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
2019-03-2115.1815.8215.1515.622.29%0.33%1.26%4,649,30072,383,000108%15.572.50%15.381.60%15.221.43%15.43-0.34%0.31%
2019-03-2015.2815.4814.9315.27-0.07%0.53%-1.35%3,075,40046,716,00064%15.19-0.64%15.140.68%15.01-0.75%15.480.06%0.48%
2019-03-1915.2415.4815.0515.280.73%-0.05%-1.23%2,786,30042,597,00054%15.292.30%15.041.13%15.12-1.68%15.47-0.10%0.56%
2019-03-1814.9115.2114.6015.171.81%1.51%-2.04%2,800,40041,848,00049%14.940.34%14.87-1.65%15.38-0.52%15.490.05%0.73%
2019-03-1514.8615.1414.5714.901.29%0.05%-3.73%2,892,80043,083,00047%14.890.55%15.12-2.72%15.46-0.58%15.480.11%0.86%
2019-03-1415.2315.4514.4614.71-3.54%-0.69%-4.86%4,406,80065,274,00071%14.81-4.73%15.54-1.20%15.55-1.13%15.46-0.03%0.91%
2019-03-1315.8515.9015.1815.25-4.33%-1.92%-1.39%4,723,20073,434,00082%15.55-3.00%15.730.02%15.730.43%15.470.45%0.99%
2019-03-1215.8316.3615.5815.940.69%-0.56%3.53%6,632,400106,310,000119%16.033.31%15.730.40%15.660.66%15.400.90%1.06%
2019-03-1115.2415.8715.0115.834.14%2.02%3.75%5,126,80079,549,00088%15.52-0.46%15.670.58%15.560.43%15.260.68%1.18%
2019-03-0815.3916.1615.1815.20-4.16%-2.48%0.30%6,316,60098,454,000102%15.59-1.53%15.580.12%15.490.68%15.161.31%1.48%
2019-03-0715.3916.1915.1615.862.99%0.20%6.02%7,784,300123,217,000128%15.833.61%15.561.47%15.391.44%14.961.33%1.57%
2019-03-0615.3515.5014.9715.40-1.16%0.80%4.31%6,858,000104,778,000119%15.281.67%15.330.70%15.170.75%14.760.88%1.54%
除权分界线,2019年03月06日,10股派5.000元(以下数据已经复权)
2019-03-0514.5715.6514.4015.586.86%3.68%6.46%7,015,800108,936,000136%15.032.36%15.232.09%15.051.22%14.641.63%1.54%
2019-03-0414.3815.1214.3814.581.25%-0.69%1.24%6,630,700100,661,000134%14.683.58%14.911.50%14.870.81%14.401.37%1.60%
2019-03-0114.1714.4014.0314.401.62%1.60%1.36%3,314,30048,631,00070%14.170.63%14.69-0.61%14.751.43%14.210.62%1.60%
2019-02-2814.2014.2513.9114.170.43%0.60%0.36%2,998,20043,729,00066%14.09-1.28%14.78-0.03%14.550.80%14.120.71%1.58%
2019-02-2714.3814.5013.9014.11-0.63%-1.11%0.64%5,184,50076,564,000119%14.27-0.74%14.792.03%14.431.08%14.021.20%1.57%
2019-02-2614.6314.7414.0114.20-3.86%-1.21%2.50%7,387,400109,878,000186%14.370.99%14.492.23%14.282.37%13.852.08%1.52%
2019-02-2514.2015.0013.6514.778.68%3.77%8.83%9,913,700146,054,000290%14.237.28%14.184.77%13.954.08%13.573.71%1.33%
2019-02-2212.5413.7512.5413.597.77%2.43%3.85%7,141,30098,315,000263%13.273.92%13.532.18%13.402.09%13.092.18%0.93%
2019-02-2112.6513.0612.5012.61-0.16%-1.22%-1.54%2,838,50037,655,000131%12.771.45%13.240.61%13.130.85%12.811.07%0.65%
2019-02-2012.7112.8812.4112.63-0.47%0.37%-0.32%2,053,40026,864,000103%12.58-1.73%13.160.56%13.020.74%12.670.87%0.47%
2019-02-1912.6713.2012.5112.69-0.08%-0.89%1.02%4,402,90058,576,000237%12.802.33%13.092.22%12.922.14%12.562.16%0.28%
2019-02-1812.2812.8612.2412.705.39%1.50%3.29%3,050,10039,688,000196%12.512.89%12.811.83%12.651.90%12.301.37%-0.02%
2019-02-1512.1012.2512.0112.05-0.66%-0.91%-0.66%1,641,10020,778,000118%12.160.34%12.580.94%12.411.12%12.130.47%-0.19%
2019-02-1412.0712.2511.9712.130.83%0.08%0.47%2,083,80026,298,000158%12.121.30%12.461.68%12.271.87%12.070.62%-0.25%
2019-02-1311.7412.0911.7112.031.95%0.54%0.26%2,064,40025,733,000166%11.971.68%12.252.05%12.051.93%12.000.65%-0.33%
2019-02-1211.5411.9311.5011.802.08%0.28%-1.02%1,831,80022,471,000164%11.773.01%12.012.80%11.821.49%11.920.19%-0.43%
2019-02-1111.2911.5911.2111.562.48%1.20%-2.84%1,409,00016,800,000129%11.422.66%11.681.43%11.65-0.14%11.90-0.32%-0.46%
2019-02-0111.1011.2910.9311.280.00%1.38%-5.50%943,50010,970,00088%11.132.04%11.52-0.22%11.66-0.84%11.94-0.56%-0.44%