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
2020-06-0110.1710.6910.0510.675.75%2.19%2.68%4,014,00041,909,000154%10.442.69%10.300.18%10.340.74%10.39-0.34%-0.77%
2020-05-2910.0010.3010.0010.09-0.59%-0.77%-3.23%2,159,60021,958,00086%10.170.14%10.28-0.51%10.260.17%10.43-0.79%-0.74%
2020-05-2810.2810.3910.0010.15-1.26%-0.04%-3.43%2,043,50020,750,00078%10.15-2.66%10.330.17%10.25-0.59%10.51-0.69%-0.66%
2020-05-2710.4110.6810.2310.28-1.25%-1.45%-2.86%3,335,10034,787,000128%10.430.80%10.321.28%10.31-0.52%10.58-0.72%-0.64%
2020-05-2610.1110.4610.0910.413.17%0.60%-2.35%2,509,00025,963,00099%10.352.57%10.19-0.50%10.36-0.92%10.66-0.84%-0.62%
2020-05-2510.0510.249.9310.090.30%0.01%-6.14%2,020,30020,382,00076%10.09-0.17%10.24-1.89%10.46-1.27%10.75-1.13%-0.63%
2020-05-2210.3910.399.9710.06-2.61%-0.46%-7.48%2,662,70026,910,00098%10.11-3.50%10.43-2.31%10.59-1.71%10.87-1.43%-0.60%
2020-05-2110.6610.6710.3310.33-3.19%-1.37%-6.35%2,742,30028,719,000100%10.47-2.58%10.68-1.35%10.77-0.97%11.03-1.11%-0.54%
2020-05-2010.9710.9710.6210.67-2.65%-0.74%-4.35%2,430,20026,125,00088%10.75-1.00%10.83-0.60%10.88-0.79%11.16-0.49%-0.55%
2020-05-1910.8210.9810.7010.961.67%0.93%-2.23%2,251,00024,444,00080%10.86-0.22%10.89-0.30%10.97-0.60%11.21-0.15%-0.63%
2020-05-1810.9811.0310.7510.78-1.82%-0.95%-3.98%2,103,00022,886,00072%10.88-0.35%10.93-0.87%11.03-0.94%11.23-0.05%-0.72%
2020-05-1510.9511.1310.5010.980.83%0.54%-2.24%3,130,50034,188,000104%10.92-0.41%11.02-0.89%11.14-1.26%11.230.05%-0.87%
2020-05-1411.2111.2110.8510.89-2.85%-0.69%-3.00%2,467,60027,059,00077%10.97-2.37%11.12-1.46%11.28-1.03%11.23-0.48%-1.13%
2020-05-1311.2611.3611.1211.21-1.23%-0.20%-0.63%2,117,40023,782,00066%11.230.55%11.29-0.84%11.40-0.07%11.28-0.54%-1.24%
2020-05-1211.3711.4311.0011.35-0.26%1.60%0.07%2,877,20032,140,00087%11.17-2.57%11.38-1.08%11.400.14%11.34-0.94%-1.33%
2020-05-1111.5611.6811.2711.38-1.04%-0.75%-0.61%2,435,50027,926,00074%11.47-0.31%11.510.41%11.390.71%11.45-0.81%-1.36%
2020-05-0811.4011.6711.3011.500.52%-0.02%-0.38%3,268,10037,590,00094%11.50-0.28%11.461.13%11.311.07%11.54-0.86%-1.43%
2020-05-0711.4911.7811.3411.440.00%-0.81%-1.75%3,493,50040,293,00095%11.531.87%11.331.57%11.19-0.01%11.64-1.26%-1.54%
2020-05-0611.0211.6010.9611.442.42%1.04%-2.99%3,029,70034,302,00077%11.321.92%11.160.98%11.19-0.87%11.79-1.22%-1.56%
2020-04-3010.9311.2210.9311.173.04%0.55%-6.43%3,127,00034,738,00076%11.110.62%11.05-1.15%11.29-1.90%11.94-1.12%-1.53%
2020-04-2911.0311.3610.7810.84-2.34%-1.82%-10.21%3,128,90034,545,00077%11.040.25%11.18-2.03%11.51-2.06%12.07-1.51%-1.47%
2020-04-2811.3711.5310.4711.10-2.72%0.79%-9.44%5,127,10056,463,000125%11.01-4.77%11.41-4.55%11.75-2.83%12.26-2.58%-1.40%
2020-04-2711.8111.8311.3811.41-3.39%-1.34%-9.31%3,249,90037,585,00082%11.57-3.30%11.95-1.86%12.09-1.90%12.58-1.58%-1.26%
2020-04-2412.2412.3111.7711.81-3.43%-1.25%-7.61%2,732,50032,677,00071%11.96-3.31%12.18-0.63%12.32-1.28%12.78-1.43%-1.29%
2020-04-2312.4012.5412.2012.23-1.45%-1.12%-5.69%2,953,90036,534,00078%12.371.49%12.26-1.03%12.48-0.65%12.97-1.26%-1.18%
2020-04-2212.0912.5511.7812.412.48%1.84%-5.51%4,452,00054,250,000117%12.19-0.51%12.38-1.79%12.57-1.63%13.13-1.50%-0.99%
2020-04-2112.6312.6312.0012.11-4.04%-1.13%-9.17%4,983,50061,043,000140%12.25-3.51%12.61-2.12%12.77-2.43%13.33-1.98%-0.78%
2020-04-2012.9513.0312.4912.62-2.55%-0.59%-7.22%4,953,00062,880,000154%12.70-2.49%12.88-1.92%13.09-2.04%13.60-1.45%-0.52%
2020-04-1713.1013.2112.9012.95-1.45%-0.53%-6.17%3,328,10043,327,000118%13.02-0.75%13.13-1.43%13.36-1.96%13.80-0.86%-0.38%
2020-04-1613.3013.3013.0013.140.00%0.18%-5.61%2,020,40026,502,00077%13.12-1.20%13.33-1.44%13.63-1.62%13.92-0.60%-0.30%