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
2021-09-2415.1915.1914.3815.00-1.38%2.13%1.15%13,132,800192,885,000177%14.69-1.42%14.621.50%14.510.34%14.83-0.85%-0.27%
2021-09-2313.8215.2113.8215.219.98%2.09%1.70%11,378,900169,525,000156%14.908.75%14.402.29%14.470.40%14.960.01%-0.35%
2021-09-2213.8513.9713.4513.83-0.22%0.96%-7.52%4,430,30060,692,00061%13.70-1.64%14.08-1.98%14.41-2.64%14.95-0.37%-0.49%
2021-09-1714.0914.2813.6213.86-2.60%-0.49%-7.66%5,314,40074,018,00073%13.93-4.12%14.37-2.43%14.80-1.64%15.01-0.46%-0.50%
2021-09-1614.7614.8614.2014.23-3.59%-2.04%-5.64%5,591,10081,218,00079%14.53-1.12%14.72-2.57%15.04-1.07%15.080.05%-0.49%
2021-09-1514.5414.8114.4714.760.41%0.47%-2.07%4,371,60064,225,00061%14.69-1.24%15.11-0.93%15.21-0.76%15.070.17%-0.52%
2021-09-1415.1115.2714.6414.70-4.61%-1.18%-2.30%8,094,300120,412,000107%14.88-4.85%15.25-1.21%15.32-0.22%15.05-0.33%-0.54%
2021-09-1315.9915.9915.3615.410.85%-1.43%2.09%7,167,300112,053,000101%15.632.12%15.440.43%15.361.09%15.100.31%-0.49%
2021-09-1015.0915.6015.0015.28-0.26%-0.19%1.53%5,917,70090,594,00082%15.31-0.35%15.380.58%15.190.52%15.05-0.42%-0.53%
2021-09-0915.2915.7415.1515.32-1.23%-0.28%1.38%7,811,700120,013,000103%15.36-0.32%15.291.26%15.111.08%15.11-0.85%-0.47%
2021-09-0815.0015.9814.8715.514.37%0.63%1.76%12,543,700193,341,000159%15.414.24%15.102.31%14.951.70%15.24-1.61%-0.34%
2021-09-0714.8414.9414.6314.860.75%0.50%-4.07%4,415,20065,282,00051%14.791.16%14.760.45%14.70-0.79%15.49-1.35%-0.12%
2021-09-0614.6914.9114.4114.75-0.87%0.91%-6.07%5,451,30079,679,00052%14.62-1.58%14.69-0.10%14.82-0.65%15.70-0.54%0.12%
2021-09-0314.7415.0914.5114.88-0.07%0.19%-5.75%6,289,80093,418,00054%14.851.68%14.70-1.01%14.91-1.31%15.79-0.39%0.21%
2021-09-0214.6714.9914.1214.891.99%1.94%-6.05%7,736,000112,996,00060%14.61-0.52%14.85-1.20%15.11-2.43%15.85-0.16%0.31%
2021-09-0115.0415.1514.4514.60-5.01%-0.57%-8.03%9,229,200135,519,00074%14.68-4.46%15.03-2.68%15.49-3.42%15.87-0.09%0.30%
2021-08-3115.0615.7915.0615.372.13%0.01%-3.27%6,769,600104,045,00057%15.371.33%15.45-2.20%16.04-1.15%15.890.18%0.25%
2021-08-3015.0215.4715.0215.05-3.90%-0.77%-5.11%7,184,700108,969,00059%15.17-3.51%15.80-3.40%16.22-0.10%15.86-0.06%0.19%
2021-08-2716.1516.3215.4015.66-2.19%-0.38%-1.32%9,425,600148,161,00080%15.72-3.58%16.35-0.93%16.240.02%15.870.13%0.17%
2021-08-2616.6116.6116.0016.01-4.25%-1.80%1.01%10,281,200167,610,00091%16.30-2.96%16.501.13%16.240.82%15.850.48%0.14%
2021-08-2516.6717.2716.2216.720.30%-0.48%6.00%14,359,300241,257,000128%16.802.51%16.321.58%16.102.04%15.770.63%0.09%
2021-08-2415.7817.3515.6816.673.67%1.71%6.34%19,274,100315,893,000167%16.393.21%16.072.34%15.782.06%15.680.99%0.11%
2021-08-2315.8416.4315.5016.08-0.37%1.26%3.59%18,771,200298,080,000176%15.880.03%15.702.68%15.461.32%15.520.43%-0.05%
2021-08-2015.0416.1415.0416.1410.02%1.66%4.43%14,010,400222,423,000148%15.888.44%15.292.90%15.261.10%15.460.55%-0.18%
2021-08-1914.5914.9614.4314.670.89%0.20%-4.57%5,524,90080,889,00059%14.64-0.52%14.86-1.25%15.10-1.13%15.37-0.26%-0.40%
2021-08-1814.9914.9914.5014.54-3.32%-1.20%-5.66%8,046,100118,412,00085%14.72-2.67%15.05-1.73%15.27-1.82%15.41-0.56%-0.58%
2021-08-1715.2215.4614.8015.04-1.38%-0.54%-2.96%8,981,800135,810,00099%15.12-1.36%15.31-0.96%15.55-0.23%15.50-0.39%-0.65%
2021-08-1615.4315.6015.2015.25-2.37%-0.52%-1.99%7,098,900108,818,00081%15.33-0.96%15.46-1.46%15.59-0.19%15.56-0.30%-0.70%
2021-08-1315.3015.9015.1515.621.63%0.92%0.09%9,700,000150,130,000110%15.48-0.28%15.690.16%15.620.14%15.61-0.14%-0.78%
2021-08-1215.8515.9115.2215.370.00%-0.97%-1.65%13,136,600203,880,000155%15.52-2.75%15.67-0.23%15.590.14%15.63-0.05%-0.99%