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
2020-01-1714.1114.1913.8713.88-1.63%-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%
2020-01-0613.7114.1213.5713.890.80%-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%
2020-01-0313.8914.0513.7013.78-0.79%-0.30%-1.32%11,647,100160,973,00065%13.820.16%13.890.05%13.95-0.24%13.97-0.14%0.55%
2020-01-0213.6213.9813.4813.892.06%0.66%-0.67%14,370,300198,293,00075%13.80-1.32%13.88-0.96%13.98-0.46%13.98-0.09%0.66%
2019-12-3115.1015.1013.5613.61-1.80%-2.67%-2.76%19,965,900279,194,00094%13.981.29%14.01-0.09%14.05-0.14%14.000.60%0.81%
2019-12-3014.2714.2713.4413.860.07%0.39%-0.38%13,471,900185,987,00060%13.81-2.40%14.03-0.63%14.070.09%13.910.91%0.82%
2019-12-2714.1014.4413.8113.85-2.12%-2.09%0.46%24,836,800351,353,000105%14.150.88%14.110.18%14.050.52%13.791.06%0.80%
2019-12-2614.0514.2313.8114.150.28%0.91%3.72%20,807,200291,774,00086%14.02-1.05%14.090.50%13.98-0.05%13.640.75%0.73%
2019-12-2514.0114.3313.9414.11-0.42%-0.44%4.20%19,336,200274,027,00081%14.170.66%14.020.91%13.990.25%13.540.69%0.69%
2019-12-2413.6814.3713.5814.173.58%0.65%5.37%20,924,200294,602,00088%14.082.84%13.890.08%13.951.20%13.450.71%0.67%
2019-12-2313.5913.9713.2513.68-0.36%-0.07%2.45%12,819,200175,494,00052%13.69-0.97%13.88-0.57%13.791.35%13.350.39%0.69%
2019-12-2013.9114.0513.6613.73-1.79%-0.68%3.23%18,715,500258,720,00075%13.82-1.60%13.961.22%13.601.22%13.300.61%0.76%
2019-12-1914.0914.2413.9313.98-0.50%-0.48%5.74%21,551,900302,756,00085%14.050.49%13.792.40%13.441.25%13.220.92%0.78%
2019-12-1813.3814.4213.3314.054.69%0.50%7.25%38,468,300537,780,000149%13.984.70%13.473.01%13.271.87%13.101.41%0.75%
2019-12-1713.2513.5313.1213.420.75%0.51%3.89%28,753,000383,916,000117%13.352.66%13.081.03%13.030.64%12.920.78%0.64%
2019-12-1612.8413.4512.6013.322.78%2.41%3.92%35,065,200456,070,000146%13.010.88%12.940.23%12.950.12%12.820.66%0.59%
2019-12-1312.9213.0512.7712.961.25%0.52%1.77%29,584,800381,448,000126%12.89-0.17%12.91-0.21%12.930.02%12.730.42%0.58%
2019-12-1212.9513.1312.7112.80-1.01%-0.89%0.94%24,316,500314,047,000107%12.92-0.25%12.94-0.12%12.930.47%12.680.31%0.58%
2019-12-1113.0513.2312.7812.93-1.37%-0.13%2.28%18,207,000235,731,00080%12.95-0.15%12.960.20%12.870.65%12.640.48%0.60%
2019-12-1012.8613.2012.7513.111.94%1.11%4.20%21,633,400280,506,00089%12.970.09%12.930.83%12.790.89%12.580.95%0.64%
2019-12-0913.0313.2512.8212.86-1.68%-0.73%3.18%22,918,700296,886,00093%12.950.55%12.821.14%12.671.03%12.461.05%0.55%
2019-12-0612.6713.1112.6113.080.00%1.53%6.04%28,464,900366,725,000117%12.881.84%12.681.62%12.540.92%12.340.78%0.42%