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
2021-11-2616.4716.5315.9816.07-2.19%-0.50%-1.74%4,703,70075,966,000135%16.15-3.79%16.49-0.51%16.43-0.23%16.360.03%0.48%
2021-11-2516.5917.3516.3716.43-0.06%-2.12%0.49%6,927,900116,290,000212%16.792.88%16.571.71%16.471.44%16.350.82%0.55%
2021-11-2416.3216.4716.1316.440.74%0.76%1.38%3,006,70049,056,00093%16.320.25%16.290.33%16.240.00%16.220.35%0.60%
2021-11-2316.2716.4016.1616.32-0.06%0.28%0.99%2,473,20040,252,00077%16.28-0.02%16.240.28%16.24-0.08%16.160.38%0.60%
2021-11-2216.1016.4216.0916.331.18%0.32%1.43%2,803,50045,636,00086%16.280.84%16.19-0.09%16.25-0.02%16.100.35%0.56%
2021-11-1915.9416.2315.9416.140.75%-0.02%0.60%2,248,10036,290,00069%16.14-0.03%16.21-0.36%16.250.19%16.040.39%0.50%
2021-11-1816.3016.4316.0016.02-2.02%-0.79%0.24%2,915,00047,071,00084%16.15-1.04%16.27-0.28%16.220.10%15.980.46%0.41%
2021-11-1716.1216.4916.1216.350.49%0.20%2.78%2,878,10046,962,00085%16.32-0.05%16.310.59%16.210.60%15.910.57%0.29%
2021-11-1616.3616.5016.1416.27-0.12%-0.34%2.86%3,213,30052,458,00097%16.330.22%16.220.41%16.110.76%15.820.75%0.17%
2021-11-1516.2016.4516.1516.291.12%0.00%3.75%3,083,20050,225,00093%16.291.41%16.150.88%15.990.67%15.700.73%0.02%
2021-11-1216.0916.3215.8616.11-0.74%0.29%3.35%3,879,20062,313,000114%16.06-0.43%16.010.81%15.880.63%15.590.70%-0.15%
2021-11-1115.6016.4315.5216.233.38%0.60%4.84%5,937,90095,794,000179%16.132.92%15.881.73%15.781.49%15.481.30%-0.34%
2021-11-1015.6415.7715.5515.700.64%0.15%2.74%2,837,90044,487,00091%15.680.75%15.610.04%15.550.63%15.280.42%-0.58%
2021-11-0915.5615.6615.4415.600.26%0.26%2.51%2,878,10044,783,00086%15.56-0.21%15.600.61%15.450.60%15.22-0.05%-0.78%
2021-11-0815.6815.8415.4515.56-0.45%-0.21%2.19%2,554,80039,837,00076%15.59-0.28%15.510.83%15.360.55%15.23-0.30%-0.86%
2021-11-0515.2915.8315.1915.632.22%-0.04%2.35%4,826,20075,461,000135%15.642.98%15.381.69%15.281.11%15.27-0.43%-0.98%
2021-11-0415.1315.3015.0215.291.06%0.70%-0.31%2,534,50038,483,00070%15.180.84%15.130.05%15.110.57%15.34-0.74%-1.00%
2021-11-0314.9715.1414.9115.131.07%0.48%-2.08%2,214,80033,350,00059%15.06-0.46%15.120.12%15.02-0.09%15.45-0.68%-0.93%
2021-11-0215.2415.4414.8514.97-1.96%-1.04%-3.78%3,459,60052,335,00091%15.13-0.11%15.100.80%15.04-0.52%15.56-0.79%-0.84%
2021-11-0115.1015.3414.8215.270.39%0.83%-2.63%3,827,60057,964,000101%15.140.81%14.980.04%15.11-1.01%15.68-0.91%-0.77%
2021-10-2914.6515.2414.5515.213.82%1.25%-3.89%3,327,60049,988,00088%15.021.89%14.97-1.03%15.27-1.58%15.83-1.17%-0.70%
2021-10-2814.8815.1114.5814.65-2.33%-0.64%-8.52%3,253,90047,974,00083%14.74-2.25%15.13-2.13%15.51-1.77%16.01-1.13%-0.58%
2021-10-2715.7915.7914.8815.00-4.21%-0.56%-7.39%5,333,40080,450,000143%15.08-3.70%15.46-2.92%15.79-2.08%16.20-1.57%-0.47%
2021-10-2615.8115.8615.5015.66-0.76%-0.03%-4.84%2,798,00043,827,00084%15.66-0.51%15.92-1.27%16.13-0.90%16.46-0.91%-0.31%
2021-10-2516.1516.1515.5615.78-2.59%0.22%-4.98%4,970,10078,252,000148%15.75-3.65%16.13-1.94%16.27-1.42%16.61-1.50%-0.23%
2021-10-2216.4516.5516.1516.20-1.10%-0.86%-3.91%3,853,10062,965,000118%16.34-0.64%16.45-0.52%16.51-0.91%16.86-0.58%-0.12%
2021-10-2116.6916.7316.3016.38-1.92%-0.41%-3.40%3,405,60056,011,000104%16.45-0.93%16.53-0.42%16.66-0.72%16.96-0.08%-0.10%
2021-10-2016.6916.7316.4516.700.42%0.59%-1.60%2,648,90043,976,00084%16.600.20%16.60-0.88%16.78-0.59%16.970.21%-0.18%
2021-10-1916.6016.7216.4416.630.18%0.37%-1.80%3,000,50049,716,00091%16.57-0.39%16.75-0.95%16.88-0.93%16.94-0.08%-0.32%
2021-10-1816.8116.9316.5016.600.00%-0.20%-2.06%3,249,30054,044,00099%16.63-2.28%16.91-1.16%17.04-1.13%16.95-0.18%-0.38%