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
2019-11-1411.6512.0611.6111.821.20%-0.48%2.83%18,776,900223,020,000116%11.881.22%11.770.49%11.740.76%11.500.91%0.92%
2019-11-1311.6811.8711.5611.680.00%-0.46%2.54%15,651,000183,644,00098%11.730.57%11.710.13%11.650.74%11.390.96%0.92%
2019-11-1211.6611.8411.3311.680.17%0.10%3.52%15,592,000181,923,00095%11.67-0.50%11.700.60%11.570.71%11.280.61%0.93%
2019-11-1111.4511.9211.4311.660.17%-0.56%3.97%18,601,400218,120,000122%11.730.33%11.631.25%11.490.98%11.220.95%0.85%
2019-11-0811.5811.8711.4811.640.95%-0.40%4.78%21,670,600253,267,000153%11.692.09%11.481.77%11.371.52%11.111.18%0.74%
2019-11-0711.2011.5911.1311.533.50%0.72%5.01%18,334,900209,900,000145%11.452.33%11.281.06%11.201.17%10.980.95%0.62%
2019-11-0611.1611.3411.0411.140.18%-0.42%2.42%13,210,800147,783,000116%11.190.56%11.160.48%11.070.87%10.880.61%0.49%
2019-11-0511.2011.2810.9511.120.18%-0.04%2.86%11,750,400130,719,000112%11.13-0.44%11.110.72%10.980.59%10.810.60%0.41%
2019-11-0411.1311.3511.0511.10-0.45%-0.66%3.28%13,862,600154,901,000143%11.171.09%11.031.21%10.921.00%10.750.96%0.21%
2019-11-0110.8511.2710.8111.152.76%0.87%4.74%19,020,000210,241,000214%11.051.61%10.901.23%10.811.30%10.651.45%-0.11%
2019-10-3110.8311.0610.7310.850.46%-0.27%3.40%15,710,900170,913,000196%10.880.96%10.771.21%10.671.21%10.490.93%-0.45%
2019-10-3010.4410.9910.4310.804.55%0.22%3.89%21,171,200228,150,000294%10.783.49%10.642.68%10.542.45%10.401.10%-0.63%
2019-10-2910.4510.5410.3210.33-1.34%-0.80%0.46%5,474,70057,008,00090%10.41-0.12%10.360.79%10.290.37%10.28-0.19%-0.78%
2019-10-2810.2810.5110.2510.472.15%0.43%1.62%7,891,60082,268,000120%10.432.29%10.281.26%10.250.94%10.30-0.17%-0.82%
2019-10-2510.1610.2810.0610.251.49%0.57%-0.69%4,783,80048,756,00067%10.191.05%10.15-0.13%10.160.08%10.32-0.04%-0.82%
2019-10-2410.1410.1710.0410.10-0.39%0.14%-2.18%3,803,40038,360,00046%10.09-0.77%10.160.03%10.15-0.51%10.33-0.32%-0.85%
2019-10-2310.2610.2610.0810.14-1.07%-0.24%-2.10%4,273,00043,429,00048%10.16-0.63%10.160.06%10.20-0.79%10.36-0.23%-0.84%
2019-10-2210.2010.2910.1610.250.49%0.22%-1.27%4,626,30047,319,00045%10.231.25%10.16-0.44%10.28-0.54%10.38-1.41%-0.86%
2019-10-2110.0610.209.9410.200.99%0.97%-3.13%5,359,60054,142,00043%10.10-0.47%10.20-1.23%10.34-0.63%10.53-2.19%-0.71%
2019-10-1810.3110.3510.0110.10-1.56%-0.49%-6.19%9,798,40099,452,00067%10.15-1.81%10.33-1.23%10.40-0.17%10.77-2.00%-0.44%
2019-10-1710.3910.4510.2410.26-1.44%-0.74%-6.61%7,395,80076,452,00042%10.34-1.84%10.46-0.44%10.42-0.28%10.99-0.83%-0.17%
2019-10-1610.5110.6710.3910.41-1.51%-1.15%-6.03%8,140,00085,722,00040%10.530.47%10.500.86%10.450.13%11.08-0.44%-0.04%
2019-10-1510.4610.6510.3010.570.38%0.84%-5.01%10,190,400106,813,00047%10.48-0.15%10.41-0.10%10.44-1.86%11.13-0.55%0.03%
2019-10-1410.4010.6210.3510.532.33%0.30%-5.89%11,372,200119,388,00044%10.501.94%10.420.12%10.63-2.93%11.19-0.15%0.17%
2019-10-1110.5310.5410.1610.29-2.19%-0.08%-8.17%14,838,600152,809,00057%10.30-2.07%10.41-3.30%10.96-2.61%11.21-0.39%0.19%
2019-10-1010.4810.6110.4310.520.29%0.04%-6.49%10,174,900107,004,00040%10.520.73%10.77-3.63%11.25-0.77%11.25-0.15%0.25%
2019-10-0910.6910.7210.2810.49-3.05%0.48%-6.90%19,080,000199,190,00076%10.44-6.69%11.17-3.06%11.34-1.05%11.27-0.48%0.28%
2019-10-0811.3011.5110.7110.82-5.17%-3.29%-4.43%20,661,500231,162,00092%11.19-4.34%11.52-0.22%11.460.06%11.320.07%0.36%
2019-09-3011.6011.9911.3711.41-3.06%-2.44%0.86%25,905,200302,974,000127%11.700.91%11.550.88%11.450.77%11.310.51%0.40%
2019-09-2711.4011.8511.3211.770.00%1.55%4.57%36,393,100421,806,000193%11.591.84%11.451.01%11.360.96%11.260.73%0.41%