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
2019-09-1211.0911.1611.0311.160.63%0.50%3.30%6,871,70076,309,00053%11.11-0.04%11.150.32%11.050.54%10.800.46%0.34%
2019-09-1111.2511.2911.0411.09-1.25%-0.17%3.12%12,101,100134,434,00095%11.11-0.91%11.110.80%10.990.66%10.750.59%0.30%
2019-09-1011.3011.4111.1211.23-0.62%0.17%5.04%13,245,200148,486,000108%11.211.42%11.031.03%10.921.01%10.690.69%0.24%
2019-09-0910.9611.3310.8511.303.76%2.23%6.42%20,791,900229,837,000176%11.051.83%10.911.31%10.811.47%10.621.10%0.18%
2019-09-0610.7511.4910.7110.891.49%0.32%3.68%17,778,600192,986,000167%10.860.35%10.770.98%10.651.29%10.500.59%0.09%
2019-09-0510.6310.9710.5710.731.61%-0.80%2.77%19,297,500208,739,000204%10.822.68%10.672.17%10.521.62%10.440.66%0.08%
2019-09-0410.5610.6510.4410.56-0.19%0.24%1.80%9,741,000102,623,000115%10.54-0.16%10.441.12%10.350.41%10.37-0.07%0.06%
2019-09-0310.3010.7610.3010.582.72%0.27%1.93%13,399,200141,389,000164%10.553.64%10.331.57%10.310.60%10.38-0.14%0.12%
2019-09-029.9910.319.9710.302.69%1.17%-0.91%9,082,30092,464,000110%10.180.42%10.17-0.51%10.250.01%10.40-0.28%0.22%
2019-08-3010.2210.359.9310.03-1.08%-1.07%-3.78%9,072,50091,981,000106%10.14-0.44%10.22-0.91%10.24-0.73%10.42-0.20%0.26%
2019-08-2910.3010.3210.1210.14-1.17%-0.42%-2.92%7,000,30071,286,00085%10.18-1.41%10.310.10%10.32-0.84%10.450.11%0.22%
2019-08-2810.3810.4710.2210.26-1.35%-0.67%-1.67%8,797,20090,865,000108%10.33-0.80%10.30-0.55%10.41-0.70%10.43-0.09%0.05%
2019-08-2710.2410.5010.2010.402.46%-0.12%-0.41%7,470,30077,781,00093%10.412.42%10.36-0.75%10.48-0.73%10.440.13%0.00%
2019-08-2610.1910.3710.1010.15-3.15%-0.16%-2.68%7,763,50078,926,00096%10.17-3.46%10.44-1.78%10.56-0.34%10.430.23%-0.12%
2019-08-2310.6610.7010.4110.48-1.13%-0.47%0.72%6,362,70067,002,00080%10.53-1.09%10.63-0.55%10.590.34%10.410.47%-0.39%
2019-08-2210.7310.7910.5410.60-1.30%-0.43%2.36%7,163,10076,258,00092%10.65-0.47%10.690.88%10.560.93%10.360.45%-0.58%
2019-08-2110.5710.7910.5410.740.75%0.41%4.17%6,528,00069,822,00088%10.70-0.08%10.590.87%10.460.43%10.310.50%-0.76%
2019-08-2010.5010.8810.5010.660.19%-0.41%3.91%10,942,800117,132,000153%10.702.60%10.502.02%10.411.06%10.260.91%-0.93%
2019-08-1910.3510.6510.1710.643.70%1.98%4.65%11,980,500124,993,000166%10.431.67%10.290.38%10.311.12%10.170.05%-1.19%
2019-08-1610.2310.3410.1710.260.00%-0.02%0.96%5,847,40060,006,00088%10.261.62%10.250.07%10.190.63%10.16-0.55%-1.25%
2019-08-1510.0010.279.9110.26-0.39%1.60%0.41%7,698,60077,739,000109%10.10-2.92%10.250.42%10.130.09%10.22-1.61%-1.30%
2019-08-1410.4910.6710.1610.30-0.10%-0.98%-0.82%7,844,70081,602,000107%10.401.62%10.201.65%10.120.89%10.39-0.60%-1.23%
2019-08-1310.2910.3910.0910.31-0.19%0.72%-1.32%6,480,20066,334,00091%10.242.14%10.040.79%10.030.24%10.45-1.02%-1.21%
2019-08-129.7810.369.7410.336.60%3.07%-2.14%9,631,70096,526,000133%10.022.00%9.960.22%10.01-1.18%10.56-2.49%-1.12%
2019-08-0910.0210.049.699.69-2.61%-1.38%-10.48%5,369,20052,760,00065%9.83-1.59%9.94-1.11%10.12-1.92%10.83-1.39%-0.92%
2019-08-0810.0010.089.939.95-0.20%-0.35%-9.36%3,860,40038,547,00047%9.99-0.42%10.05-1.78%10.32-2.70%10.98-1.37%-0.76%
2019-08-0710.0610.119.939.970.10%-0.57%-10.42%4,565,70045,781,00052%10.03-0.53%10.23-1.94%10.61-1.47%11.13-1.18%-0.58%
2019-08-0610.5010.509.859.96-6.57%-1.19%-11.57%10,370,500104,535,000116%10.08-5.85%10.43-4.60%10.77-2.95%11.26-1.72%-0.44%
2019-08-0510.6510.7910.5710.66-1.02%-0.43%-6.98%5,221,20055,898,00065%10.710.03%10.94-1.29%11.09-1.72%11.46-0.56%-0.26%
2019-08-0210.7510.8610.5310.770.00%0.63%-6.54%8,227,90088,063,000102%10.70-4.50%11.08-2.31%11.29-1.72%11.52-1.06%-0.22%