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
2019-08-2315.3815.4015.0115.05-1.12%-0.77%3.53%2,650,90040,205,00069%15.17-0.37%15.150.16%15.080.99%14.540.95%0.58%
2019-08-2215.3115.3815.1315.220.86%-0.03%5.69%3,284,70050,005,00077%15.220.86%15.130.72%14.931.57%14.401.56%0.47%
2019-08-2115.4315.4514.8015.090.13%-0.03%6.42%4,330,20065,362,00095%15.090.03%15.021.37%14.701.22%14.181.88%0.11%
2019-08-2015.0915.2914.9615.070.53%-0.13%8.28%3,715,30056,064,00080%15.091.10%14.822.21%14.521.47%13.921.27%-0.42%
2019-08-1914.7915.2814.5114.991.70%0.43%9.07%5,884,70087,835,000118%14.932.70%14.502.37%14.312.18%13.740.73%-0.79%
2019-08-1614.1414.9214.0014.745.21%1.42%8.02%5,773,30083,911,000118%14.534.77%14.162.71%14.011.13%13.650.54%-0.93%
2019-08-1513.4314.1813.1214.011.89%0.99%3.23%4,329,40060,060,00090%13.870.53%13.790.22%13.851.32%13.57-0.05%-1.08%
2019-08-1413.7413.9613.7113.751.25%-0.36%1.26%2,440,40033,677,00053%13.801.17%13.76-0.66%13.671.73%13.58-0.34%-1.11%
2019-08-1313.6913.9213.5013.58-2.02%-0.45%-0.33%2,630,90035,888,00056%13.64-1.17%13.851.42%13.440.43%13.63-0.45%-1.14%
2019-08-1213.7614.0813.5313.86-0.57%0.42%1.26%4,960,30068,464,000109%13.80-1.08%13.662.52%13.38-0.28%13.69-0.31%-1.15%
2019-08-0913.3414.4813.3413.944.73%-0.09%1.54%7,706,200107,524,000183%13.955.64%13.322.05%13.420.56%13.73-0.17%-1.18%
2019-08-0812.5013.9312.4413.315.05%0.77%-3.21%6,725,20088,826,000174%13.214.78%13.05-1.53%13.34-1.01%13.75-1.99%-1.24%
2019-08-0712.3512.9312.3512.67-1.93%0.51%-9.70%5,756,80072,573,000151%12.61-4.91%13.26-3.27%13.48-3.09%14.03-3.43%-1.13%
2019-08-0614.2014.2012.9212.92-9.97%-2.54%-11.08%7,590,400100,623,000199%13.26-6.77%13.71-4.07%13.91-3.83%14.53-2.39%-0.92%
2019-08-0514.2014.4014.0314.351.13%0.91%-3.59%3,894,40055,380,000120%14.22-0.06%14.29-1.07%14.46-1.12%14.89-0.73%-0.76%
2019-08-0214.1814.5014.0214.19-1.80%-0.27%-5.36%2,654,40037,769,00079%14.23-2.00%14.44-1.76%14.63-1.20%14.99-0.91%-0.77%
2019-08-0114.4214.6814.3614.45-0.41%-0.48%-4.50%1,743,40025,313,00051%14.52-0.59%14.70-0.75%14.80-1.19%15.13-0.42%-0.77%
2019-07-3114.8514.8514.5014.51-2.75%-0.65%-4.51%2,579,50037,674,00071%14.61-2.33%14.81-1.06%14.98-1.67%15.20-0.65%-0.84%
2019-07-3014.9115.1414.8314.92-0.40%-0.22%-2.45%2,186,40032,693,00061%14.950.21%14.97-0.95%15.240.26%15.29-0.47%-0.88%
2019-07-2915.1215.1214.8214.98-0.27%0.40%-2.51%1,920,00028,649,00053%14.92-0.73%15.11-1.46%15.200.03%15.37-0.61%-0.95%
2019-07-2615.1315.2014.9015.02-0.86%-0.07%-2.85%1,968,20029,583,00051%15.03-1.42%15.340.51%15.19-0.61%15.46-0.80%-1.04%
2019-07-2515.4615.6314.9515.15-2.88%-0.64%-2.79%3,936,20060,014,00096%15.25-1.55%15.260.40%15.29-0.22%15.59-0.90%-1.04%
2019-07-2415.2415.9014.9315.605.41%0.73%-0.81%6,295,50097,498,000154%15.494.10%15.200.05%15.32-0.18%15.73-1.32%-1.07%
2019-07-2315.0015.3514.6314.80-1.27%-0.52%-7.13%3,645,70054,236,00084%14.88-1.26%15.19-1.12%15.35-1.25%15.94-0.77%-1.05%
2019-07-2215.7515.7514.7214.99-4.76%-0.51%-6.66%4,906,10073,921,000102%15.07-4.02%15.36-1.88%15.54-1.66%16.06-0.90%-1.21%
2019-07-1915.3615.9215.3615.742.84%0.27%-2.87%3,455,30054,241,00073%15.702.00%15.66-0.51%15.80-1.03%16.21-0.89%-1.22%
除权分界线,2019年07月19日,10股派0.550元(以下数据已经复权)
2019-07-1815.6815.8114.9715.31-2.24%-0.56%-6.40%3,553,60054,890,00071%15.39-2.68%15.74-1.50%15.97-1.57%16.35-1.11%-1.08%
2019-07-1715.9316.0515.6615.66-1.88%-1.01%-5.32%2,848,80045,210,00057%15.82-0.80%15.98-1.11%16.22-1.34%16.54-1.06%-0.88%
2019-07-1615.9916.0915.7515.96-0.37%0.08%-4.53%2,516,70040,261,00048%15.94-0.28%16.16-1.14%16.440.33%16.71-1.12%-0.70%
2019-07-1516.2016.3015.8716.020.00%0.18%-5.25%3,888,00062,373,00070%15.99-1.81%16.34-1.64%16.39-0.27%16.90-1.49%-0.50%