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:
德展健康( 000813.SZ 深证)
板块 :纺织业   
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
2020-08-116.706.926.686.802.10%0.22%-0.47%29,339,500199,082,000112%6.791.42%6.721.04%6.72-0.21%6.83-0.48%-0.21%
2020-08-106.706.806.576.66-0.75%-0.45%-2.99%20,840,300139,428,00074%6.690.60%6.65-0.81%6.74-0.72%6.87-0.19%-0.21%
2020-08-076.676.766.526.71-0.15%0.90%-2.44%19,153,300127,375,00068%6.650.39%6.71-0.86%6.78-0.75%6.88-0.22%-0.17%
2020-08-066.686.756.516.72-0.30%1.45%-2.51%28,937,100191,686,000100%6.62-2.92%6.76-1.49%6.84-1.01%6.89-0.39%-0.08%
2020-08-056.726.996.716.740.30%-1.22%-2.60%28,453,700194,141,000105%6.82-0.15%6.87-0.68%6.91-0.48%6.92-0.09%0.03%
2020-08-046.976.986.716.72-3.72%-1.65%-2.97%32,978,400225,331,000124%6.83-1.63%6.91-0.82%6.94-0.66%6.93-0.22%0.08%
2020-08-036.967.006.896.980.29%0.49%0.56%27,664,300192,160,000108%6.95-0.57%6.97-0.20%6.980.16%6.94-0.03%0.17%
2020-07-316.967.076.946.96-0.57%-0.37%0.24%23,140,000161,646,00093%6.990.10%6.98-0.17%6.970.27%6.940.03%0.24%
2020-07-306.977.056.937.00-0.14%0.30%0.85%23,511,700164,095,00095%6.98-0.09%7.000.37%6.950.26%6.94-0.17%0.28%
2020-07-296.967.056.917.010.43%0.36%0.82%25,609,300178,874,00094%6.99-0.36%6.970.45%6.940.32%6.95-0.37%0.41%
2020-07-286.907.206.806.981.75%-0.43%0.01%42,350,200296,889,000137%7.012.23%6.941.08%6.910.39%6.98-0.44%0.60%
2020-07-276.936.956.766.86-0.58%0.04%-2.14%19,442,900133,313,00056%6.86-0.29%6.86-0.09%6.89-0.30%7.010.21%0.82%
2020-07-246.897.006.736.900.00%0.33%-1.36%25,046,900172,258,00067%6.880.35%6.87-0.41%6.91-0.25%7.000.68%0.89%
2020-07-236.826.966.766.900.58%0.69%-0.69%17,336,100118,797,00043%6.85-0.32%6.90-0.49%6.93-0.63%6.950.68%0.89%
2020-07-226.867.016.726.860.15%-0.22%-0.59%24,043,500165,295,00055%6.88-1.07%6.93-0.39%6.97-0.80%6.900.47%0.87%
2020-07-216.967.126.846.85-1.72%-1.42%-0.28%27,015,500187,727,00062%6.95-0.34%6.96-0.59%7.03-0.68%6.870.66%0.83%
2020-07-207.037.056.916.970.14%-0.04%2.14%22,508,200156,952,00050%6.970.22%7.00-0.70%7.070.54%6.820.65%0.72%
2020-07-176.927.106.846.96-0.71%0.03%2.65%21,754,200151,367,00046%6.96-1.08%7.05-0.70%7.041.12%6.780.46%0.63%
2020-07-167.147.226.807.01-2.77%-0.34%3.87%45,829,300322,343,00099%7.03-0.82%7.100.78%6.961.31%6.751.14%0.58%
2020-07-157.287.316.827.21-0.14%1.66%8.05%64,341,100456,290,000142%7.09-0.83%7.042.28%6.871.58%6.671.54%0.44%
2020-07-146.927.316.867.224.49%0.96%9.86%67,831,500485,058,000164%7.154.65%6.893.50%6.762.55%6.571.77%0.25%
2020-07-136.706.976.656.913.75%1.13%7.00%48,478,600331,245,000129%6.833.23%6.651.60%6.591.32%6.460.91%0.13%
2020-07-106.536.786.496.661.83%0.62%4.06%57,339,100379,533,000162%6.621.46%6.550.88%6.510.87%6.400.63%0.11%
2020-07-096.446.636.426.540.93%0.25%2.83%51,696,900337,252,000164%6.520.84%6.490.73%6.451.11%6.360.44%0.09%
2020-07-086.536.586.406.48-0.61%0.15%2.34%33,493,800216,703,000112%6.47-0.05%6.450.56%6.381.01%6.330.08%0.09%
2020-07-076.406.576.346.522.35%0.73%3.05%46,598,600301,639,000160%6.471.24%6.411.54%6.320.90%6.33-0.41%0.16%
2020-07-066.376.476.296.370.00%-0.38%0.27%41,266,300263,843,000136%6.391.32%6.311.63%6.260.61%6.35-0.24%0.36%
2020-07-036.306.426.236.370.16%0.93%0.03%23,851,400150,527,00077%6.311.15%6.210.39%6.220.03%6.37-0.02%0.52%
2020-07-026.046.486.006.364.78%1.94%-0.14%46,468,400289,935,000144%6.242.36%6.190.21%6.22-0.53%6.37-0.30%0.63%
2020-07-016.226.246.006.070.00%-0.41%-4.98%31,612,800192,672,00092%6.10-1.95%6.17-1.70%6.25-1.50%6.39-0.39%0.85%