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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-27651.6703.872%2
2020-01-27434.4504.238%2
2020-01-31651.6703.872%2
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
2020-01-2339.1539.4136.0236.87-7.01%-2.23%-3.96%8,195,700309,059,000108%37.71-4.22%38.92-0.88%38.600.63%38.390.03%0.42%
2020-01-2239.8139.9838.7139.65-0.03%0.71%3.31%6,123,300241,087,00088%39.37-0.93%39.271.42%38.360.30%38.380.58%0.43%
2020-01-2139.0040.2838.7539.661.43%-0.20%3.94%8,831,400350,962,000131%39.742.98%38.723.07%38.240.45%38.160.72%0.38%
2020-01-2037.6239.2637.1839.104.07%1.32%3.21%7,095,700273,822,000107%38.593.79%37.570.10%38.07-0.22%37.890.25%0.35%
2020-01-1737.0837.5936.7237.571.60%1.05%-0.59%5,270,800195,969,00076%37.180.26%37.53-1.55%38.15-0.11%37.79-0.09%0.37%
2020-01-1636.8037.6036.1236.98-5.18%-0.28%-2.23%10,885,300403,668,000158%37.08-4.16%38.12-1.90%38.20-0.54%37.83-0.17%0.37%
2020-01-1539.2139.2138.2639.00-0.23%0.79%2.93%5,681,800219,847,00091%38.69-1.39%38.860.61%38.410.93%37.890.59%0.37%
2020-01-1439.5939.5938.8139.09-1.04%-0.38%3.77%7,080,600277,839,000119%39.241.41%38.621.57%38.051.01%37.671.00%0.24%
2020-01-1336.8939.6736.8439.506.70%2.08%5.91%11,160,500431,860,000194%38.704.02%38.022.92%37.671.10%37.301.09%0.08%
2020-01-1037.3537.6436.8437.02-0.80%-0.48%0.34%3,657,900136,067,00069%37.200.22%36.95-0.38%37.26-0.18%36.900.17%-0.03%
2020-01-0936.7037.4336.6737.322.47%0.55%1.32%4,951,300183,771,00095%37.121.35%37.09-0.61%37.33-0.04%36.830.22%-0.03%
2020-01-0837.2337.2336.2136.42-3.09%-0.55%-0.91%5,435,600199,049,000104%36.62-2.27%37.31-0.75%37.340.25%36.760.07%-0.04%
2020-01-0737.8537.9337.2337.58-0.97%0.29%2.31%6,236,800233,707,000130%37.47-0.61%37.600.23%37.251.01%36.730.43%-0.04%
2020-01-0637.1938.2437.0237.951.20%0.66%3.77%7,172,100270,410,000158%37.700.29%37.511.47%36.881.03%36.570.35%-0.07%
2020-01-0337.7338.1537.1537.50-0.19%-0.25%2.90%5,088,000191,285,000122%37.600.96%36.971.92%36.500.78%36.44-0.02%-0.07%
2020-01-0236.6537.6836.4237.574.36%0.90%3.07%6,671,500248,417,000160%37.243.90%36.271.49%36.220.87%36.45-0.16%0.03%
2019-12-3135.3936.1335.3436.001.27%0.45%-1.40%4,459,000159,808,000106%35.841.60%35.74-0.15%35.90-0.07%36.51-0.74%0.15%
2019-12-3035.1936.3234.4735.550.03%0.78%-3.35%4,581,600161,621,000101%35.28-2.25%35.79-1.04%35.93-0.52%36.78-0.61%0.34%
2019-12-2736.3036.8835.3135.54-1.93%-1.52%-3.97%4,695,700169,459,00099%36.09-0.13%36.160.03%36.12-0.68%37.010.04%0.50%
2019-12-2636.2836.3735.8536.240.00%0.29%-2.03%2,727,90098,576,00058%36.14-0.33%36.150.09%36.36-1.02%36.990.15%0.57%
2019-12-2536.3036.4435.9836.240.14%-0.04%-1.88%4,673,700169,450,00097%36.260.74%36.12-0.97%36.74-1.13%36.940.05%0.60%
2019-12-2436.1236.3535.5336.191.74%0.56%-1.97%2,575,90092,705,00055%35.99-0.16%36.47-1.65%37.16-0.84%36.920.14%0.64%
2019-12-2336.5036.5035.5735.57-4.23%-1.33%-3.52%3,980,100143,476,00081%36.05-3.39%37.09-1.66%37.47-0.38%36.870.06%0.69%
2019-12-2037.9937.9936.9737.14-1.56%-0.47%0.80%3,509,500130,952,00072%37.31-1.37%37.71-0.38%37.620.62%36.850.42%0.79%
2019-12-1937.8138.1737.5737.730.00%-0.27%2.83%4,453,900168,502,00090%37.83-0.08%37.850.61%37.380.83%36.690.97%0.79%
2019-12-1838.2538.2537.4537.730.08%-0.35%3.83%5,476,400207,345,000106%37.860.01%37.621.33%37.080.94%36.341.03%0.74%
2019-12-1737.5038.2437.4237.700.16%-0.42%4.81%6,444,600243,995,000113%37.861.66%37.131.78%36.731.28%35.971.14%0.79%
2019-12-1636.1737.8836.1737.644.85%1.07%5.84%7,477,900278,489,000139%37.244.04%36.481.97%36.271.12%35.561.03%0.60%
2019-12-1335.8936.1235.3835.900.73%0.29%1.98%4,169,900149,266,00084%35.800.05%35.78-0.18%35.860.10%35.200.71%0.46%
2019-12-1235.6436.0935.3335.640.00%-0.39%1.96%4,076,100145,838,00085%35.780.10%35.84-0.20%35.830.76%34.960.45%0.32%