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
2020-07-0314.9215.8014.9115.223.33%-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%
2020-06-0314.1814.2213.8313.92-1.56%-0.90%2.97%4,197,50058,961,000126%14.05-0.26%13.951.19%13.781.01%13.520.48%-0.47%
2020-06-0213.8014.3713.6814.143.06%0.40%5.10%7,040,50099,156,000224%14.083.13%13.792.80%13.642.23%13.450.95%-0.54%
2020-06-0113.3913.7813.3213.723.16%0.46%2.94%4,391,10059,971,000158%13.662.99%13.421.67%13.341.55%13.330.03%-0.62%
2020-05-2913.1713.3413.0813.301.76%0.30%-0.18%2,792,00037,021,000104%13.261.26%13.200.02%13.140.37%13.32-0.55%-0.61%
2020-05-2813.2613.3012.9313.07-1.13%-0.19%-2.44%1,984,70025,990,00075%13.10-0.80%13.190.66%13.09-0.42%13.40-0.65%-0.47%
2020-05-2713.2613.3513.0913.22-0.30%0.14%-1.97%2,477,00032,700,00093%13.20-0.32%13.110.38%13.14-0.52%13.49-0.82%-0.40%
2020-05-2612.7813.4812.7813.263.92%0.13%-2.48%3,528,00046,721,000131%13.243.42%13.06-0.20%13.21-0.77%13.60-1.02%-0.33%
2020-05-2512.9612.9912.6312.76-1.54%-0.35%-7.11%2,371,90030,372,00083%12.81-1.79%13.08-1.74%13.31-1.43%13.74-1.16%-0.27%
2020-05-2213.3413.3412.8512.96-2.56%-0.60%-6.75%3,035,10039,572,000103%13.04-2.62%13.32-1.93%13.51-1.62%13.90-1.23%-0.19%
2020-05-2113.5413.6313.2413.300.00%-0.66%-5.48%2,596,70034,767,00085%13.39-1.27%13.58-1.11%13.73-1.13%14.07-0.72%-0.09%