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
2019-05-1716.0416.3015.1615.22-4.70%-3.55%-0.43%3,427,50054,091,00095%15.78-0.70%15.86-0.33%15.831.16%15.29-0.30%-1.08%
2019-05-1616.0516.0515.7815.97-0.44%0.49%4.17%2,499,90039,728,00066%15.89-0.22%15.920.52%15.650.91%15.33-2.37%-1.10%
2019-05-1516.0016.1015.7416.041.45%0.71%2.15%3,196,80050,915,00069%15.930.03%15.831.92%15.511.24%15.70-3.10%-0.83%
2019-05-1415.4916.2015.2715.810.96%-0.71%-2.44%3,741,60059,576,00065%15.921.64%15.541.78%15.321.88%16.21-0.91%-0.31%
2019-05-1315.2716.0815.1015.660.13%-0.04%-4.24%3,764,00058,966,00059%15.673.24%15.261.74%15.041.35%16.35-0.31%-0.13%
2019-05-1014.7715.8014.5515.646.03%3.07%-4.66%5,350,60081,188,00083%15.172.09%15.001.85%14.84-1.34%16.40-0.70%-0.17%
2019-05-0914.6315.1214.5014.75-0.27%-0.76%-10.71%2,570,20038,201,00041%14.860.16%14.730.29%15.04-5.01%16.52-0.44%-0.28%
2019-05-0814.5215.2814.3214.79-1.20%-0.33%-10.87%3,335,00049,487,00052%14.841.91%14.69-2.84%15.83-4.90%16.59-0.62%-0.31%
2019-05-0714.4315.0414.0914.974.98%2.81%-10.34%4,137,30060,242,00064%14.56-0.89%15.12-7.00%16.65-1.87%16.70-0.91%-0.31%
2019-05-0615.3515.3514.2614.26-9.97%-2.94%-15.37%4,954,20072,788,00079%14.69-7.84%16.26-6.02%16.97-1.48%16.85-1.17%-0.21%
2019-04-3015.6316.3215.5615.84-3.36%-0.63%-7.10%5,360,30085,447,00095%15.94-7.35%17.30-1.23%17.22-0.80%17.05-0.43%-0.05%
2019-04-2918.4018.6516.2616.39-9.30%-4.74%-4.28%9,945,000171,107,000195%17.21-4.02%17.51-0.03%17.360.17%17.120.25%0.03%
2019-04-2617.0418.5416.8818.077.24%0.80%5.79%12,999,200233,027,000298%17.934.12%17.523.59%17.333.22%17.082.14%0.05%
2019-04-2516.8417.6416.7616.850.06%-2.13%0.75%7,822,000134,662,000215%17.224.43%16.912.81%16.791.84%16.720.92%-0.14%
2019-04-2416.4416.8416.0916.842.81%2.15%1.62%2,837,70046,781,00080%16.490.57%16.45-0.12%16.49-0.44%16.57-0.77%-0.22%
2019-04-2316.3516.5816.1616.380.74%-0.08%-1.92%2,234,80036,635,00052%16.39-0.40%16.47-0.25%16.56-0.04%16.70-1.78%-0.08%
2019-04-2216.8016.8616.2116.26-2.58%-1.21%-4.37%2,684,80044,188,00050%16.46-0.51%16.51-0.73%16.57-0.59%17.00-0.72%0.28%
2019-04-1916.4216.7116.3216.691.71%0.89%-2.55%2,760,60045,669,00045%16.540.06%16.630.18%16.670.04%17.13-0.62%0.52%
2019-04-1816.7316.8316.3916.41-1.91%-0.74%-4.77%2,800,90046,308,00038%16.53-1.60%16.60-0.74%16.660.22%17.230.09%0.89%
2019-04-1716.8417.0416.6316.73-0.95%-0.43%-2.83%3,162,70053,140,00039%16.801.87%16.730.45%16.62-0.87%17.220.41%1.17%
2019-04-1616.5616.8916.0616.891.75%2.40%-1.50%3,931,50064,848,00046%16.49-2.26%16.650.21%16.77-2.46%17.150.36%1.23%
2019-04-1516.8917.0816.5416.600.61%-1.64%-2.84%4,531,80076,477,00054%16.881.88%16.62-1.07%17.19-0.74%17.090.45%1.24%
2019-04-1216.6616.8216.3016.501.98%-0.39%-3.00%4,572,10075,734,00055%16.560.66%16.80-3.19%17.32-0.73%17.010.29%1.18%
2019-04-1116.6917.0416.0316.18-3.69%-1.68%-4.60%5,704,20093,866,00070%16.46-3.88%17.35-1.34%17.45-0.01%16.960.14%1.16%
2019-04-1017.8817.8816.7916.80-6.67%-1.87%-0.81%9,328,900159,716,000125%17.12-4.77%17.59-0.57%17.450.58%16.940.60%1.09%
2019-04-0917.6518.6517.2618.001.98%0.12%6.91%11,563,500207,894,000180%17.982.32%17.691.89%17.352.00%16.841.77%0.93%
2019-04-0817.6418.0916.9917.650.17%0.45%6.69%10,152,500178,387,000182%17.570.22%17.361.85%17.011.92%16.541.68%0.73%
2019-04-0417.3018.7016.4417.621.50%0.50%8.30%14,166,700248,380,000291%17.533.39%17.043.85%16.693.85%16.273.13%0.54%
2019-04-0315.9617.5015.8517.368.77%2.36%10.05%11,483,100194,743,000287%16.965.68%16.415.37%16.074.62%15.782.91%0.20%
2019-04-0215.9016.4615.6615.960.00%-0.54%4.12%5,995,60096,209,000181%16.053.24%15.583.35%15.362.29%15.330.93%-0.09%