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
2020-01-1717.0317.5316.9117.383.02%0.27%-2.10%2,992,90051,877,00060%17.331.95%17.18-1.04%17.67-2.10%17.750.51%1.10%
2020-01-1617.1817.3416.8016.87-1.63%-0.78%-4.49%3,275,20055,685,00064%17.00-1.25%17.36-2.83%18.05-1.02%17.660.10%1.05%
2020-01-1517.7717.7716.9817.15-2.39%-0.39%-2.81%2,733,80047,068,00056%17.22-3.04%17.86-2.58%18.23-0.02%17.650.10%1.03%
2020-01-1417.7418.0517.5517.57-1.24%-1.05%-0.32%3,874,00068,791,00084%17.76-1.78%18.34-0.62%18.240.43%17.630.55%0.99%
2020-01-1319.3719.3717.5517.79-8.77%-1.59%1.48%9,995,400180,701,000228%18.08-5.53%18.45-0.07%18.161.86%17.531.50%0.91%
2020-01-1018.7019.5718.4519.504.28%1.90%12.90%5,989,600114,619,000170%19.144.14%18.463.85%17.833.47%17.272.81%0.71%
2020-01-0917.4318.8017.4318.706.67%1.76%11.31%5,487,800100,844,000163%18.384.64%17.784.21%17.232.58%16.802.32%0.36%
2020-01-0817.1817.7517.1717.531.45%-0.18%6.77%3,955,70069,467,000124%17.562.57%17.062.35%16.801.37%16.421.33%0.03%
2020-01-0716.9517.5216.7217.281.83%0.93%6.65%3,696,20063,281,000119%17.122.41%16.671.39%16.571.13%16.200.88%-0.19%
2020-01-0616.1417.0316.0116.975.73%1.51%5.65%6,463,500108,058,000211%16.724.00%16.441.95%16.391.07%16.060.91%-0.35%
2020-01-0316.1616.2915.8516.05-0.56%-0.16%0.83%3,369,40054,162,000124%16.08-0.51%16.13-0.49%16.210.82%15.920.03%-0.46%
2020-01-0216.1916.3016.0316.140.12%-0.11%1.42%2,008,30032,450,00078%16.16-0.30%16.21-0.49%16.081.06%15.91-0.14%-0.51%
2019-12-3116.3016.3916.1216.12-1.04%-0.54%1.15%1,385,90022,461,00052%16.21-0.19%16.281.47%15.910.65%15.94-0.27%-0.54%
2019-12-3016.1616.4815.9516.290.87%0.32%1.94%2,766,00044,915,00099%16.24-0.64%16.051.67%15.810.46%15.98-0.24%-0.56%
2019-12-2715.8016.6815.7016.151.76%-1.18%0.82%3,882,80063,458,000139%16.344.80%15.782.17%15.740.67%16.02-0.47%-0.59%
2019-12-2615.0615.9015.0615.874.27%1.77%-1.40%3,684,30057,452,000124%15.592.20%15.45-0.43%15.63-0.62%16.10-0.74%-0.58%
2019-12-2515.6315.6315.1215.22-1.30%-0.26%-6.14%2,795,60042,657,00095%15.26-1.22%15.52-1.77%15.73-1.50%16.22-0.97%-0.58%
2019-12-2415.8415.8415.1815.42-2.53%-0.17%-5.83%2,606,20040,259,00091%15.45-2.40%15.79-1.44%15.97-1.41%16.37-0.87%-0.54%
2019-12-2316.1516.1515.6215.82-2.10%-0.04%-4.23%2,877,00045,532,000103%15.83-2.48%16.02-1.25%16.20-1.08%16.52-0.69%-0.50%
2019-12-2016.1916.3416.1116.160.06%-0.42%-2.84%1,866,30030,287,00071%16.230.73%16.23-0.61%16.37-0.93%16.63-0.26%-0.48%
2019-12-1916.2516.2815.9116.15-0.31%0.25%-3.16%2,187,40035,239,00081%16.11-1.26%16.33-0.89%16.53-0.47%16.68-0.47%-0.54%
2019-12-1816.5016.5516.1516.20-1.58%-0.71%-3.31%2,795,70045,614,000104%16.32-1.14%16.47-1.25%16.61-0.66%16.76-0.42%-0.57%
2019-12-1716.5816.7716.4016.46-1.20%-0.27%-2.18%2,775,70045,809,000110%16.50-0.49%16.68-0.22%16.72-0.54%16.83-0.49%-0.59%
2019-12-1617.0617.0716.3616.66-2.06%0.45%-1.47%3,011,70049,948,000121%16.59-1.70%16.72-0.64%16.81-0.50%16.91-0.50%-0.65%
2019-12-1316.5017.3314.7917.013.53%0.82%0.09%4,045,90068,257,000175%16.871.44%16.82-0.24%16.890.08%16.99-0.33%-0.58%
2019-12-1216.9716.9816.4116.43-3.30%-1.21%-3.64%2,727,90045,371,000131%16.63-2.07%16.87-0.91%16.88-0.57%17.05-0.79%-0.54%
2019-12-1117.3917.3916.7216.99-0.12%0.04%-1.14%2,116,50035,946,000102%16.98-0.36%17.020.44%16.97-0.11%17.19-0.52%-0.42%
2019-12-1017.1017.1816.9717.01-0.70%-0.21%-1.54%2,102,40035,838,000103%17.050.09%16.950.00%16.99-0.33%17.28-0.54%-0.38%
2019-12-0916.9517.1516.7017.131.60%0.59%-1.38%1,794,50030,560,00089%17.031.41%16.95-0.09%17.05-0.46%17.37-0.46%-0.32%
2019-12-0617.0017.1216.6416.860.00%0.39%-3.38%2,406,40040,414,000112%16.79-1.45%16.96-1.11%17.13-0.82%17.45-0.90%-0.28%