福斯特( 603806.SH 上证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 118.21 | 122.88 | 118.00 | 121.60 | 2.51% | 0.75% | -3.95% | 8,127,400 | 980,903,000 | 115% | 120.69 | 1.21% | 122.01 | -2.28% | 125.15 | -1.05% | 126.60 | -1.18% | -0.39% |  |
| 2021-11-25 | 123.50 | 124.80 | 116.88 | 118.62 | -4.38% | -0.53% | -7.41% | 11,100,400 | 1,323,742,000 | 159% | 119.25 | -5.23% | 124.86 | -3.56% | 126.48 | -1.99% | 128.12 | -1.74% | -0.31% | |
| 2021-11-24 | 132.00 | 132.10 | 123.10 | 124.05 | -6.16% | -1.42% | -4.86% | 10,776,700 | 1,356,061,000 | 178% | 125.83 | -5.78% | 129.46 | -1.35% | 129.05 | -0.88% | 130.38 | -0.79% | -0.16% |  |
| 2021-11-23 | 132.48 | 136.38 | 131.80 | 132.19 | -0.61% | -1.02% | 0.58% | 5,939,600 | 793,240,000 | 115% | 133.55 | 1.48% | 131.23 | 1.34% | 130.19 | 0.77% | 131.43 | 0.18% | -0.19% | |
| 2021-11-22 | 130.84 | 133.33 | 129.18 | 133.00 | 1.70% | 1.06% | 1.38% | 6,869,000 | 903,998,000 | 133% | 131.61 | 2.59% | 129.50 | 1.03% | 129.19 | 0.03% | 131.19 | 0.37% | -0.24% | |
| 2021-11-19 | 127.21 | 132.32 | 125.06 | 130.78 | 2.81% | 1.95% | 0.06% | 5,528,100 | 709,167,000 | 108% | 128.28 | 0.29% | 128.18 | -0.17% | 129.15 | -1.27% | 130.70 | 0.40% | -0.36% | |
| 2021-11-18 | 129.55 | 129.80 | 126.69 | 127.21 | -2.07% | -0.55% | -2.29% | 4,880,700 | 624,309,000 | 92% | 127.91 | -0.33% | 128.40 | -1.18% | 130.81 | -1.09% | 130.19 | -0.17% | -0.46% | |
| 2021-11-17 | 126.02 | 130.60 | 125.20 | 129.90 | 2.72% | 1.21% | -0.39% | 4,389,400 | 563,347,000 | 78% | 128.34 | -0.42% | 129.93 | -1.92% | 132.25 | -0.43% | 130.41 | -0.09% | -0.50% | |
| 2021-11-16 | 130.10 | 133.71 | 126.00 | 126.46 | -3.54% | -1.88% | -3.12% | 5,279,200 | 680,398,000 | 91% | 128.88 | -2.94% | 132.47 | -1.60% | 132.82 | -0.43% | 130.53 | 0.04% | -0.58% | |
| 2021-11-15 | 138.02 | 138.68 | 130.00 | 131.10 | -4.86% | -1.27% | 0.48% | 4,367,200 | 579,881,000 | 68% | 132.78 | -2.12% | 134.62 | 0.30% | 133.39 | 0.91% | 130.48 | -0.89% | -0.70% | |
| 2021-11-12 | 134.00 | 137.80 | 133.55 | 137.79 | 3.51% | 1.58% | 4.66% | 5,499,600 | 746,030,000 | 77% | 135.65 | 0.40% | 134.22 | 1.13% | 132.18 | 1.97% | 131.65 | -0.41% | -0.62% | |
| 2021-11-11 | 133.66 | 138.35 | 132.50 | 133.12 | 0.02% | -1.48% | 0.70% | 4,851,000 | 655,452,000 | 63% | 135.12 | 2.70% | 132.72 | 2.09% | 129.63 | 0.52% | 132.20 | -0.25% | -0.61% | |
| 2021-11-10 | 130.50 | 133.90 | 129.20 | 133.10 | 1.76% | 1.17% | 0.43% | 4,613,800 | 607,008,000 | 57% | 131.56 | 0.06% | 130.00 | 1.86% | 128.95 | 0.14% | 132.53 | -1.05% | -0.57% | |
| 2021-11-09 | 131.60 | 134.50 | 129.00 | 130.80 | 0.80% | -0.52% | -2.34% | 5,165,000 | 679,129,000 | 58% | 131.49 | 3.30% | 127.62 | -0.11% | 128.77 | 0.06% | 133.93 | -0.34% | -0.35% | |
| 2021-11-08 | 124.94 | 129.88 | 122.80 | 129.76 | 3.86% | 1.94% | -3.45% | 5,506,500 | 700,901,000 | 60% | 127.29 | 1.78% | 127.76 | -0.57% | 128.70 | -2.03% | 134.39 | -0.83% | -0.22% | |
| 2021-11-05 | 125.00 | 127.87 | 121.85 | 124.94 | -2.60% | -0.10% | -7.80% | 7,073,000 | 884,572,000 | 72% | 125.06 | -4.03% | 128.50 | -1.09% | 131.37 | -1.64% | 135.51 | -0.60% | -0.02% | |
| 2021-11-04 | 130.49 | 134.30 | 125.11 | 128.27 | -1.32% | -1.57% | -5.91% | 8,527,300 | 1,111,201,000 | 92% | 130.31 | 0.23% | 129.91 | -2.36% | 133.56 | -0.91% | 136.32 | -0.59% | 0.12% | |
| 2021-11-03 | 129.40 | 132.68 | 128.02 | 129.99 | -0.01% | -0.02% | -5.20% | 5,833,300 | 758,418,000 | 65% | 130.02 | 0.31% | 133.06 | -1.34% | 134.78 | -1.62% | 137.13 | -0.88% | 0.27% | |
| 2021-11-02 | 133.77 | 134.29 | 126.49 | 130.00 | -4.41% | 0.30% | -6.03% | 13,184,600 | 1,708,898,000 | 138% | 129.61 | -6.09% | 134.86 | -2.26% | 137.00 | -1.71% | 138.34 | -1.13% | 0.55% | |
| 2021-11-01 | 144.00 | 145.90 | 133.66 | 136.00 | -5.09% | -1.46% | -2.80% | 12,708,700 | 1,754,059,000 | 150% | 138.02 | 0.40% | 137.98 | -1.45% | 139.39 | -0.54% | 139.91 | -0.16% | 0.79% | |
| 2021-10-29 | 136.40 | 146.39 | 130.11 | 143.30 | 5.06% | 4.24% | 2.25% | 11,188,900 | 1,538,079,000 | 143% | 137.47 | -0.99% | 140.00 | -0.83% | 140.15 | -0.04% | 140.14 | -0.24% | 0.91% | |
| 2021-10-28 | 141.57 | 143.50 | 136.11 | 136.40 | -3.60% | -1.75% | -2.90% | 6,120,600 | 849,756,000 | 83% | 138.84 | -3.11% | 141.17 | -0.35% | 140.21 | -0.11% | 140.48 | 0.07% | 1.09% | |
| 2021-10-27 | 138.33 | 148.54 | 136.50 | 141.50 | 2.74% | -1.25% | 0.80% | 10,830,500 | 1,551,876,000 | 150% | 143.29 | 2.79% | 141.67 | 1.97% | 140.36 | -0.02% | 140.38 | 1.22% | 1.27% | |
| 2021-10-26 | 143.01 | 143.01 | 137.03 | 137.72 | -2.67% | -1.21% | -0.70% | 4,864,200 | 678,068,000 | 68% | 139.40 | -1.12% | 138.93 | -0.05% | 140.38 | -0.12% | 138.70 | 0.94% | 1.17% | |
| 2021-10-25 | 135.02 | 142.96 | 133.96 | 141.50 | 4.79% | 0.37% | 2.98% | 9,270,700 | 1,306,968,000 | 132% | 140.98 | 4.41% | 138.99 | -0.96% | 140.55 | 0.30% | 137.40 | 1.19% | 1.01% | |
| 2021-10-22 | 138.84 | 138.84 | 132.36 | 135.03 | -3.26% | 0.00% | -0.55% | 5,453,300 | 736,359,000 | 79% | 135.03 | -3.28% | 140.34 | -0.95% | 140.13 | -0.45% | 135.78 | 0.76% | 0.73% | |
| 2021-10-21 | 141.99 | 142.28 | 137.73 | 139.58 | -1.79% | -0.02% | 3.58% | 5,166,000 | 721,215,000 | 75% | 139.61 | -2.66% | 141.68 | 0.19% | 140.76 | 0.25% | 134.75 | 0.94% | 0.55% | |
| 2021-10-20 | 140.00 | 145.58 | 138.50 | 142.13 | 1.08% | -0.91% | 6.47% | 10,628,600 | 1,524,445,000 | 153% | 143.43 | 2.01% | 141.42 | 1.28% | 140.41 | 2.47% | 133.50 | 1.87% | 0.39% | |
| 2021-10-19 | 139.90 | 142.50 | 137.37 | 140.61 | 0.47% | 0.00% | 7.30% | 7,265,100 | 1,021,526,000 | 110% | 140.61 | 1.34% | 139.63 | 0.65% | 137.02 | 2.34% | 131.05 | 1.34% | 0.12% | |
| 2021-10-18 | 139.80 | 142.05 | 135.65 | 139.95 | 0.00% | 0.86% | 8.22% | 5,759,300 | 799,115,000 | 88% | 138.75 | -0.43% | 138.73 | 2.45% | 133.89 | 1.92% | 129.31 | 1.05% | -0.12% | | |
|
