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
2021-12-0314.3614.9314.2714.600.34%0.21%2.46%11,432,000166,565,000150%14.57-2.21%14.710.57%14.520.67%14.250.62%0.68%
2021-12-0215.5015.6014.3714.55-3.90%-2.34%2.74%18,660,300278,028,000286%14.901.95%14.632.60%14.432.35%14.162.25%0.61%
2021-12-0113.8615.1413.6815.1410.03%3.60%9.31%18,094,800264,444,000357%14.616.38%14.264.72%14.094.05%13.852.86%0.39%
2021-11-3013.6013.8813.5313.760.95%0.16%2.19%5,309,80072,946,000139%13.740.97%13.620.67%13.550.62%13.470.08%0.12%
2021-11-2913.3913.9413.2713.630.37%0.18%1.31%5,628,80076,584,000144%13.610.95%13.530.59%13.460.52%13.450.22%0.15%
2021-11-2613.4313.6713.2513.580.89%0.76%1.15%4,255,90057,362,000110%13.480.18%13.450.42%13.390.38%13.430.11%0.15%
2021-11-2513.5013.5513.3613.46-0.88%0.04%0.37%3,344,80045,000,00089%13.450.24%13.390.36%13.340.19%13.410.11%0.14%
2021-11-2413.2413.6013.1013.582.72%1.18%1.38%6,199,40083,208,000168%13.421.48%13.340.92%13.32-0.05%13.400.21%0.10%
2021-11-2313.3513.3713.1713.22-0.60%-0.05%-1.10%2,473,00032,709,00073%13.23-0.26%13.22-0.35%13.32-0.88%13.370.05%-0.01%
2021-11-2213.3013.3813.1313.300.38%0.30%-0.46%2,449,70032,482,00071%13.260.65%13.27-0.74%13.44-0.09%13.360.29%-0.11%
2021-11-1913.1413.2713.0313.250.84%0.57%-0.55%2,199,90028,984,00062%13.18-1.17%13.37-1.15%13.45-0.07%13.32-0.07%-0.33%
2021-11-1813.4913.5513.1413.14-2.81%-1.43%-1.44%3,482,60046,428,00097%13.33-1.43%13.52-0.03%13.460.04%13.330.07%-0.41%
2021-11-1713.7013.7013.4413.52-0.88%-0.04%1.48%3,480,50047,073,00099%13.53-0.81%13.530.33%13.460.46%13.320.10%-0.46%
2021-11-1613.4913.8613.3513.640.37%0.03%2.48%5,828,80079,480,000168%13.641.75%13.481.05%13.400.93%13.310.39%-0.51%
2021-11-1513.3913.6613.0513.591.95%1.41%2.50%4,984,60066,801,000146%13.400.65%13.340.85%13.280.98%13.260.22%-0.60%
2021-11-1213.2513.3813.2113.330.23%0.12%0.76%2,886,00038,424,00087%13.310.34%13.230.32%13.15-0.05%13.230.04%-0.67%
2021-11-1113.2213.3513.1013.300.76%0.23%0.57%2,878,30038,193,00087%13.271.38%13.191.04%13.150.08%13.22-0.34%-0.70%
2021-11-1013.0913.2712.9613.200.00%0.85%-0.52%2,541,90033,270,00072%13.09-0.80%13.05-0.63%13.14-0.49%13.27-0.86%-0.73%
2021-11-0913.2013.4513.0113.202.09%0.04%-1.37%3,190,00042,092,00081%13.202.41%13.14-0.05%13.21-0.26%13.38-0.93%-0.68%
2021-11-0813.2013.2012.7112.93-1.75%0.35%-4.29%3,262,90042,042,00073%12.89-3.31%13.14-1.33%13.24-0.40%13.51-1.90%-0.62%
2021-11-0513.2913.5613.1613.16-0.60%-1.25%-4.44%3,273,70043,624,00067%13.330.83%13.32-0.02%13.300.08%13.77-0.89%-0.42%
2021-11-0413.3613.3613.1513.24-0.97%0.17%-4.72%3,017,50039,883,00057%13.22-1.31%13.320.11%13.28-0.62%13.90-0.42%-0.34%
2021-11-0313.2813.5513.2813.370.75%-0.17%-4.19%3,671,30049,170,00070%13.390.48%13.310.29%13.37-1.10%13.95-0.44%-0.32%
2021-11-0213.2113.7013.0513.270.38%-0.44%-5.32%4,736,30063,131,00088%13.331.03%13.27-0.81%13.52-1.42%14.02-0.51%-0.29%
2021-11-0113.1513.3913.1013.22-0.23%0.20%-6.16%3,874,60051,119,00073%13.19-0.51%13.38-2.18%13.71-2.70%14.09-0.43%-0.29%
2021-10-2913.1013.3813.0613.25-0.30%-0.08%-6.35%2,463,60032,670,00046%13.26-2.41%13.67-1.52%14.09-1.04%14.15-0.25%-0.29%
2021-10-2813.9513.9513.2613.29-6.08%-2.19%-6.30%4,646,60063,137,00085%13.59-2.20%13.88-2.90%14.24-0.61%14.18-0.64%-0.32%
2021-10-2713.9114.2913.5514.151.14%1.84%-0.88%6,401,50088,941,000119%13.89-1.31%14.30-1.30%14.33-0.54%14.28-0.37%-0.29%
2021-10-2614.4414.4413.9013.99-4.05%-0.63%-2.36%6,714,20094,532,000135%14.08-4.99%14.49-0.61%14.40-0.35%14.33-0.33%-0.21%
2021-10-2515.0215.3014.5614.580.00%-1.61%1.42%7,785,200115,364,000173%14.822.13%14.581.73%14.451.57%14.380.13%-0.15%