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
2020-07-035.365.385.235.28-2.04%-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%
2020-07-025.335.445.315.390.19%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%
2020-07-015.465.575.355.38-4.10%-1.41%-8.14%50,598,100276,109,000111%5.46-4.08%6.07-3.04%6.100.35%5.86-0.70%2.35%
2020-06-305.765.895.555.61-6.66%-1.39%-4.88%70,593,600401,636,000181%5.69-14.61%6.26-2.07%6.080.35%5.90-0.52%2.40%
2020-06-297.107.295.976.01-9.35%-9.79%1.37%98,027,000653,041,000357%6.666.10%6.398.63%6.066.15%5.936.46%2.44%
2020-06-245.976.635.706.639.95%5.59%19.05%62,413,300391,864,000328%6.284.53%5.897.94%5.716.18%5.575.90%1.81%
2020-06-236.036.035.616.0310.04%0.38%14.66%49,621,800298,063,000362%6.0116.91%5.458.22%5.388.11%5.267.35%1.23%
2020-06-224.905.484.785.4810.04%6.66%11.86%40,869,700209,971,000385%5.143.59%5.043.43%4.973.22%4.903.09%0.52%
2020-06-194.695.134.654.986.87%0.40%4.80%29,899,900148,302,000410%4.966.10%4.874.64%4.824.29%4.752.57%0.24%
2020-06-184.704.724.654.66-1.06%-0.32%0.58%4,723,60022,081,00088%4.680.24%4.660.54%4.620.33%4.63-0.41%0.05%
2020-06-174.634.814.574.711.07%0.99%1.25%8,300,10038,712,000138%4.660.71%4.631.18%4.600.55%4.65-0.13%0.17%
2020-06-164.544.794.534.663.79%0.63%0.04%7,203,00033,355,000120%4.631.69%4.580.70%4.580.13%4.66-0.13%0.22%
2020-06-154.534.604.494.49-0.88%-1.41%-3.73%3,819,30017,392,00063%4.551.49%4.54-0.26%4.57-0.46%4.66-0.21%0.25%
2020-06-124.464.544.424.53-0.66%0.96%-3.08%3,511,10015,754,00052%4.49-2.12%4.56-1.00%4.59-1.16%4.67-0.06%0.29%
2020-06-114.564.634.544.56-0.65%-0.52%-2.50%4,010,70018,384,00061%4.58-0.07%4.60-0.43%4.65-0.90%4.680.09%0.23%
2020-06-104.654.654.554.59-1.71%0.07%-1.78%4,223,10019,370,00064%4.59-0.97%4.62-1.18%4.69-0.36%4.670.15%0.15%
2020-06-094.614.714.574.671.52%0.82%0.09%4,676,30021,660,00070%4.63-0.19%4.68-0.91%4.71-0.09%4.670.26%0.06%
2020-06-084.694.714.594.60-1.92%-0.88%-1.16%5,637,40026,163,00086%4.64-1.92%4.72-0.32%4.71-0.11%4.650.26%-0.08%
2020-06-054.794.824.684.69-1.05%-0.89%1.03%7,587,90035,906,000125%4.73-0.40%4.740.30%4.720.41%4.640.67%-0.13%
2020-06-044.734.894.644.740.64%-0.23%2.80%10,968,90052,117,000190%4.750.79%4.720.58%4.700.92%4.610.79%-0.24%
2020-06-034.684.784.664.710.64%-0.08%2.95%7,623,60035,935,000145%4.710.71%4.690.75%4.650.87%4.580.42%-0.34%
2020-06-024.714.754.654.68-1.06%-0.02%2.72%7,034,60032,932,000136%4.68-0.15%4.660.95%4.611.03%4.560.18%-0.38%
2020-06-014.534.884.524.735.11%0.90%4.00%9,504,10044,555,000187%4.694.11%4.622.08%4.571.99%4.550.20%-0.39%
2020-05-294.464.554.444.500.45%-0.07%-0.86%2,758,80012,422,00053%4.50-0.40%4.520.53%4.480.40%4.54-0.74%-0.41%
2020-05-284.544.694.444.48-1.54%-0.91%-2.03%4,161,50018,814,00075%4.52-0.20%4.500.90%4.46-0.13%4.57-0.67%-0.30%
2020-05-274.464.574.464.551.56%0.44%-1.17%5,666,00025,667,00096%4.532.35%4.461.20%4.47-0.45%4.60-0.80%-0.25%
2020-05-264.344.484.344.483.23%1.22%-3.47%3,959,50017,524,00062%4.431.91%4.40-1.06%4.49-0.95%4.64-1.09%-0.21%
2020-05-254.384.384.324.34-0.69%-0.07%-7.50%2,525,20010,968,00033%4.34-1.68%4.45-1.53%4.53-1.03%4.69-0.28%-0.21%
2020-05-224.514.544.354.37-3.10%-1.06%-7.12%5,078,70022,433,00064%4.42-2.49%4.52-1.40%4.58-1.51%4.71-0.38%-0.23%
2020-05-214.554.594.484.510.00%-0.44%-4.51%5,560,70025,192,00070%4.53-1.29%4.58-0.93%4.65-1.00%4.72-0.19%-0.26%