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:
焦点科技( 002315.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 中证500
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
2020-07-1616.3416.5515.4415.44-5.16%-3.20%-4.89%7,236,500115,432,00064%15.95-3.14%16.49-2.03%16.70-0.20%16.230.37%0.96%
2020-07-1516.9917.0416.1816.28-3.73%-1.14%0.66%9,995,400164,600,00093%16.47-2.52%16.83-0.49%16.730.57%16.170.62%0.89%
2020-07-1417.2017.3816.5116.91-1.69%0.09%5.20%10,304,500174,087,000104%16.89-1.11%16.920.96%16.641.14%16.070.98%0.79%
2020-07-1316.6517.5516.6017.202.38%0.68%8.05%11,988,100204,803,000133%17.081.83%16.762.13%16.452.11%15.921.50%0.72%
2020-07-1016.5017.1516.3316.801.14%0.14%7.12%12,821,100215,099,000155%16.782.22%16.411.83%16.111.81%15.681.52%0.57%
2020-07-0915.9716.6715.9216.613.42%1.20%7.52%12,370,700203,043,000166%16.413.08%16.112.20%15.821.71%15.451.43%0.44%
2020-07-0815.9716.1815.7116.060.12%0.87%5.45%10,000,200159,228,000146%15.92-0.31%15.771.13%15.551.20%15.230.87%0.32%
2020-07-0715.7816.3715.6016.042.69%0.43%6.24%13,083,100208,949,000212%15.973.45%15.592.34%15.372.16%15.101.53%0.25%
2020-07-0615.0715.7515.0615.622.63%1.18%5.04%13,073,100201,826,000234%15.440.98%15.232.08%15.042.24%14.870.39%0.12%
2020-07-0314.9215.8014.9115.223.33%-0.45%2.75%10,065,900153,900,000190%15.294.59%14.923.12%14.722.35%14.810.38%0.16%
2020-07-0214.3514.7914.3514.732.08%0.77%-0.18%5,308,00077,590,00097%14.621.33%14.471.50%14.38-0.02%14.76-0.33%0.19%
2020-07-0114.3514.6514.2214.430.63%0.03%-2.53%4,227,30060,982,00071%14.430.80%14.260.11%14.38-0.55%14.81-0.35%0.31%
2020-06-3013.9814.4813.9814.342.94%0.20%-3.48%3,760,00053,811,00054%14.312.29%14.24-1.01%14.46-0.80%14.860.27%0.49%
2020-06-2914.2014.2913.8813.93-2.93%-0.43%-5.99%3,497,60048,932,00043%13.99-2.92%14.39-1.74%14.58-2.21%14.820.01%0.56%
2020-06-2414.6614.7514.2914.35-2.05%-0.42%-3.14%3,587,40051,698,00046%14.41-1.76%14.64-0.81%14.91-0.53%14.820.17%0.60%
2020-06-2314.8414.9013.7414.65-1.94%-0.13%-0.95%4,570,10067,039,00058%14.67-0.98%14.76-1.95%14.99-0.25%14.790.23%0.63%
2020-06-2214.8014.9814.7314.941.29%0.85%1.25%3,950,80058,528,00049%14.810.15%15.05-0.11%15.020.03%14.760.18%0.73%
2020-06-1914.9014.9614.6814.75-1.80%-0.28%0.14%5,867,80086,794,00074%14.79-3.38%15.07-0.20%15.020.70%14.730.25%0.77%
2020-06-1815.1815.6215.0115.02-1.18%-1.89%2.23%9,657,800147,865,000132%15.312.08%15.100.85%14.911.02%14.690.82%0.80%
2020-06-1714.9515.2714.7015.201.20%1.35%4.31%9,549,200143,219,000141%15.000.08%14.971.31%14.760.85%14.570.68%0.75%
2020-06-1615.2215.3014.7715.02-0.66%0.23%3.77%9,252,000138,652,000149%14.990.27%14.781.12%14.640.88%14.470.84%0.73%
2020-06-1514.3215.2314.3115.122.72%1.17%5.34%13,305,800198,852,000223%14.953.53%14.622.25%14.511.58%14.351.46%0.74%
2020-06-1213.5814.8513.4514.725.82%1.97%4.06%11,928,600172,184,000229%14.442.62%14.290.53%14.290.89%14.150.96%0.60%
2020-06-1114.1214.2513.9113.91-1.49%-1.11%-0.72%4,056,70057,062,00092%14.07-0.54%14.22-0.06%14.160.13%14.010.35%0.45%
2020-06-1014.4114.4214.0014.12-3.02%-0.16%1.13%5,071,60071,730,000123%14.14-1.46%14.230.23%14.140.14%13.960.51%0.35%
2020-06-0914.0214.6713.8914.563.85%1.45%4.82%7,387,700106,030,000195%14.352.24%14.191.64%14.120.70%13.891.18%0.22%
2020-06-0814.1914.1913.8714.02-0.36%-0.13%2.12%2,691,60037,785,00078%14.040.62%13.97-0.10%14.020.54%13.730.63%0.00%
2020-06-0514.1014.1013.8114.070.64%0.85%3.13%3,088,70043,090,00090%13.950.27%13.98-0.41%13.950.65%13.640.59%-0.18%
2020-06-0414.0114.0713.7513.980.43%0.47%3.07%3,092,00043,023,00090%13.91-0.95%14.040.59%13.860.60%13.560.33%-0.36%
2020-06-0314.1814.2213.8313.920.00%-0.90%2.97%4,197,50058,961,000126%14.05-0.26%13.951.19%13.781.01%13.520.48%-0.47%