -1.63% | 0.72% | 73284 | 21191万 | 295.07 | 540.26 | 28.66 | 152 | 芒果超媒 | 2023-09-05 二 | 29.64 | 29.70 | 29.36 | 29.65 | 29.21 | -1.14% | 0.71% | 72480 | 21304万 | 299.97 | 549.24 | 29.14 | 153 | 芒果超媒 | 2023-09-04 一 | 29.47 | 29.47 | 29.70 | 29.83 | 29.32 | 0.78% | 0.80% | 81817 | 24223万 | 303.44 | 555.6 | 29.48 | 154 | 芒果超媒 | 2023-09-01 五 | 29.41 | 29.54 | 29.47 | 29.74 | 29.22 | -0.24% | 0.58% | 59004 | 17359万 | 301.09 | 551.3 | 29.25 | 155 | 芒果超媒 | 2023-08-31 四 | 29.75 | 29.94 | 29.54 | 30.06 | 29.50 | -1.34% | 0.69% | 70737 | 21001万 | 301.81 | 552.61 | 29.32 | 156 | 芒果超媒 | 2023-08-30 三 | 29.75 | 29.53 | 29.94 | 30.20 | 29.48 | 1.39% | 1.00% | 101906 | 30511万 | 305.9 | 560.09 | 29.71 | 157 | 芒果超媒 | 2023-08-29 二 | 28.67 | 28.78 | 29.53 | 29.78 | 28.55 | 2.61% | 1.12% | 114906 | 33774万 | 301.71 | 552.42 | 29.31 | 158 | 芒果超媒 | 2023-08-28 一 | 30.38 | 28.66 | 28.78 | 30.79 | 28.71 | 0.42% | 1.39% | 142059 | 41810万 | 294.05 | 538.39 | 28.56 | 159 | 芒果超媒 | 2023-08-25 五 | 28.90 | 29.20 | 28.66 | 29.15 | 28.49 | -1.85% | 0.90% | 91587 | 26320万 | 292.82 | 536.15 | 28.44 | 160 | 芒果超媒 | 2023-08-23 三 | 29.29 | 29.32 | 28.75 | 29.29 | 28.70 | -1.94% | 0.78% | 80194 | 23250万 | 293.74 | 537.83 | 28.53 | 161 | 芒果超媒 | 2023-08-22 二 | 29.18 | 28.92 | 29.32 | 29.50 | 28.44 | 1.38% | 1.46% | 149215 | 43168万 | 299.56 | 548.5 | 29.1 |
|
行情刷新 | 流通股东
|