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:
木林森( 002745.SZ 深证)
板块 :次新股   
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
2020-02-2414.3814.8514.1814.712.51%0.88%6.34%21,876,700318,981,000113%14.581.94%14.301.14%14.201.02%13.831.24%0.62%
2020-02-2114.1414.4613.9814.351.34%0.33%5.03%23,583,200337,307,000127%14.302.06%14.140.83%14.060.72%13.661.44%0.42%
2020-02-2014.0214.2413.7214.160.93%1.03%5.13%21,381,500299,661,000120%14.02-0.49%14.030.39%13.960.59%13.471.50%0.14%
2020-02-1914.1014.2813.9314.03-0.50%-0.38%5.73%19,808,600278,980,000117%14.080.75%13.970.62%13.871.81%13.271.59%-0.16%
2020-02-1813.9714.1313.7514.100.93%0.87%7.95%20,183,500282,153,000121%13.981.09%13.880.89%13.631.51%13.061.85%-0.52%
2020-02-1713.8113.9913.6613.971.01%1.02%8.93%17,433,600241,094,000105%13.830.01%13.762.20%13.421.54%12.830.88%-0.91%
2020-02-1413.6114.0113.5613.831.62%0.02%8.79%16,854,700233,054,000112%13.831.25%13.472.04%13.222.11%12.71-0.30%-1.00%
2020-02-1313.4213.9213.3513.611.80%-0.34%6.74%22,107,800301,899,000143%13.664.30%13.202.82%12.952.98%12.75-0.22%-0.94%
2020-02-1212.5013.4612.4913.377.05%2.12%4.62%27,721,500362,969,000179%13.094.29%12.833.18%12.572.55%12.78-0.75%-0.87%
2020-02-1112.5612.7212.4012.49-1.19%-0.52%-3.00%11,442,200143,656,00075%12.560.32%12.441.57%12.261.05%12.88-1.06%-0.77%
2020-02-1012.4012.7112.3312.640.48%1.00%-2.87%12,505,000156,506,00080%12.521.88%12.251.02%12.130.42%13.01-0.78%-0.65%
2020-02-0712.0412.5811.8812.584.05%2.41%-4.09%15,002,900184,303,00096%12.282.32%12.121.01%12.08-3.55%13.12-1.33%-0.57%
2020-02-0611.9412.1711.7712.091.34%0.71%-9.05%16,403,900196,930,000103%12.01-0.74%12.00-0.28%12.52-3.72%13.29-1.50%-0.41%
2020-02-0511.9712.3611.8811.93-0.08%-1.36%-11.60%17,789,000215,160,000116%12.101.48%12.04-6.78%13.01-3.57%13.50-2.02%-0.27%
2020-02-0411.3412.2111.3411.94-4.71%0.18%-13.31%20,684,700246,540,000126%11.92-4.88%12.91-8.20%13.49-4.37%13.77-2.00%-0.03%
2020-02-0312.5312.5312.5312.53-9.99%0.00%-10.85%2,762,40034,613,00018%12.53-11.14%14.06-0.88%14.11-0.35%14.060.00%0.12%
2020-01-2314.3714.4813.5513.92-4.07%-1.28%-0.96%18,144,100255,843,000124%14.10-1.31%14.19-0.10%14.16-0.01%14.060.30%0.10%
2020-01-2214.0014.5513.9014.512.69%1.55%3.55%15,848,300226,448,000113%14.290.68%14.200.55%14.160.50%14.010.47%0.04%
2020-01-2114.1914.3314.0114.13-0.42%-0.43%1.30%16,298,400231,289,000117%14.190.52%14.130.31%14.090.04%13.950.19%-0.04%
2020-01-2013.8814.2413.7814.192.23%0.52%1.93%13,590,400191,862,000100%14.120.76%14.080.43%14.080.54%13.920.14%-0.04%
2020-01-1714.1114.1913.8713.88-1.63%-0.93%-0.15%8,522,100119,392,00062%14.01-0.59%14.02-0.44%14.010.34%13.900.09%-0.05%
2020-01-1614.0114.2313.9414.110.71%0.12%1.60%13,194,100185,950,00095%14.091.08%14.080.75%13.960.53%13.890.20%-0.07%
2020-01-1514.0514.1513.7714.01-0.64%0.48%1.08%10,538,600146,937,00074%13.94-1.42%13.980.40%13.880.33%13.86-0.07%-0.10%
2020-01-1413.8214.2813.8214.102.17%-0.31%1.66%22,457,800317,639,000151%14.143.10%13.921.41%13.840.55%13.870.36%-0.03%
2020-01-1313.6113.8313.6013.800.88%0.59%-0.15%12,808,700175,727,00089%13.72-0.33%13.730.11%13.76-0.28%13.82-0.44%0.03%
2020-01-1013.7513.9213.5813.68-0.44%-0.62%-1.46%14,686,100202,160,00094%13.770.44%13.72-0.44%13.80-0.08%13.88-0.21%0.18%
2020-01-0913.7013.8313.5813.741.70%0.26%-1.23%14,585,500199,889,00089%13.710.24%13.78-0.52%13.81-0.15%13.91-0.34%0.27%
2020-01-0813.8913.8913.4813.51-2.95%-1.18%-3.22%14,060,400192,229,00083%13.67-2.11%13.85-0.40%13.83-0.53%13.96-0.28%0.38%
2020-01-0714.0214.2013.8113.920.22%-0.34%-0.56%13,186,500184,176,00076%13.970.38%13.900.43%13.910.21%14.000.15%0.47%
2020-01-0613.7114.1213.5713.890.00%-0.17%-0.62%13,507,800187,953,00078%13.910.67%13.85-0.29%13.88-0.52%13.980.09%0.50%