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
2020-01-175.005.094.965.010.60%0.04%-2.26%4,183,60020,950,00068%5.01-0.10%5.02-0.77%5.05-0.51%5.13-0.58%0.21%
2020-01-165.065.074.974.98-1.19%-0.66%-3.41%3,773,90018,917,00055%5.01-0.62%5.06-0.30%5.08-0.55%5.16-0.21%0.34%
2020-01-155.105.115.015.04-1.18%-0.08%-2.46%3,798,90019,162,00048%5.04-1.27%5.08-0.49%5.10-0.24%5.170.02%0.45%
2020-01-145.115.145.085.100.00%-0.18%-1.28%4,839,50024,723,00055%5.110.87%5.10-0.33%5.12-0.49%5.170.33%0.52%
2020-01-135.085.105.015.100.39%0.69%-0.95%4,363,90022,104,00048%5.07-1.09%5.12-0.23%5.14-0.52%5.150.35%0.51%
2020-01-105.195.215.055.08-1.55%-0.80%-0.99%5,596,20028,657,00059%5.12-0.54%5.13-0.60%5.17-0.54%5.130.37%0.50%
2020-01-095.105.205.105.161.78%0.21%0.94%6,274,60032,310,00066%5.150.59%5.16-0.43%5.20-0.02%5.110.51%0.47%
2020-01-085.185.205.045.07-2.69%-0.96%-0.31%8,274,20042,356,00087%5.12-1.61%5.18-0.86%5.200.12%5.090.57%0.42%
2020-01-075.195.265.155.210.19%0.13%3.03%9,453,60049,191,000103%5.20-0.27%5.230.25%5.190.72%5.061.06%0.36%
2020-01-065.245.285.165.20-0.95%-0.33%3.92%8,860,70046,230,00091%5.22-0.72%5.210.60%5.150.96%5.00-0.32%0.24%
2020-01-035.205.345.175.25-0.19%-0.10%4.58%11,277,00059,256,000100%5.261.47%5.181.51%5.111.31%5.020.74%0.63%
2020-01-025.075.315.035.262.94%1.56%5.56%13,897,30071,971,000125%5.180.98%5.111.82%5.041.70%4.980.81%0.61%
2019-12-314.885.394.885.113.23%-0.37%3.38%14,064,20072,133,000131%5.134.18%5.022.43%4.962.21%4.940.73%0.62%
2019-12-305.005.034.824.951.23%0.55%0.88%7,220,90035,545,00070%4.920.35%4.900.82%4.850.54%4.910.25%0.59%
2019-12-274.954.964.834.890.20%-0.33%-0.10%8,693,70042,651,00087%4.911.07%4.861.21%4.82-2.51%4.900.23%0.58%
2019-12-264.844.914.804.880.83%0.54%-0.08%6,595,30032,015,00069%4.851.15%4.800.15%4.950.12%4.880.14%0.57%
2019-12-254.784.884.744.841.04%0.85%-0.76%7,223,50034,664,00078%4.801.12%4.79-3.80%4.940.08%4.880.00%0.57%
2019-12-244.634.814.634.790.63%0.93%-1.78%7,118,10033,782,00081%4.75-1.27%4.98-0.16%4.94-0.08%4.88-0.06%0.59%
2019-12-234.834.864.754.76-3.84%-0.98%-2.46%15,944,70076,644,000194%4.81-6.66%4.99-0.48%4.94-0.36%4.88-0.16%0.60%
2019-12-204.855.324.854.952.27%-3.88%1.27%25,998,300133,884,000403%5.156.74%5.014.48%4.964.18%4.893.58%0.63%
2019-12-194.874.874.794.84-0.82%0.31%2.56%8,196,10039,546,000184%4.830.25%4.800.88%4.760.85%4.720.58%0.28%
2019-12-184.744.924.714.882.95%1.39%4.01%10,194,10049,062,000262%4.811.99%4.761.78%4.721.35%4.690.95%0.24%
2019-12-174.684.764.674.741.28%0.45%1.98%4,931,90023,273,000153%4.721.33%4.670.95%4.660.56%4.650.37%0.15%
2019-12-164.654.694.614.680.86%0.49%1.06%4,133,30019,247,000135%4.660.76%4.630.20%4.630.07%4.630.20%0.13%
2019-12-134.604.654.574.641.75%0.39%0.39%3,407,90015,751,000119%4.620.63%4.620.00%4.63-0.11%4.620.15%0.14%
2019-12-124.624.664.544.56-1.51%-0.72%-1.19%2,832,00013,007,000104%4.59-1.14%4.62-0.47%4.63-0.22%4.620.13%0.15%
2019-12-114.644.674.614.63-0.22%-0.34%0.46%2,431,30011,296,00089%4.650.50%4.640.00%4.640.04%4.610.13%0.13%
2019-12-104.644.654.594.64-0.22%0.37%0.80%2,736,50012,650,00099%4.62-0.62%4.64-0.13%4.640.17%4.600.04%0.12%
2019-12-094.644.684.644.650.00%-0.04%1.06%2,975,00013,841,000104%4.650.13%4.650.15%4.630.33%4.600.15%0.12%
2019-12-064.664.684.604.650.00%0.09%1.22%3,493,20016,228,000119%4.650.11%4.640.46%4.620.48%4.590.11%0.09%