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
2019-01-1712.4112.4812.2712.30-1.44%-0.57%-1.14%984,30012,176,00081%12.37-1.73%12.51-0.11%12.49-0.10%12.440.22%0.23%
2019-01-1612.5912.7712.3812.48-1.11%-0.86%0.52%1,433,70018,047,000122%12.590.44%12.530.31%12.510.10%12.420.47%0.18%
2019-01-1512.3512.6212.3312.622.10%0.69%2.13%1,425,30017,863,000128%12.530.89%12.490.31%12.490.24%12.360.49%0.09%
2019-01-1412.5512.5912.3512.36-1.59%-0.50%0.51%944,20011,729,00090%12.42-0.50%12.45-0.37%12.46-0.10%12.300.34%-0.03%
2019-01-1112.4312.5712.3812.560.80%0.61%2.49%954,50011,916,00089%12.480.36%12.500.23%12.470.64%12.260.25%-0.16%
2019-01-1012.4712.5112.3312.460.00%0.17%1.93%872,20010,849,00083%12.44-0.75%12.47-0.10%12.400.50%12.220.44%-0.23%
2019-01-0912.4412.6412.3612.460.65%-0.58%2.37%1,586,40019,882,000145%12.531.20%12.481.23%12.330.98%12.170.26%-0.38%
2019-01-0812.4412.5212.2712.38-1.04%-0.04%1.98%980,10012,139,00090%12.39-0.81%12.330.79%12.210.69%12.14-0.12%-0.47%
2019-01-0712.4312.5812.3312.511.13%0.19%2.92%1,318,80016,466,000123%12.492.76%12.231.53%12.130.97%12.160.14%-0.50%
2019-01-0411.8012.3811.7012.374.12%1.80%1.91%1,497,30018,194,000143%12.151.39%12.051.05%12.010.30%12.14-0.17%-0.56%
2019-01-0311.9112.0811.8511.88-0.42%-0.88%-2.29%857,10010,272,00087%11.990.46%11.92-0.21%11.980.08%12.16-0.34%-0.62%
2019-01-0211.8711.9811.8311.931.02%0.00%-2.21%840,10010,022,00086%11.930.73%11.95-0.34%11.97-0.84%12.20-0.38%-0.68%
2018-12-2811.9311.9411.7511.81-0.08%-0.29%-3.56%735,5008,711,00075%11.84-1.49%11.99-0.11%12.07-0.91%12.25-0.72%-0.68%
2018-12-2712.1912.2511.7611.82-1.75%-1.69%-4.18%1,222,90014,703,000119%12.02-0.51%12.00-1.05%12.18-0.65%12.34-0.92%-0.59%
2018-12-2612.0012.1512.0012.03-0.91%-0.45%-3.37%687,2008,304,00066%12.081.15%12.13-0.96%12.26-0.40%12.45-0.50%-0.50%
2018-12-2512.2012.2511.7512.14-1.86%1.62%-2.97%1,477,40017,651,000139%11.95-3.14%12.25-1.61%12.31-1.19%12.51-1.05%-0.46%
2018-12-2412.4012.4612.1212.37-1.75%0.29%-2.17%1,457,30017,975,000148%12.33-2.14%12.45-0.58%12.46-0.40%12.64-0.68%-0.34%
2018-12-2112.5012.7512.4612.590.00%-0.11%-1.10%876,50011,047,00095%12.601.00%12.520.33%12.51-0.30%12.73-0.35%-0.26%
2018-12-2012.3512.6512.3212.591.86%0.89%-1.45%775,6009,679,00081%12.480.18%12.480.02%12.54-0.93%12.78-0.52%-0.23%
2018-12-1912.5712.6012.3012.36-1.51%-0.78%-3.75%702,9008,756,00066%12.46-0.33%12.48-0.84%12.66-0.57%12.84-0.70%-0.28%
2018-12-1812.3812.5812.3812.550.16%0.42%-2.96%703,5008,792,00057%12.500.18%12.58-1.23%12.73-0.61%12.93-1.00%-0.31%
2018-12-1712.4812.6012.3712.530.40%0.44%-4.08%751,2009,371,00050%12.48-1.68%12.74-0.79%12.81-0.62%13.06-0.32%-0.24%
2018-12-1412.9812.9912.4712.48-3.85%-1.64%-4.77%1,333,40016,918,00080%12.69-2.05%12.84-0.86%12.89-0.64%13.110.10%-0.25%
2018-12-1312.8713.0712.7412.980.93%0.21%-0.86%1,242,30016,091,00075%12.950.24%12.95-0.09%12.97-0.18%13.090.02%-0.34%
2018-12-1213.0013.0212.8412.86-0.92%-0.48%-1.75%783,70010,127,00044%12.92-0.38%12.96-0.25%13.00-0.55%13.09-0.08%-0.39%
2018-12-1113.0713.1212.8912.98-0.08%0.07%-0.91%959,80012,450,00047%12.97-0.14%13.00-0.18%13.07-1.01%13.100.09%-0.43%
2018-12-1012.9313.1312.8712.99-0.31%0.01%-0.74%952,10012,367,00045%12.99-0.28%13.02-0.63%13.20-0.06%13.090.15%-0.44%
2018-12-0712.8813.1312.8813.031.16%0.04%-0.29%1,052,10013,704,00049%13.03-0.05%13.10-1.17%13.210.49%13.07-0.05%-0.46%
2018-12-0613.2713.2712.8512.88-2.94%-1.17%-1.48%1,762,70022,971,00073%13.03-1.18%13.26-0.14%13.150.10%13.07-1.04%-0.47%
2018-12-0513.1413.3413.0013.270.00%0.63%0.45%2,370,70031,262,00088%13.19-1.88%13.280.88%13.130.12%13.21-1.01%-0.32%