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
2022-08-1713.9113.9813.7413.82-0.65%0.02%0.70%2,257,50031,191,000108%13.82-0.60%13.87-0.43%13.890.15%13.720.68%0.03%
2022-08-1613.9113.9913.8313.91-0.07%0.07%2.04%1,577,30021,925,00071%13.90-0.12%13.930.18%13.870.28%13.631.14%-0.08%
2022-08-1513.9814.0213.8113.92-0.43%0.03%3.28%1,962,10027,304,00074%13.92-0.36%13.910.44%13.830.36%13.480.00%-0.31%
2022-08-1213.9014.0313.8313.980.50%0.10%3.72%2,632,00036,759,00099%13.970.89%13.850.77%13.780.78%13.48-0.11%-0.29%
2022-08-1113.7313.9313.6613.911.38%0.48%3.09%2,598,00035,965,00094%13.841.04%13.740.61%13.670.96%13.49-0.49%-0.24%
2022-08-1013.6213.8513.5313.720.73%0.14%1.19%2,097,90028,744,00070%13.700.63%13.660.52%13.540.95%13.56-0.35%-0.13%
2022-08-0913.6713.7313.5513.62-0.44%0.04%0.10%1,464,20019,935,00045%13.62-0.22%13.590.85%13.421.26%13.61-0.02%-0.05%
2022-08-0813.8013.8113.5313.68-0.36%0.26%0.52%2,000,90027,303,00061%13.650.87%13.471.12%13.25-0.27%13.61-0.01%-0.02%
2022-08-0513.3613.7713.2713.733.23%1.49%0.88%2,571,50034,788,00079%13.532.39%13.321.56%13.28-0.73%13.61-0.10%-0.01%
2022-08-0413.2013.3013.0713.301.92%0.67%-2.37%1,858,00024,547,00056%13.21-0.22%13.12-0.93%13.38-1.36%13.62-0.47%0.00%
2022-08-0312.9813.4712.9613.050.77%-1.44%-4.65%3,832,10050,741,000108%13.241.74%13.24-1.58%13.57-1.07%13.69-0.42%0.09%
2022-08-0213.7013.7012.7412.95-6.36%-0.50%-5.78%6,066,20078,949,000178%13.02-5.96%13.46-4.09%13.71-1.82%13.74-1.11%0.15%
2022-08-0113.9313.9613.7713.83-0.58%-0.07%-0.49%2,337,20032,347,00082%13.84-1.12%14.03-0.08%13.970.04%13.900.21%0.25%
2022-07-2914.1614.1613.9013.91-1.35%-0.61%0.30%3,272,10045,797,000115%14.00-1.10%14.040.37%13.960.35%13.870.38%0.20%
2022-07-2814.0614.3014.0414.100.21%-0.37%2.05%4,381,40062,006,000165%14.151.38%13.991.06%13.920.43%13.820.57%0.11%
2022-07-2713.7814.2313.6514.072.10%0.79%2.41%4,501,10062,837,000188%13.962.08%13.841.11%13.860.43%13.740.50%0.01%
2022-07-2613.7313.7913.5313.780.88%0.77%0.80%1,904,70026,046,00089%13.680.00%13.69-1.08%13.80-0.04%13.670.21%-0.09%
2022-07-2513.7013.8313.5413.660.00%-0.11%0.12%1,329,10018,175,00062%13.68-0.26%13.84-0.04%13.800.30%13.640.13%-0.16%
2022-07-2213.7013.8613.5613.66-1.80%-0.36%0.26%2,298,50031,512,000105%13.71-1.81%13.84-0.03%13.760.39%13.63-0.02%-0.23%
2022-07-2113.8514.1013.7813.911.16%-0.37%2.08%4,151,10057,958,000196%13.961.59%13.851.44%13.710.96%13.630.49%-0.26%
2022-07-2013.8313.8913.6913.750.07%0.04%1.40%1,866,70025,656,00095%13.740.20%13.650.84%13.580.40%13.560.16%-0.33%
2022-07-1913.6013.7813.6013.740.51%0.17%1.48%2,153,30029,535,000106%13.721.37%13.540.45%13.520.57%13.54-0.10%-0.39%
2022-07-1813.3313.6813.2713.673.09%1.03%0.87%2,646,10035,805,000120%13.531.41%13.480.31%13.450.17%13.55-0.34%-0.44%
2022-07-1513.5313.5513.2513.26-2.28%-0.62%-2.49%1,872,90024,991,00080%13.34-1.48%13.44-0.02%13.42-0.68%13.60-0.51%-0.43%
2022-07-1413.5013.6213.3013.570.30%0.19%-0.71%1,565,10021,198,00064%13.540.80%13.440.17%13.52-0.21%13.67-0.39%-0.40%
2022-07-1313.4013.5413.3013.531.73%0.69%-1.38%1,591,60021,387,00061%13.440.65%13.42-0.83%13.54-0.07%13.72-0.54%-0.39%
2022-07-1213.4513.5013.2913.30-1.26%-0.37%-3.58%1,797,20023,992,00063%13.35-0.81%13.53-0.70%13.55-0.59%13.79-0.53%-0.35%
2022-07-1113.6713.6713.3613.47-1.46%0.08%-2.86%1,945,00026,177,00065%13.46-2.08%13.62-0.07%13.63-0.54%13.87-0.50%-0.28%
2022-07-0813.7913.8313.6613.67-0.58%-0.55%-1.91%2,097,30028,827,00067%13.750.69%13.63-0.10%13.71-0.36%13.94-0.34%-0.23%
2022-07-0713.5913.7713.4613.750.00%0.73%-1.67%2,365,60032,293,00073%13.650.98%13.65-0.50%13.76-0.54%13.98-0.21%-0.21%