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
2021-09-177.407.997.337.470.95%-1.65%9.40%93,460,400709,836,000120%7.601.52%7.540.91%7.402.86%6.832.96%2.19%
2021-09-167.757.757.247.40-4.52%-1.08%11.58%83,460,100624,379,000107%7.48-0.57%7.471.86%7.202.98%6.632.50%2.08%
2021-09-157.207.907.107.756.46%3.00%19.78%109,174,000821,465,000150%7.521.46%7.334.59%6.994.16%6.473.77%1.87%
2021-09-147.247.966.987.280.55%-1.83%16.76%143,268,7001,062,452,000212%7.426.06%7.018.08%6.716.78%6.244.90%1.50%
2021-09-136.907.246.727.2410.03%3.55%21.80%98,587,400689,372,000160%6.9911.14%6.497.01%6.286.01%5.943.02%1.06%
2021-09-105.956.585.936.5810.03%4.59%14.04%78,862,200496,128,000123%6.296.23%6.062.97%5.931.63%5.771.57%0.76%
2021-09-095.946.125.785.983.10%0.98%5.26%61,705,300365,394,00094%5.920.44%5.891.82%5.831.37%5.680.91%0.67%
2021-09-085.916.075.785.80-0.85%-1.63%3.02%58,961,500347,641,00092%5.901.03%5.78-0.21%5.751.66%5.630.79%0.62%
2021-09-075.775.965.645.854.09%0.24%4.73%57,721,300336,868,00094%5.843.29%5.791.69%5.660.75%5.590.79%0.58%
2021-09-065.735.795.515.62-0.35%-0.53%1.41%77,947,300440,399,000127%5.65-3.80%5.701.44%5.62-0.18%5.540.65%0.57%
2021-09-035.516.065.475.642.36%-3.97%2.43%105,188,600617,770,000192%5.878.32%5.622.91%5.632.07%5.511.93%0.54%
2021-09-025.125.615.095.515.96%1.62%2.00%54,585,300295,960,000106%5.421.01%5.46-1.75%5.510.40%5.400.33%0.39%
2021-09-015.695.815.155.20-7.80%-3.13%-3.42%66,904,300359,134,000133%5.37-3.78%5.55-0.59%5.49-0.06%5.380.09%0.46%
2021-08-315.715.775.335.64-1.40%1.09%4.85%63,278,600353,042,000137%5.58-2.14%5.591.49%5.491.07%5.380.49%0.54%
2021-08-305.705.805.565.721.42%0.33%6.86%72,224,900411,755,000158%5.704.41%5.502.92%5.442.41%5.350.04%0.62%
2021-08-275.195.685.165.648.05%3.30%5.40%62,915,900343,536,000125%5.464.02%5.351.60%5.311.63%5.350.70%0.95%
2021-08-265.385.465.185.22-2.97%-0.55%-1.77%44,919,000235,787,00087%5.25-0.47%5.260.38%5.220.25%5.310.36%0.98%
2021-08-255.305.405.125.381.32%2.01%1.61%34,532,800182,110,00068%5.270.04%5.240.92%5.21-0.23%5.300.44%1.02%
2021-08-245.175.385.085.313.71%0.72%0.72%42,891,200226,126,00086%5.271.80%5.200.60%5.22-0.76%5.270.63%1.02%
2021-08-235.225.345.105.12-0.78%-1.14%-2.27%34,086,800176,531,00066%5.181.00%5.17-0.94%5.26-2.29%5.240.40%0.71%
2021-08-205.215.244.975.16-2.46%0.62%-1.11%39,911,400204,661,00078%5.13-1.21%5.21-1.86%5.380.24%5.220.46%0.56%
2021-08-195.255.325.065.291.73%1.91%1.85%36,450,100189,221,00074%5.19-2.17%5.31-2.76%5.370.45%5.191.03%0.56%
2021-08-185.225.485.185.20-1.89%-2.00%1.15%46,836,900248,500,00095%5.31-1.36%5.460.92%5.350.75%5.140.84%0.46%
2021-08-175.315.585.245.30-0.56%-1.47%3.96%71,837,000386,447,000152%5.38-4.02%5.411.31%5.311.65%5.101.31%0.40%
2021-08-165.455.815.325.330.95%-4.89%5.92%96,236,400539,343,000228%5.608.82%5.345.91%5.224.69%5.033.28%0.30%
2021-08-135.035.364.915.286.24%2.52%8.37%60,336,900310,744,000146%5.153.64%5.051.90%4.992.09%4.871.08%0.00%
2021-08-124.955.044.894.97-1.19%0.02%3.11%35,473,400176,278,00082%4.970.53%4.950.94%4.891.52%4.820.69%-0.06%
2021-08-114.915.044.795.032.86%1.76%5.08%34,103,400168,563,00073%4.94-0.06%4.911.36%4.810.54%4.790.48%-0.12%
2021-08-104.865.064.834.893.16%-1.13%2.64%52,110,800257,753,000100%4.953.41%4.842.85%4.790.61%4.76-2.46%-0.16%
2021-08-094.684.944.684.740.00%-0.90%-2.95%26,987,700129,073,00042%4.781.51%4.71-0.25%4.76-0.17%4.88-1.09%0.60%