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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-0684.4600.502%2
2020-01-27651.6703.872%2
2020-01-27434.4504.238%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
2019-12-1035.7836.1835.5636.050.81%0.28%4.04%4,995,100179,564,000116%35.95-0.11%35.861.27%35.401.05%34.650.68%0.18%
2019-12-0936.0036.5835.4035.760.36%-0.64%3.91%4,890,500176,004,000124%35.990.97%35.410.69%35.030.95%34.421.00%0.09%
2019-12-0635.2236.1935.1935.630.93%-0.04%4.57%5,125,600182,704,000134%35.652.20%35.171.41%34.701.42%34.070.44%-0.06%
2019-12-0534.0135.5933.6535.301.73%1.21%4.05%7,602,000265,149,000204%34.88-0.75%34.681.06%34.221.11%33.930.47%-0.11%
2019-12-0432.8736.1532.8734.705.60%-1.25%2.77%11,379,700399,897,000360%35.148.55%34.326.70%33.844.89%33.771.57%-0.12%
2019-12-0332.0632.9831.7532.863.59%1.50%-1.16%2,957,00095,727,000118%32.371.46%32.16-0.11%32.27-0.01%33.25-0.80%-0.30%
2019-12-0232.0032.1731.6731.72-0.63%-0.58%-5.35%1,521,20048,535,00058%31.91-0.55%32.20-0.33%32.27-0.64%33.51-0.37%-0.25%
2019-11-2932.4132.5731.8531.92-2.30%-0.50%-5.11%3,078,30098,757,000119%32.08-1.73%32.30-0.65%32.48-2.38%33.64-0.66%-0.28%
2019-11-2832.5032.9932.2832.670.86%0.07%-3.52%1,736,20056,684,00071%32.650.89%32.51-0.33%33.27-1.09%33.86-0.32%-0.27%
2019-11-2732.4332.7031.8832.390.09%0.09%-4.65%1,366,70044,226,00054%32.36-0.42%32.62-2.73%33.64-1.09%33.97-0.24%-0.28%
2019-11-2632.6832.8632.3132.36-0.06%-0.42%-4.96%1,483,60048,210,00058%32.50-0.84%33.54-1.38%34.01-0.73%34.05-0.18%-0.33%
2019-11-2534.0634.3532.2532.38-4.96%-1.19%-5.07%3,591,200117,686,000138%32.77-5.64%34.01-2.23%34.26-1.05%34.11-0.52%-0.42%
2019-11-2234.9435.6433.9434.07-2.49%-1.90%-0.64%3,586,200124,552,000153%34.73-0.38%34.780.25%34.620.47%34.29-0.02%-0.46%
2019-11-2134.7835.1234.5134.940.03%0.22%1.88%2,121,30073,960,00090%34.870.25%34.700.58%34.460.42%34.300.35%-0.50%
2019-11-2034.7935.1534.4234.930.34%0.44%2.20%2,926,400101,773,000118%34.780.78%34.500.91%34.310.61%34.18-0.19%-0.61%
2019-11-1933.7034.8733.6234.812.84%0.88%1.66%3,216,500110,994,000111%34.511.72%34.190.66%34.100.68%34.24-0.39%-0.69%
2019-11-1833.7534.3033.6033.850.21%-0.22%-1.53%1,509,30051,203,00053%33.930.20%33.960.11%33.870.02%34.38-0.66%-0.61%
2019-11-1534.1334.3033.4233.78-1.03%-0.23%-2.38%1,966,20066,573,00066%33.86-0.65%33.930.18%33.87-0.81%34.60-0.50%-0.54%
2019-11-1433.6334.3033.6334.131.07%0.14%-1.86%2,194,80074,802,00074%34.080.82%33.870.22%34.140.24%34.78-0.47%-0.51%
2019-11-1334.0134.1633.5533.77-1.20%-0.10%-3.35%1,639,90055,435,00054%33.800.32%33.79-1.26%34.06-0.77%34.94-0.74%-0.48%
2019-11-1233.5834.1833.2034.181.73%1.44%-2.90%2,206,90074,361,00068%33.70-0.52%34.220.11%34.32-0.91%35.20-1.03%-0.43%
2019-11-1134.5634.5633.4233.60-2.95%-0.80%-5.53%2,364,50080,088,00070%33.87-2.54%34.19-0.90%34.64-1.08%35.57-0.93%-0.35%
2019-11-0834.5735.1834.3034.621.44%-0.39%-3.57%3,735,000129,807,000105%34.752.90%34.50-0.72%35.01-0.62%35.90-0.48%-0.37%
2019-11-0734.0534.2033.0934.130.68%1.05%-5.39%3,378,600114,113,00095%33.78-2.70%34.75-2.01%35.23-1.30%36.07-0.71%-0.44%
2019-11-0636.3036.3033.3333.90-6.74%-2.34%-6.69%6,851,800237,846,000202%34.71-4.91%35.46-2.86%35.70-2.26%36.33-1.05%-0.50%
2019-11-0536.9336.9336.2236.35-0.36%-0.42%-0.99%2,010,00073,375,00067%36.51-0.27%36.510.12%36.52-0.77%36.710.49%-0.41%
2019-11-0436.6636.9936.2536.48-0.05%-0.34%-0.15%2,655,50097,200,00077%36.600.62%36.46-0.10%36.80-0.42%36.540.04%-0.52%
2019-11-0136.1036.6835.7836.501.14%0.34%-0.06%2,010,90073,152,00057%36.380.03%36.50-1.24%36.960.02%36.52-0.18%-0.53%
2019-10-3136.4736.8636.0136.09-1.07%-0.76%-1.36%2,003,20072,848,00056%36.37-0.75%36.96-0.56%36.950.10%36.59-0.19%-0.53%
2019-10-3037.4237.4236.0036.480.00%-0.43%-0.47%3,643,800133,505,000102%36.64-2.62%37.16-0.02%36.920.18%36.65-0.28%-0.55%