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
2022-08-0910.7810.8410.6610.69-0.93%-0.16%-2.28%1,337,20014,318,00048%10.71-0.70%10.680.73%10.62-0.55%10.94-0.51%-0.47%
2022-08-0810.5910.9310.5010.791.89%0.07%-1.86%2,271,00024,485,00075%10.782.64%10.600.50%10.68-0.55%11.00-1.15%-0.40%
2022-08-0510.5210.6310.4110.590.67%0.81%-4.79%1,527,90016,050,00044%10.510.30%10.55-1.21%10.74-0.98%11.12-0.55%-0.24%
2022-08-0410.4110.5810.3410.521.06%0.44%-5.94%1,994,00020,885,00054%10.47-1.27%10.68-1.18%10.84-1.25%11.18-0.57%-0.17%
2022-08-0310.4010.8010.3810.41-1.98%-1.88%-7.45%3,776,50040,064,000100%10.61-1.71%10.81-1.68%10.98-1.58%11.25-0.91%-0.09%
2022-08-0211.0011.3810.4310.62-4.15%-1.61%-6.44%5,863,60063,290,000157%10.79-2.74%10.99-2.80%11.16-1.70%11.35-1.31%0.05%
2022-08-0111.2711.2711.0311.08-2.21%-0.16%-3.67%2,793,50031,002,00076%11.10-2.60%11.31-1.30%11.35-1.31%11.50-0.84%0.25%
2022-07-2911.4811.5111.3011.33-0.35%-0.56%-2.32%2,138,70024,369,00048%11.39-0.53%11.460.36%11.50-0.06%11.600.45%0.52%
2022-07-2811.5811.6011.3411.37-0.96%-0.74%-1.53%2,653,50030,397,00053%11.46-0.43%11.42-0.96%11.510.03%11.550.27%0.53%
2022-07-2711.3411.7411.3411.480.70%-0.21%-0.31%2,788,60032,080,00056%11.501.68%11.530.09%11.50-0.13%11.520.45%0.51%
2022-07-2611.4711.6011.1511.40-2.15%0.76%-0.56%3,526,20039,896,00067%11.31-3.11%11.52-0.36%11.52-0.73%11.460.15%0.46%
2022-07-2511.4211.9411.3111.652.01%-0.23%1.77%5,362,30062,617,000106%11.681.82%11.560.48%11.60-0.51%11.450.45%0.44%
2022-07-2211.4511.6311.3011.420.26%-0.42%0.21%3,300,10037,845,00069%11.470.16%11.50-0.89%11.660.79%11.400.20%0.38%
2022-07-2111.5911.7411.3511.39-1.98%-0.52%0.15%3,245,80037,165,00071%11.45-1.11%11.61-1.04%11.570.41%11.370.21%0.35%
2022-07-2011.7211.8011.4911.62-1.11%0.36%2.39%3,761,40043,549,00087%11.58-1.13%11.731.22%11.520.80%11.350.43%0.34%
2022-07-1911.6911.9511.4911.750.43%0.34%3.97%5,740,70067,224,000139%11.71-0.67%11.591.05%11.430.86%11.300.70%0.30%
2022-07-1811.1112.3811.1011.703.91%-0.75%4.26%10,733,300126,533,000287%11.795.02%11.473.34%11.342.52%11.221.84%0.22%
2022-07-1511.0211.3911.0211.263.21%0.31%2.19%7,985,60089,635,000257%11.232.61%11.101.06%11.061.08%11.020.61%0.03%
2022-07-1411.0011.0810.8510.91-2.06%-0.27%-0.38%2,926,20032,012,000111%10.94-0.36%10.980.20%10.940.10%10.950.04%-0.04%
2022-07-1310.7111.1810.6311.142.58%1.47%1.75%5,078,30055,756,000195%10.98-0.33%10.960.47%10.930.50%10.95-0.06%-0.11%
2022-07-1210.8411.3010.7510.860.28%-1.41%-0.86%3,144,40034,635,000127%11.022.10%10.910.86%10.870.15%10.95-0.01%-0.12%
2022-07-1110.8010.9010.6810.830.28%0.39%-1.14%1,777,00019,171,00072%10.79-0.21%10.81-0.05%10.86-0.80%10.96-0.21%-0.12%
2022-07-0810.7810.8810.7610.800.00%-0.10%-1.62%1,396,00015,092,00055%10.81-0.31%10.82-0.65%10.95-0.21%10.98-0.10%-0.12%
2022-07-0710.8010.9510.7810.800.19%-0.41%-1.72%1,522,00016,506,00056%10.850.37%10.89-0.90%10.970.00%10.990.17%-0.14%
2022-07-0610.8410.9310.7010.78-1.82%-0.23%-1.73%2,234,20024,140,00078%10.81-1.71%10.99-0.43%10.97-0.37%10.970.04%-0.22%
2022-07-0511.2211.2210.8910.98-1.52%-0.12%0.13%2,447,60026,906,00085%10.99-1.09%11.040.28%11.01-0.08%10.97-0.16%-0.27%
2022-07-0410.9911.2610.9811.151.55%0.32%1.52%3,137,40034,870,000106%11.111.23%11.000.25%11.020.14%10.98-0.01%-0.31%
2022-07-0110.9611.1610.8510.980.92%0.01%-0.04%2,622,70028,794,00087%10.980.73%10.98-0.16%11.00-0.03%10.98-0.12%-0.34%
2022-06-3010.9010.9810.8310.880.00%-0.17%-1.06%2,652,90028,914,00083%10.90-1.18%11.00-0.42%11.010.31%11.00-0.61%-0.38%
2022-06-2911.0711.2410.8610.880.00%-1.35%-1.66%3,872,70042,711,000112%11.03-0.18%11.040.11%10.970.47%11.06-0.17%-0.38%