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
2020-08-0716.9017.2216.4217.000.41%1.31%-1.57%41,485,900696,170,000111%16.78-1.75%17.12-1.80%17.39-1.31%17.270.31%0.41%
2020-08-0617.6017.6716.7816.93-4.57%-0.87%-1.68%42,239,000721,408,000118%17.08-3.61%17.43-2.21%17.62-0.86%17.22-0.07%0.30%
2020-08-0517.9518.0817.4017.740.17%0.12%2.95%26,135,800463,099,00076%17.720.10%17.83-0.01%17.780.61%17.230.46%0.33%
2020-08-0418.1318.1917.4317.71-2.32%0.05%3.25%27,724,400490,760,00073%17.70-1.71%17.830.12%17.670.98%17.150.55%0.32%
2020-08-0317.9918.3617.6118.132.14%0.68%6.27%34,669,500624,327,00097%18.011.43%17.811.37%17.501.95%17.061.04%0.27%
2020-07-3117.6718.1217.4017.75-0.06%-0.02%5.12%36,778,700652,985,000106%17.750.40%17.571.66%17.161.80%16.891.05%0.18%
2020-07-3017.4918.1017.0117.762.13%0.44%6.29%40,716,700719,997,000123%17.682.12%17.283.00%16.860.71%16.711.25%0.06%
2020-07-2917.1117.5817.0017.392.54%0.43%5.37%46,953,000813,029,000148%17.323.00%16.782.90%16.740.37%16.501.09%-0.07%
2020-07-2816.3817.1716.2616.965.54%0.88%3.89%38,603,300648,998,000122%16.816.84%16.30-0.81%16.680.60%16.33-0.09%-0.18%
2020-07-2715.6916.3515.1216.072.62%2.12%-1.65%25,709,100404,555,00072%15.74-2.62%16.44-2.25%16.58-0.05%16.34-1.45%-0.12%
2020-07-2416.9917.1315.4815.66-8.58%-3.09%-5.55%34,954,600564,822,00083%16.16-5.88%16.82-0.41%16.590.30%16.58-0.86%0.18%
2020-07-2317.1017.6416.7817.13-0.98%-0.22%2.43%37,767,300648,407,00091%17.171.21%16.882.23%16.542.02%16.720.29%0.39%
2020-07-2215.6817.3415.6817.309.77%1.99%3.74%65,020,5001,102,966,000155%16.967.14%16.525.58%16.212.93%16.680.32%0.43%
2020-07-2116.0116.1115.6715.76-1.44%-0.46%-5.19%15,132,800239,601,00036%15.831.20%15.640.51%15.75-2.05%16.620.07%0.48%
2020-07-2015.6416.0015.2615.993.70%2.21%-3.74%21,656,500338,826,00048%15.650.93%15.56-1.22%16.08-3.03%16.610.09%0.55%
2020-07-1715.2715.9115.1115.421.78%-0.52%-7.09%21,072,800326,659,00044%15.50-0.28%15.76-3.09%16.58-1.54%16.60-0.07%0.63%
2020-07-1615.4715.8715.0215.15-2.26%-2.53%-8.78%24,562,700381,806,00051%15.54-2.95%16.26-3.41%16.84-0.51%16.61-0.09%0.75%
2020-07-1516.7216.7315.5015.50-7.46%-3.22%-6.76%40,410,400647,218,00086%16.02-4.51%16.83-1.93%16.93-0.53%16.620.01%0.90%
2020-07-1417.4017.4416.2216.75-5.10%-0.14%0.77%52,914,500887,557,000124%16.77-2.53%17.16-0.03%17.020.41%16.620.53%1.00%
2020-07-1319.3919.3916.1217.65-1.45%2.56%6.75%95,634,9001,645,807,000248%17.21-1.53%17.171.17%16.951.96%16.531.51%1.03%
2020-07-1016.8718.3816.6017.916.61%2.48%9.96%51,681,600903,163,000169%17.485.12%16.973.03%16.622.11%16.291.19%1.02%
2020-07-0916.5017.0416.2116.801.27%1.05%4.37%36,475,500606,391,000120%16.630.05%16.471.36%16.280.83%16.100.69%1.16%
2020-07-0816.0617.1015.9816.593.36%-0.16%3.78%38,294,500636,332,000127%16.622.80%16.251.33%16.141.41%15.990.90%1.31%
2020-07-0716.1016.4315.9516.050.00%-0.71%1.31%36,356,400587,693,000126%16.170.97%16.040.56%15.920.86%15.840.72%1.34%
2020-07-0615.9016.4215.7016.050.94%0.26%2.03%45,482,900728,131,000162%16.010.63%15.951.34%15.780.48%15.730.89%1.43%
2020-07-0315.8716.2015.5415.900.00%-0.06%1.98%25,971,500413,186,000101%15.910.18%15.740.94%15.71-0.84%15.591.13%1.46%
2020-07-0215.5016.2215.3115.902.65%0.13%3.13%26,482,200420,526,00099%15.883.70%15.590.17%15.840.30%15.421.43%1.56%
2020-07-0115.5015.6714.8715.490.52%1.15%1.91%19,648,400300,892,00071%15.31-1.16%15.56-2.45%15.790.21%15.200.96%1.51%
2020-06-3015.9115.9715.2015.41-1.85%-0.54%2.36%23,936,900370,862,00089%15.49-2.22%15.95-0.08%15.760.52%15.060.86%1.46%
2020-06-2915.9316.1915.5715.700.00%-0.92%5.19%23,224,000367,973,00093%15.85-3.01%15.970.99%15.681.19%14.931.46%1.33%