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:
福建金森( 002679.SZ 深证)
板块 :林业   
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
2019-05-2126.4126.7826.3326.510.42%0.05%-1.45%1,783,00047,245,00063%26.500.67%26.390.02%26.40-0.37%26.900.21%0.31%
2019-05-2026.1926.5826.0126.400.76%0.30%-1.65%2,319,00061,041,00073%26.32-0.22%26.39-0.06%26.50-0.50%26.840.18%0.34%
2019-05-1726.5527.0025.7026.20-0.95%-0.68%-2.22%2,704,90071,355,00074%26.38-0.40%26.40-0.72%26.63-0.94%26.79-0.63%0.39%
2019-05-1626.7126.7126.3226.45-0.49%-0.14%-1.90%1,620,00042,909,00039%26.490.39%26.59-0.57%26.89-0.22%26.960.09%0.63%
2019-05-1526.8227.1726.0026.58-0.86%0.74%-1.33%4,016,100105,965,00084%26.39-2.48%26.75-1.74%26.95-1.34%26.940.26%0.79%
2019-05-1427.2427.3626.8126.81-1.18%-0.91%-0.22%2,191,40059,292,00047%27.06-0.28%27.220.11%27.310.84%26.870.78%0.82%
2019-05-1327.0427.3526.9527.130.37%-0.01%1.76%1,997,50054,201,00039%27.13-0.84%27.19-0.76%27.090.76%26.660.37%0.84%
2019-05-1027.0027.7326.8127.030.52%-1.22%1.77%3,784,000103,541,00074%27.361.44%27.401.50%26.88-0.45%26.560.39%0.82%
2019-05-0927.0527.2126.7326.89-1.36%-0.32%1.64%2,537,40068,447,00051%26.98-2.49%26.990.87%27.000.25%26.460.30%0.81%
2019-05-0826.9828.8826.4827.260.37%-1.46%3.34%4,490,900124,234,00095%27.664.60%26.76-0.36%26.941.04%26.381.14%0.76%
2019-05-0726.5027.2025.4027.162.88%2.70%4.14%5,443,700143,969,000109%26.450.07%26.86-0.19%26.660.87%26.080.52%0.61%
2019-05-0627.5027.6924.9926.40-4.93%-0.11%1.75%7,138,600188,656,000153%26.43-4.17%26.910.38%26.430.48%25.950.63%0.52%
2019-04-3027.0028.1227.0027.772.10%0.69%7.71%7,309,800201,596,000183%27.583.23%26.813.19%26.301.88%25.781.80%0.39%
2019-04-2925.5827.6625.5827.206.50%1.81%7.39%7,806,500208,560,000218%26.724.86%25.982.40%25.821.92%25.331.74%0.18%
2019-04-2625.6125.7925.2525.54-0.23%0.25%2.59%3,743,90095,383,000118%25.480.19%25.370.23%25.330.82%24.900.49%0.01%
2019-04-2525.1326.2025.1025.602.20%0.67%3.33%7,151,100181,853,000241%25.431.59%25.310.74%25.121.21%24.781.00%-0.03%
2019-04-2425.0525.5024.7325.050.40%0.07%2.12%2,589,70064,825,000106%25.03-0.75%25.120.85%24.820.41%24.530.22%-0.14%
2019-04-2325.5425.5424.9524.95-1.19%-1.07%1.94%1,613,50040,692,00067%25.220.23%24.910.83%24.720.63%24.480.23%-0.18%
2019-04-2225.1025.3324.9125.250.60%0.35%3.40%1,964,60049,433,00077%25.161.74%24.710.59%24.570.65%24.42-0.21%-0.22%
2019-04-1924.3725.4024.1525.103.21%1.48%2.57%5,593,400138,343,000199%24.731.82%24.561.19%24.410.85%24.47-0.35%-0.19%
2019-04-1824.4424.5024.0824.32-0.45%0.12%-0.96%2,497,30060,663,00090%24.29-0.59%24.270.32%24.200.29%24.56-0.34%-0.14%
2019-04-1724.3924.7024.2024.430.16%-0.02%-0.85%2,284,90055,833,00080%24.441.40%24.200.43%24.13-0.09%24.64-0.69%-0.09%
2019-04-1623.8624.4123.6524.391.63%1.21%-1.70%2,370,80057,131,00070%24.100.15%24.090.25%24.16-0.32%24.81-0.28%0.03%
2019-04-1524.4624.4723.6024.00-0.21%-0.26%-3.54%2,438,30058,674,00068%24.06-0.23%24.03-0.76%24.23-1.27%24.880.03%0.08%
2019-04-1223.6924.4223.6924.051.52%-0.29%-3.32%1,921,30046,339,00051%24.121.03%24.22-0.44%24.54-1.08%24.880.08%0.11%
2019-04-1124.2424.3723.6523.69-2.31%-0.77%-4.69%1,599,80038,194,00042%23.87-2.63%24.32-1.69%24.81-0.55%24.86-0.10%0.12%
2019-04-1024.5525.1024.2024.25-1.82%-1.10%-2.53%2,412,20059,144,00065%24.520.49%24.74-1.04%24.95-0.73%24.88-0.12%0.16%
2019-04-0924.9025.1023.7324.70-0.92%1.23%-0.84%3,081,40075,183,00084%24.40-2.89%25.00-0.72%25.13-0.30%24.91-0.24%0.24%
2019-04-0825.2025.4824.8824.93-0.44%-0.78%-0.16%4,102,400103,072,000116%25.13-0.65%25.18-0.43%25.210.56%24.970.07%0.35%
2019-04-0425.0025.5024.9525.040.00%-0.99%0.35%4,613,400116,671,000127%25.290.79%25.290.33%25.070.72%24.950.21%0.47%