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:
世嘉科技( 002796.SZ 深证)
板块 :次新股   
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
2020-08-1120.8820.8820.4320.60-0.68%0.19%-1.94%4,368,70089,822,00081%20.560.45%20.58-0.85%20.79-0.87%21.01-0.08%-0.20%
2020-08-1020.7320.7720.2020.740.10%1.32%-1.36%4,854,20099,359,00095%20.47-1.25%20.76-1.06%20.97-0.83%21.03-0.10%-0.38%
2020-08-0721.1621.1620.4720.72-1.47%-0.04%-1.55%4,259,90088,303,00088%20.73-1.74%20.98-1.04%21.14-0.22%21.05-0.07%-0.56%
2020-08-0621.2521.3820.9121.03-0.57%-0.31%-0.15%4,461,90094,129,00094%21.10-0.04%21.20-0.25%21.19-0.14%21.060.04%-0.74%
2020-08-0521.3521.3520.9721.15-0.66%0.22%0.47%4,407,10093,008,00092%21.10-1.15%21.260.12%21.220.22%21.05-0.10%-0.94%
2020-08-0421.5021.6621.2021.29-0.65%-0.28%1.03%6,014,500128,401,000128%21.350.38%21.230.11%21.170.46%21.070.15%-1.04%
2020-08-0321.1521.4521.0021.431.04%0.76%1.85%7,474,000158,965,000162%21.270.88%21.210.67%21.080.75%21.040.38%-1.11%
2020-07-3121.0021.4720.7821.21-2.17%0.60%1.19%6,893,300145,341,000155%21.08-0.87%21.070.57%20.920.33%20.960.13%-1.16%
2020-07-3020.8421.8520.6521.684.13%1.93%3.57%6,161,900131,066,000137%21.273.03%20.952.21%20.850.55%20.93-0.73%-1.20%
2020-07-2920.3320.8620.1320.822.21%0.85%-1.27%3,246,90067,028,00067%20.641.04%20.49-0.67%20.74-0.77%21.09-1.59%-1.14%
2020-07-2820.4520.6620.2620.370.34%-0.30%-4.94%1,947,30039,785,00036%20.430.40%20.63-0.89%20.90-0.44%21.43-1.96%-0.95%
2020-07-2720.6720.8420.2020.30-1.50%-0.25%-7.12%2,497,30050,819,00040%20.35-2.60%20.82-1.21%20.99-0.01%21.86-1.88%-0.68%
2020-07-2421.1021.4720.5620.61-3.10%-1.35%-7.47%4,248,90088,773,00063%20.89-0.51%21.07-0.31%21.000.05%22.28-1.87%-0.40%
2020-07-2321.2521.3320.5821.27-0.89%1.29%-6.30%4,682,90098,338,00062%21.00-1.53%21.140.53%20.99-1.36%22.70-1.90%-0.11%
2020-07-2221.3021.5120.9821.460.99%0.63%-7.26%4,364,30093,071,00050%21.331.06%21.030.58%21.28-2.00%23.14-1.12%0.26%
2020-07-2120.9921.2920.7521.251.29%0.70%-9.20%5,052,000106,605,00050%21.101.88%20.90-1.90%21.71-2.89%23.40-0.52%0.61%
2020-07-2020.7820.9820.3420.982.04%1.29%-10.81%5,422,500112,312,00048%20.71-0.93%21.31-3.53%22.36-2.99%23.52-0.15%0.85%
2020-07-1721.2921.7520.2920.56-2.74%-1.66%-12.73%7,884,900164,842,00068%20.91-5.51%22.09-4.99%23.05-3.21%23.56-0.32%0.94%
2020-07-1623.0923.2120.6921.14-8.05%-4.45%-10.55%7,828,500173,201,00072%22.12-5.52%23.25-3.37%23.81-2.07%23.63-0.09%0.97%
2020-07-1524.1124.4622.8122.99-4.65%-1.82%-2.81%6,808,900159,434,00069%23.42-3.19%24.06-1.33%24.31-0.24%23.650.36%0.96%
2020-07-1424.9024.9023.7724.11-2.27%-0.32%2.29%8,149,900197,132,00089%24.19-1.02%24.38-0.58%24.370.69%23.570.68%0.91%
2020-07-1324.3224.6823.8024.672.28%0.96%5.38%8,782,500214,612,000102%24.44-0.21%24.520.54%24.201.35%23.410.98%0.84%
2020-07-1024.6225.0324.1124.12-2.35%-1.50%4.04%10,690,900261,799,000133%24.49-0.48%24.391.28%23.881.60%23.180.97%0.71%
2020-07-0924.9024.9924.2524.70-0.32%0.39%7.57%14,117,400347,353,000198%24.611.92%24.092.73%23.512.26%22.961.78%0.62%
2020-07-0823.2824.7823.2824.786.63%2.64%9.85%15,887,900383,570,000263%24.143.07%23.443.75%22.993.19%22.562.37%0.41%
2020-07-0722.9023.9722.0223.242.51%-0.78%5.46%12,480,800292,341,000253%23.424.94%22.603.75%22.283.14%22.041.92%0.09%
2020-07-0621.5022.6921.5022.676.18%1.57%4.86%9,650,200215,393,000228%22.324.66%21.782.76%21.601.95%21.620.74%-0.09%
2020-07-0321.3221.5821.1621.350.19%0.11%-0.52%6,011,800128,214,000155%21.330.78%21.200.31%21.18-0.13%21.46-0.06%-0.19%
2020-07-0221.0721.3720.7121.311.19%0.70%-0.76%4,006,00084,772,000112%21.160.70%21.130.05%21.21-0.42%21.47-0.16%-0.25%
2020-07-0121.3721.3720.7821.060.00%0.22%-2.08%3,584,40075,322,000102%21.01-0.91%21.12-0.84%21.30-1.01%21.51-0.13%-0.28%