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:
德力股份( 002571.SZ 深证)
板块 :金属制品   
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
2020-08-127.007.456.617.104.87%-1.31%14.87%83,507,600600,783,000336%7.1913.29%6.7210.45%6.509.71%6.187.61%1.85%
2020-08-116.116.775.956.7710.08%6.61%17.86%37,077,800235,456,000191%6.354.67%6.083.66%5.923.03%5.742.63%1.02%
2020-08-105.906.385.706.156.03%1.37%9.88%39,662,900240,648,000232%6.075.73%5.874.13%5.753.10%5.602.74%0.58%
2020-08-075.605.955.545.802.84%1.08%6.46%26,565,400152,426,000184%5.742.15%5.641.60%5.581.85%5.451.60%0.13%
2020-08-065.585.745.505.640.00%0.41%5.18%17,547,30098,567,000134%5.621.01%5.550.98%5.481.15%5.361.09%-0.15%
2020-08-055.375.815.285.644.64%1.42%6.33%31,354,200174,356,000250%5.562.83%5.492.54%5.412.00%5.301.43%-0.36%
2020-08-045.465.555.355.39-1.64%-0.33%3.08%12,089,80065,376,000114%5.41-0.41%5.361.04%5.310.86%5.230.31%-0.50%
2020-08-035.365.495.315.483.40%0.92%5.12%17,095,40092,824,000168%5.433.82%5.301.82%5.261.90%5.210.68%-0.52%
2020-07-315.145.305.115.302.91%1.34%2.36%14,720,90076,996,000149%5.231.06%5.210.77%5.160.78%5.180.31%-0.58%
2020-07-305.225.255.005.15-1.90%-0.48%-0.23%8,975,60046,452,00096%5.18-0.46%5.170.96%5.120.29%5.160.08%-0.59%
2020-07-295.175.305.075.251.55%0.98%1.78%9,142,00047,533,00091%5.201.58%5.120.73%5.11-0.37%5.16-0.69%-0.61%
2020-07-285.075.175.075.172.38%1.02%-0.46%7,515,10038,463,00064%5.122.12%5.080.02%5.13-0.52%5.19-1.74%-0.55%
2020-07-275.045.064.915.051.20%0.76%-4.46%6,967,40034,923,00049%5.01-1.69%5.08-1.44%5.16-0.69%5.29-1.75%-0.42%
2020-07-245.165.264.964.99-3.29%-2.12%-7.25%11,696,70059,627,00070%5.10-0.08%5.15-1.09%5.19-0.08%5.38-1.25%-0.66%
2020-07-235.185.195.005.16-1.71%1.14%-5.29%11,858,80060,506,00062%5.10-3.52%5.21-1.04%5.20-0.12%5.45-0.93%-0.66%
2020-07-225.315.345.245.25-0.57%-0.72%-4.53%9,466,10050,061,00043%5.290.19%5.271.21%5.20-0.76%5.500.04%-0.63%
2020-07-215.365.385.225.28-0.38%0.04%-3.95%8,445,40044,578,00035%5.280.80%5.200.85%5.24-2.22%5.500.04%-0.58%
2020-07-205.155.325.125.303.52%1.22%-3.55%10,663,00055,834,00039%5.242.91%5.16-1.47%5.36-2.07%5.500.15%-0.54%
2020-07-175.135.145.015.120.99%0.63%-6.69%8,619,00043,855,00028%5.09-1.13%5.24-3.31%5.47-1.30%5.490.15%-0.59%
2020-07-165.225.275.055.07-3.24%-1.48%-7.46%16,285,20083,797,00050%5.15-3.92%5.42-2.97%5.55-1.04%5.48-0.11%-0.63%
2020-07-155.535.585.185.24-5.42%-2.17%-4.47%22,839,800122,319,00070%5.36-4.87%5.58-1.54%5.600.00%5.49-0.07%-0.65%
2020-07-145.725.865.465.54-3.48%-1.60%0.93%26,763,700150,692,00079%5.63-1.37%5.670.32%5.600.72%5.49-0.49%-0.71%
2020-07-135.665.765.625.741.77%0.56%4.06%30,427,200173,676,00081%5.710.83%5.651.53%5.561.24%5.52-4.07%-0.71%
2020-07-105.655.825.575.64-1.05%-0.37%-1.91%31,124,200176,203,00067%5.661.07%5.571.29%5.501.20%5.75-1.25%0.34%
2020-07-095.515.795.455.703.64%1.77%-2.11%42,717,500239,280,00084%5.603.34%5.491.80%5.431.08%5.82-0.65%1.06%
2020-07-085.385.515.315.501.66%1.48%-6.16%31,071,300168,407,00058%5.42-0.11%5.400.71%5.37-0.28%5.860.55%1.86%
2020-07-075.505.505.345.410.37%-0.29%-7.19%34,333,300186,285,00063%5.431.48%5.360.39%5.39-1.68%5.830.41%2.11%
2020-07-065.255.415.255.392.08%0.80%-7.15%33,756,900180,510,00062%5.350.94%5.34-0.93%5.48-7.23%5.81-0.38%2.33%
2020-07-035.365.385.235.28-2.04%-0.32%-9.39%30,619,400162,179,00059%5.30-1.29%5.39-2.83%5.91-2.22%5.83-0.24%2.32%
2020-07-025.335.445.315.390.00%0.45%-7.72%32,261,800173,118,00066%5.37-1.67%5.55-8.66%6.04-0.98%5.84-0.27%2.33%