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
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%
2019-12-054.664.674.624.650.22%0.19%1.33%2,658,00012,336,00089%4.640.15%4.620.50%4.600.50%4.590.15%0.03%
2019-12-044.614.684.584.640.65%0.13%1.27%2,960,50013,718,00099%4.631.05%4.600.75%4.570.26%4.580.07%-0.03%
2019-12-034.524.634.524.611.54%0.52%0.68%3,112,00014,273,00096%4.590.70%4.560.49%4.56-0.18%4.580.13%-0.13%
2019-12-024.514.604.514.540.22%-0.31%-0.72%1,890,8008,610,00053%4.550.51%4.54-0.24%4.57-0.13%4.570.31%-0.34%
2019-11-294.494.564.494.530.22%-0.02%-0.64%1,993,7009,034,00054%4.53-0.15%4.55-0.59%4.57-0.22%4.560.26%-0.81%
2019-11-284.604.604.494.52-1.74%-0.40%-0.59%3,182,60014,443,00079%4.54-0.94%4.58-0.33%4.58-0.11%4.55-0.02%-0.90%
2019-11-274.624.644.534.600.22%0.41%1.14%2,718,40012,454,00067%4.58-0.59%4.59-0.09%4.59-0.07%4.550.00%-0.90%
2019-11-264.604.654.574.59-1.08%-0.39%0.92%3,891,20017,929,00097%4.610.48%4.600.28%4.590.33%4.550.07%-0.91%
2019-11-254.534.654.484.641.31%1.18%2.09%3,660,40016,787,00090%4.59-0.26%4.58-0.11%4.580.64%4.55-0.18%-0.94%
2019-11-224.564.664.544.580.44%-0.39%0.59%4,023,70018,500,00094%4.600.81%4.590.46%4.550.66%4.55-0.48%-0.95%
2019-11-214.534.604.524.560.00%-0.02%-0.33%2,665,30012,156,00060%4.56-0.78%4.570.79%4.52-0.02%4.58-0.50%-0.92%
2019-11-204.564.674.534.560.00%-0.80%-0.83%5,039,40023,165,000106%4.601.10%4.531.09%4.520.27%4.60-0.93%-0.89%
2019-11-194.464.614.424.562.47%0.29%-1.75%5,917,00026,902,000110%4.553.08%4.480.20%4.51-0.04%4.64-1.92%-0.82%
2019-11-184.424.454.344.450.68%0.88%-5.96%3,418,60015,080,00045%4.41-1.08%4.47-0.91%4.51-1.10%4.73-4.39%-0.66%
2019-11-154.544.564.394.42-3.07%-0.87%-10.69%5,408,70024,116,00048%4.46-2.11%4.52-1.12%4.56-1.60%4.95-0.62%0.10%
2019-11-144.554.584.524.560.22%0.11%-8.43%3,707,00016,887,00030%4.56-0.31%4.57-0.78%4.63-0.92%4.98-0.04%0.12%
2019-11-134.604.614.544.55-1.30%-0.42%-8.67%2,839,20012,973,00023%4.57-0.11%4.60-1.33%4.68-1.20%4.98-0.08%0.10%
2019-11-124.584.614.524.610.66%0.79%-7.54%4,133,20018,907,00033%4.57-1.40%4.66-1.15%4.73-1.72%4.99-0.22%0.10%
2019-11-114.684.704.554.58-3.17%-1.27%-8.35%5,653,70026,230,00045%4.64-2.48%4.72-1.46%4.82-4.77%5.00-0.32%0.12%
2019-11-084.774.824.734.73-0.63%-0.57%-5.65%5,496,10026,143,00044%4.76-0.06%4.79-1.28%5.06-0.20%5.01-0.18%0.16%
2019-11-074.804.804.724.760.00%0.00%-5.22%5,765,00027,439,00046%4.76-1.29%4.85-5.05%5.070.02%5.02-0.20%0.19%
2019-11-064.944.944.764.76-3.84%-1.29%-5.41%10,079,00048,598,00081%4.82-1.25%5.11-0.35%5.07-0.32%5.03-0.28%0.23%
2019-11-054.934.974.804.95-3.32%1.37%-1.90%24,149,400117,918,000196%4.88-8.93%5.13-1.35%5.08-1.15%5.05-0.32%0.30%
2019-11-045.165.685.055.12-0.78%-4.51%1.15%32,763,200175,665,000319%5.367.22%5.205.91%5.144.47%5.063.24%0.36%
2019-11-014.675.164.635.1610.02%3.18%5.24%14,818,40074,106,000164%5.006.04%4.911.74%4.920.59%4.90-0.41%-0.03%
2019-10-314.814.814.664.69-2.09%-0.55%-4.73%5,322,10025,100,00054%4.72-2.08%4.82-1.91%4.89-0.93%4.92-0.22%0.17%
2019-10-304.824.874.744.79-0.42%-0.54%-2.92%4,380,80021,098,00047%4.82-1.99%4.92-0.77%4.94-0.58%4.93-0.08%0.18%
2019-10-295.015.014.814.81-3.80%-2.12%-2.59%6,377,60031,337,00071%4.91-1.33%4.95-0.36%4.970.34%4.94-0.04%0.15%
2019-10-284.945.034.915.000.00%0.40%1.21%7,016,20034,941,00080%4.980.32%4.97-0.10%4.951.21%4.940.04%0.11%