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:
芭田股份( 002170.SZ 深证)
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
2020-11-234.214.284.154.241.19%0.38%1.65%13,948,60058,924,000125%4.221.39%4.200.07%4.210.19%4.170.39%0.37%
2020-11-204.194.204.134.190.00%0.58%0.84%7,834,40032,641,00072%4.17-0.95%4.20-0.17%4.200.24%4.160.19%0.37%
2020-11-194.244.284.164.19-1.18%-0.38%1.04%10,144,60042,670,00095%4.21-0.43%4.210.14%4.190.34%4.150.29%0.36%
2020-11-184.214.274.194.240.95%0.38%2.54%9,967,40042,100,00095%4.220.62%4.200.65%4.170.43%4.140.36%0.36%
2020-11-174.244.254.164.20-0.94%0.05%1.94%12,906,80054,181,000125%4.200.14%4.180.46%4.160.46%4.120.51%0.35%
2020-11-164.114.244.084.243.16%1.15%3.44%16,558,20069,410,000168%4.191.50%4.160.80%4.140.71%4.100.81%0.29%
2020-11-134.164.224.084.11-1.67%-0.48%1.08%12,437,50051,370,000138%4.13-0.17%4.120.34%4.110.42%4.070.35%0.15%
2020-11-124.084.194.064.182.70%1.04%3.16%14,770,50061,110,000173%4.141.22%4.110.74%4.090.54%4.050.37%0.10%
2020-11-114.054.114.044.070.49%-0.42%0.82%8,043,00032,875,000100%4.090.47%4.080.42%4.070.15%4.040.25%0.02%
2020-11-104.114.114.044.05-1.22%-0.44%0.57%6,015,00024,470,00077%4.07-0.25%4.06-0.03%4.060.37%4.030.17%-0.02%
2020-11-094.044.104.044.101.74%0.54%1.99%10,363,70042,267,000137%4.081.17%4.060.20%4.050.92%4.020.40%-0.06%
2020-11-064.094.094.014.03-1.23%-0.02%0.65%6,447,90025,994,00090%4.03-0.89%4.060.37%4.010.08%4.000.13%-0.14%
2020-11-054.074.104.034.080.25%0.32%2.03%8,597,00034,965,000126%4.070.17%4.041.36%4.010.03%4.000.28%-0.13%
2020-11-044.044.114.004.070.49%0.25%2.06%8,883,90036,065,000137%4.061.75%3.990.48%4.010.43%3.990.20%-0.14%
2020-11-033.924.073.894.054.11%1.50%1.76%8,188,90032,676,000135%3.992.44%3.97-0.65%3.990.13%3.98-0.08%-0.13%
2020-11-023.933.963.873.89-1.27%-0.13%-2.33%7,568,70029,479,000130%3.90-2.87%3.99-0.72%3.99-0.28%3.98-0.57%-0.08%
2020-10-304.074.083.943.94-2.96%-1.75%-1.65%7,902,30031,692,000142%4.01-1.26%4.020.27%4.000.25%4.01-0.15%0.01%
2020-10-293.974.103.954.061.00%-0.02%1.20%8,930,80036,269,000162%4.062.14%4.011.54%3.990.78%4.01-0.47%0.04%
2020-10-283.974.033.914.021.52%1.11%-0.27%5,478,50021,784,00086%3.980.63%3.950.25%3.96-0.20%4.03-0.10%0.15%
2020-10-273.933.973.913.960.51%0.23%-1.86%4,353,50017,202,00067%3.950.82%3.94-0.20%3.96-0.45%4.04-0.22%0.15%
2020-10-263.933.973.873.94-0.25%0.54%-2.57%4,994,60019,575,00073%3.92-0.89%3.95-0.88%3.98-0.97%4.04-0.37%0.17%
2020-10-233.974.003.933.95-0.25%-0.10%-2.69%3,968,50015,691,00052%3.95-0.38%3.98-0.72%4.02-0.45%4.060.20%0.23%
2020-10-224.024.023.943.96-1.98%-0.23%-2.25%5,575,90022,128,00071%3.97-1.78%4.01-1.16%4.04-1.03%4.050.15%0.15%
2020-10-214.094.104.024.04-0.74%-0.02%-0.12%3,465,20014,004,00045%4.04-0.05%4.060.03%4.080.15%4.050.32%0.07%
2020-10-204.024.084.024.070.25%0.67%0.94%4,389,20017,747,00057%4.04-0.88%4.06-0.76%4.07-0.07%4.030.40%-0.03%
2020-10-194.074.144.044.060.25%-0.47%1.10%6,280,30025,618,00081%4.080.72%4.090.29%4.08-0.03%4.020.35%-0.16%
2020-10-164.084.104.024.05-1.46%0.00%1.20%8,298,40033,612,000106%4.05-1.53%4.08-0.17%4.080.47%4.000.13%-0.27%
2020-10-154.054.204.044.112.49%-0.07%2.83%15,879,60065,319,000207%4.112.29%4.080.49%4.061.22%4.000.66%-0.35%
2020-10-144.064.064.004.01-1.47%-0.27%0.98%6,348,30025,528,00096%4.02-1.33%4.060.72%4.010.65%3.97-0.10%-0.50%
2020-10-134.114.134.064.070.00%-0.12%2.39%7,038,10028,677,000107%4.08-0.15%4.041.18%3.981.14%3.98-0.05%-0.53%