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
2020-07-0221.0721.3720.7121.311.19%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%
2020-07-0121.3721.3720.7821.06-0.43%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%
2020-06-3021.1021.4321.0021.150.81%-0.27%-1.79%3,831,50081,253,000113%21.210.36%21.30-0.75%21.52-0.63%21.540.02%-0.32%
2020-06-2921.6021.6020.9120.98-3.23%-0.71%-2.56%4,498,70095,056,000132%21.13-3.07%21.46-1.88%21.66-0.79%21.53-0.35%-0.35%
2020-06-2421.7021.9621.6521.68-0.28%-0.54%0.34%2,214,50048,271,00070%21.800.09%21.870.03%21.830.35%21.610.02%-0.33%
2020-06-2322.0722.0721.5821.74-1.50%-0.18%0.64%2,271,30049,467,00072%21.78-0.86%21.860.09%21.750.25%21.60-0.25%-0.36%
2020-06-2221.8322.2921.7622.070.78%0.47%1.91%3,874,30085,107,000115%21.970.73%21.840.81%21.700.67%21.66-0.89%-0.36%
2020-06-1921.8422.0821.5621.900.00%0.42%0.22%3,716,20081,043,00099%21.810.18%21.670.53%21.550.68%21.850.18%-0.23%
2020-06-1821.3522.1221.3221.902.58%0.61%0.40%4,465,90097,213,000109%21.772.18%21.551.06%21.410.23%21.81-0.27%-0.40%
2020-06-1721.4921.6121.1021.35-0.56%0.22%-2.39%2,621,70055,854,00066%21.30-0.70%21.330.26%21.36-0.33%21.87-0.68%-0.38%
2020-06-1621.2921.5721.2921.471.95%0.07%-2.51%3,042,10065,269,00075%21.461.16%21.27-0.34%21.43-0.84%22.02-0.48%-0.30%
2020-06-1521.1821.5221.0121.06-1.17%-0.70%-4.83%2,739,40058,101,00067%21.210.16%21.35-0.67%21.61-2.16%22.13-0.45%-0.26%
2020-06-1221.2021.5221.0021.31-1.48%0.63%-4.13%4,001,30084,732,00094%21.18-2.61%21.49-1.93%22.09-0.03%22.23-0.36%-0.24%
2020-06-1121.7121.9821.5721.63-0.55%-0.52%-3.04%2,620,50056,979,00065%21.740.05%21.91-2.24%22.10-0.46%22.31-0.13%-0.27%
2020-06-1022.0022.0021.5621.75-1.45%0.08%-2.64%2,384,40051,820,00058%21.73-1.69%22.411.01%22.20-0.80%22.34-0.26%-0.35%
2020-06-0922.4022.9121.8822.07-2.13%-0.16%-1.46%4,496,90099,408,000113%22.11-3.20%22.19-0.45%22.38-0.52%22.40-0.25%-0.37%
2020-06-0821.7823.6421.7822.554.06%-1.25%0.43%7,132,200162,871,000195%22.845.65%22.290.32%22.490.53%22.450.40%-0.39%
2020-06-0521.9322.4321.2221.67-4.45%0.26%-3.10%7,313,600158,073,000212%21.61-5.16%22.22-3.26%22.38-1.23%22.36-1.47%-0.52%
2020-06-0423.1023.1922.5922.68-1.48%-0.49%-0.07%2,141,90048,816,00071%22.79-1.46%22.970.60%22.650.50%22.70-0.09%-0.44%
2020-06-0323.3723.5022.7323.020.09%-0.47%1.33%3,546,10082,019,000119%23.130.99%22.831.76%22.540.50%22.720.05%-0.52%
2020-06-0223.0023.1622.6423.001.01%0.42%1.29%2,723,70062,382,00093%22.901.72%22.440.92%22.430.19%22.71-0.02%-0.54%
2020-06-0122.1022.8521.8022.775.12%1.13%0.26%3,963,90089,252,000131%22.523.38%22.230.06%22.390.19%22.71-0.26%-0.54%
2020-05-2922.1322.1321.2321.66-2.17%-0.55%-4.87%2,407,30052,428,00075%21.78-2.00%22.22-1.28%22.35-1.72%22.77-0.71%-0.52%
2020-05-2823.0023.1521.7522.14-2.50%-0.38%-3.46%3,548,30078,858,000111%22.22-2.45%22.51-0.31%22.74-0.79%22.93-0.84%-0.40%
除权分界线,2020年05月28日,10股送5.000股, 10股派0.500元(以下数据已经复权)
2020-05-2723.1223.1222.6422.71-1.39%-0.33%-1.82%1,165,70039,896,00055%22.780.58%22.58-1.42%22.92-0.21%23.13-0.45%-0.29%
2020-05-2622.1723.0322.1723.034.07%1.66%-0.89%1,769,20060,202,00079%22.651.43%22.90-0.43%22.97-0.19%23.23-0.47%-0.23%
2020-05-2523.2423.2421.9722.13-4.87%-0.92%-5.21%2,173,40072,914,00098%22.33-4.65%23.00-1.12%23.01-0.43%23.34-0.94%-0.18%
2020-05-2222.8623.9622.6623.261.81%-0.68%-1.29%2,820,50099,226,000131%23.421.65%23.260.97%23.11-0.09%23.56-0.65%-0.09%
2020-05-2123.2923.3822.7022.85-0.92%-0.83%-3.67%1,451,00050,216,00065%23.04-0.20%23.040.25%23.13-0.72%23.72-0.92%-0.02%
2020-05-2023.1323.4322.7523.060.00%-0.11%-3.66%1,871,40064,899,00070%23.090.79%22.98-0.70%23.30-0.71%23.94-0.11%0.07%