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
2020-11-2511.5411.6811.2911.29-1.83%-1.17%-6.29%2,151,40024,578,00068%11.42-0.85%11.64-1.56%11.84-1.16%12.05-0.62%-0.31%
2020-11-2411.6011.7211.3311.50-1.79%-0.19%-5.14%4,065,50046,844,000123%11.52-2.74%11.83-1.64%11.98-1.38%12.12-1.25%-0.19%
2020-11-2312.0512.2811.6611.71-4.49%-1.16%-4.62%4,612,60054,644,000139%11.85-2.09%12.02-1.68%12.14-1.08%12.28-1.28%0.00%
2020-11-2012.2112.3311.9212.260.25%1.32%-1.42%4,147,20050,181,000125%12.10-0.84%12.23-0.87%12.28-0.50%12.44-1.18%0.23%
2020-11-1912.3712.3812.0612.23-0.97%0.23%-2.82%2,783,00033,959,00078%12.20-2.02%12.34-0.51%12.34-0.22%12.59-0.41%0.52%
2020-11-1812.4612.6412.2712.35-0.64%-0.84%-2.27%2,683,00033,413,00071%12.450.79%12.400.42%12.360.27%12.640.29%0.71%
2020-11-1712.3612.5612.1812.430.40%0.60%-1.36%2,550,70031,516,00063%12.36-0.20%12.350.12%12.33-0.76%12.600.34%0.79%
2020-11-1612.4112.6012.2012.38-0.24%-0.01%-1.42%2,306,20028,553,00055%12.380.67%12.330.19%12.43-1.13%12.560.46%0.81%
2020-11-1312.3312.4512.1312.41-0.16%0.90%-0.72%2,192,50026,965,00050%12.30-0.09%12.31-1.23%12.57-1.27%12.500.35%0.82%
2020-11-1212.3012.4312.1812.431.14%0.97%-0.21%2,170,10026,715,00049%12.31-0.02%12.46-1.51%12.73-0.31%12.460.23%0.81%
2020-11-1112.4812.6412.1512.29-1.52%-0.19%-1.11%3,788,80046,650,00087%12.31-2.66%12.65-1.82%12.770.28%12.430.54%0.81%
2020-11-1012.9213.0612.3312.48-3.18%-1.34%0.96%4,711,20059,590,000109%12.65-2.10%12.89-0.16%12.730.77%12.360.70%0.82%
2020-11-0913.1013.1712.8012.89-0.62%-0.23%5.01%4,879,40063,040,000124%12.92-0.93%12.911.61%12.641.47%12.281.00%0.74%
2020-11-0612.8313.2712.7512.971.33%-0.54%6.71%6,147,00080,166,000174%13.042.34%12.702.69%12.452.21%12.151.70%0.61%
2020-11-0512.5012.9512.3512.803.14%0.45%7.10%5,415,90069,017,000172%12.743.81%12.372.49%12.181.86%11.951.45%0.44%
2020-11-0412.2112.5811.9212.413.07%1.10%5.35%5,356,50065,749,000190%12.282.55%12.071.74%11.961.42%11.781.09%0.32%
2020-11-0311.9112.0511.8012.040.50%0.58%3.32%3,775,00045,187,000151%11.970.52%11.860.78%11.800.89%11.650.53%0.22%
2020-11-0211.5512.0711.5111.983.19%0.60%3.35%4,438,50052,852,000188%11.912.21%11.770.88%11.691.11%11.590.60%0.16%
2020-10-3011.6211.8711.4211.610.17%-0.35%0.76%2,788,00032,483,000116%11.650.24%11.670.66%11.560.38%11.520.31%0.15%
2020-10-2911.4611.7611.3811.59-0.09%-0.28%0.90%1,781,60020,707,00078%11.62-0.63%11.590.63%11.520.29%11.490.23%0.14%
2020-10-2811.5411.9611.4111.600.96%-0.83%1.21%4,662,80054,540,000203%11.703.13%11.521.73%11.491.19%11.460.62%0.13%
2020-10-2711.2311.5311.0611.492.13%1.30%0.87%2,153,80024,428,000103%11.341.31%11.33-0.06%11.35-0.47%11.39-0.14%0.07%
2020-10-2611.4011.4011.0811.25-0.97%0.49%-1.38%1,339,90015,000,00063%11.20-1.83%11.33-0.61%11.41-0.63%11.41-0.28%0.06%
2020-10-2311.3811.6011.2511.36-0.18%-0.39%-0.69%1,756,30020,029,00080%11.400.25%11.40-0.51%11.480.20%11.440.04%0.09%
2020-10-2211.4311.4911.2711.38-0.52%0.04%-0.48%1,267,80014,422,00058%11.38-0.35%11.46-0.43%11.450.13%11.440.21%0.11%
2020-10-2111.5511.5511.3111.44-0.95%0.21%0.25%1,654,80018,892,00075%11.42-1.03%11.510.30%11.440.20%11.410.11%0.09%
2020-10-2011.7011.7011.4311.55-0.69%0.13%1.33%2,326,90026,840,000102%11.540.07%11.470.51%11.420.06%11.40-0.10%0.09%
2020-10-1911.2411.7011.2111.633.47%0.89%1.94%4,473,20051,564,000184%11.532.69%11.421.20%11.410.11%11.410.51%0.15%
2020-10-1611.4011.4611.1311.24-1.40%0.13%-0.98%1,528,20017,154,00067%11.23-0.88%11.28-0.77%11.40-0.15%11.350.25%0.10%
2020-10-1511.3611.6011.0011.400.00%0.66%0.68%2,224,60025,193,00096%11.330.44%11.37-0.79%11.410.33%11.320.09%0.08%