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:
德尔未来( 002631.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
2021-09-178.528.948.348.52-2.52%-1.19%-6.03%18,051,700155,661,00066%8.62-4.14%9.02-0.43%8.96-0.41%9.07-0.41%-0.35%
2021-09-169.179.378.688.74-5.62%-2.83%-4.00%26,759,600240,692,00095%9.00-2.65%9.060.39%9.00-0.38%9.10-0.77%-0.31%
2021-09-158.839.448.679.264.16%0.22%0.93%34,954,100322,977,000118%9.244.09%9.021.61%9.03-0.21%9.18-1.00%-0.18%
2021-09-148.959.158.568.89-0.67%0.15%-4.08%26,151,200232,140,00079%8.880.53%8.88-1.13%9.05-0.95%9.27-2.81%0.05%
2021-09-138.899.008.688.95-0.44%1.36%-6.15%19,696,100173,909,00050%8.83-1.00%8.98-2.03%9.14-0.37%9.54-0.51%0.81%
2021-09-109.189.238.688.99-2.07%0.80%-6.21%26,663,500237,802,00061%8.92-2.98%9.17-1.36%9.17-0.38%9.590.39%1.24%
2021-09-099.289.389.059.18-1.82%-0.14%-3.85%21,613,600198,698,00047%9.19-2.10%9.290.53%9.21-0.88%9.551.13%1.72%
2021-09-089.389.729.119.35-0.32%-0.43%-0.96%26,864,600252,254,00052%9.391.26%9.240.96%9.29-1.24%9.440.10%2.83%
2021-09-079.099.448.959.381.85%1.15%-0.55%27,561,000255,569,00055%9.272.09%9.16-1.19%9.40-3.44%9.430.21%3.00%
2021-09-068.949.338.809.213.14%1.40%-2.15%29,679,400269,570,00061%9.08-0.47%9.27-2.48%9.74-0.51%9.410.18%3.11%
2021-09-039.409.518.808.93-7.08%-2.15%-4.95%37,583,900342,977,00082%9.13-3.91%9.50-4.83%9.790.78%9.400.03%3.14%
2021-09-029.399.869.019.613.00%1.19%2.32%46,043,800437,287,000113%9.50-2.83%9.98-0.12%9.712.06%9.390.52%3.18%
2021-09-0110.0410.329.309.33-6.42%-4.54%-0.14%52,421,100512,384,000148%9.77-6.22%10.002.56%9.520.70%9.341.24%3.16%
2021-08-3110.3411.059.919.97-1.19%-4.34%8.03%75,881,700790,871,000264%10.428.20%9.756.77%9.454.30%9.234.83%3.08%
2021-08-309.0110.098.7810.0910.03%4.75%14.61%57,718,000555,957,000246%9.636.15%9.132.30%9.063.11%8.803.78%2.68%
2021-08-278.559.598.329.173.27%1.06%8.10%66,630,100604,580,000339%9.072.68%8.922.26%8.792.89%8.485.14%2.39%
2021-08-269.009.308.508.884.59%0.49%10.06%87,297,200771,430,000573%8.844.09%8.7313.77%8.5415.51%8.0712.31%2.09%
2021-08-258.498.498.498.499.97%0.00%18.18%5,708,80048,468,00077%8.4910.27%7.676.20%7.394.35%7.181.79%0.91%
2021-08-247.507.727.507.729.97%0.27%9.38%8,086,80062,259,00099%7.7010.51%7.225.20%7.092.71%7.061.32%0.80%
2021-08-236.777.096.777.023.69%0.76%0.78%6,987,80048,681,00079%6.973.40%6.870.73%6.90-0.92%6.970.46%0.71%
2021-08-206.846.886.656.77-1.31%0.47%-2.37%4,265,30028,741,00044%6.74-1.39%6.82-1.39%6.96-1.79%6.930.36%0.71%
2021-08-196.866.936.746.860.00%0.40%-0.71%5,220,80035,676,00049%6.83-0.32%6.91-1.65%7.090.27%6.910.38%0.77%
2021-08-186.876.966.796.86-0.29%0.07%-0.33%5,775,20039,590,00052%6.86-2.07%7.03-1.76%7.070.40%6.880.47%0.76%
2021-08-177.087.166.876.88-2.69%-1.71%0.42%8,152,40057,065,00073%7.00-1.84%7.150.55%7.040.61%6.850.82%0.75%
2021-08-167.177.257.047.07-2.88%-0.86%4.05%11,721,50083,586,000101%7.13-1.19%7.111.25%7.001.22%6.800.89%0.73%
2021-08-136.827.406.807.286.59%0.87%8.09%23,445,600169,198,000218%7.226.51%7.034.73%6.923.06%6.742.11%0.62%
2021-08-126.716.846.656.831.49%0.80%3.55%7,708,50052,231,00084%6.781.39%6.710.30%6.710.51%6.600.50%0.39%
2021-08-116.696.776.606.730.75%0.70%2.54%7,402,20049,468,00084%6.680.24%6.69-0.19%6.680.47%6.560.72%0.33%
2021-08-106.686.756.586.680.15%0.19%2.52%7,538,00050,254,00087%6.67-0.60%6.700.36%6.650.56%6.520.35%0.21%
2021-08-096.856.886.666.670.00%-0.55%2.73%11,252,80075,471,000134%6.71-0.13%6.680.85%6.610.86%6.490.50%0.18%