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
2021-09-177.397.467.187.410.27%1.38%-5.50%7,545,40055,147,00072%7.31-4.12%7.54-2.28%7.74-1.40%7.84-1.57%-0.15%
2021-09-167.727.857.377.39-4.27%-3.06%-7.23%9,144,90069,715,00079%7.62-0.63%7.72-1.99%7.85-0.38%7.97-0.36%0.13%
2021-09-157.617.847.507.720.52%0.64%-3.44%7,289,80055,918,00058%7.67-1.83%7.87-0.79%7.88-0.52%8.000.10%0.22%
2021-09-148.018.027.627.68-4.12%-1.71%-3.84%11,785,30092,087,00092%7.81-2.92%7.94-0.09%7.92-0.50%7.99-0.14%0.23%
2021-09-137.878.207.788.011.52%-0.48%0.15%12,090,90097,325,00098%8.051.39%7.940.49%7.960.16%8.000.23%0.30%
2021-09-107.788.087.757.891.41%-0.62%-1.13%12,413,80098,556,00098%7.941.82%7.90-0.23%7.94-1.67%7.98-0.13%0.31%
2021-09-097.917.947.737.78-1.89%-0.22%-2.63%8,619,50067,203,00066%7.80-1.97%7.92-0.85%8.08-0.12%7.99-0.59%0.39%
2021-09-088.008.057.907.93-1.12%-0.30%-1.33%9,145,00072,741,00063%7.95-0.79%7.99-2.18%8.090.60%8.040.25%0.60%
2021-09-078.008.097.948.02-0.12%0.04%0.04%8,050,70064,543,00054%8.020.26%8.170.53%8.040.16%8.020.38%0.55%
2021-09-068.298.307.858.03-1.23%0.43%0.54%11,364,70090,877,00072%8.00-3.89%8.120.87%8.030.29%7.990.38%0.52%
2021-09-038.108.668.038.130.49%-2.28%2.17%20,482,500170,415,000140%8.324.26%8.052.05%8.001.11%7.961.17%0.44%
2021-09-027.628.197.628.096.03%1.38%2.86%17,755,700141,684,000129%7.983.03%7.890.64%7.92-0.96%7.870.54%0.26%
2021-09-018.058.067.507.63-4.15%-1.48%-2.47%13,388,800103,697,000103%7.75-2.35%7.84-1.32%7.99-0.04%7.820.22%0.25%
2021-08-317.888.047.807.961.53%0.37%1.97%10,750,50085,257,00089%7.930.79%7.95-1.51%8.000.57%7.810.59%0.26%
2021-08-307.968.107.757.84-1.75%-0.37%1.03%13,375,400105,255,000111%7.87-2.09%8.070.34%7.950.52%7.760.32%0.23%
2021-08-278.138.247.937.98-2.92%-0.71%3.17%13,615,500109,430,000118%8.04-1.87%8.041.16%7.911.22%7.740.60%0.24%
2021-08-267.958.597.758.224.98%0.37%6.91%25,573,800209,452,000231%8.195.45%7.953.61%7.823.28%7.691.53%0.24%
2021-08-257.927.957.637.830.00%0.81%3.39%13,582,400105,497,000133%7.770.53%7.671.98%7.571.18%7.57-0.26%0.17%
2021-08-247.457.907.417.835.10%1.35%3.12%16,291,200125,870,000148%7.734.52%7.522.86%7.481.60%7.590.09%0.38%
2021-08-237.317.507.217.452.76%0.78%-1.79%7,619,40056,319,00067%7.392.75%7.32-0.06%7.36-0.82%7.59-0.38%0.45%
2021-08-207.297.367.087.25-0.55%0.78%-4.79%6,903,90049,669,00053%7.19-2.16%7.32-1.07%7.42-1.12%7.62-0.67%0.57%
2021-08-197.497.537.277.29-1.75%-0.86%-4.90%6,503,40047,821,00038%7.35-0.68%7.40-1.23%7.51-0.95%7.670.42%0.94%
2021-08-187.357.507.307.422.06%0.23%-2.80%7,504,60055,557,00040%7.40-0.23%7.49-0.90%7.58-1.19%7.630.33%0.96%
2021-08-177.657.707.247.27-4.72%-2.02%-4.46%11,068,00082,123,00060%7.42-2.64%7.56-1.40%7.67-0.57%7.610.26%0.89%
2021-08-167.617.757.417.63-0.13%0.12%0.54%10,862,70082,788,00062%7.62-0.11%7.67-1.00%7.71-0.07%7.590.48%0.84%
2021-08-137.717.747.557.64-1.16%0.14%1.15%11,866,20090,522,00070%7.63-1.43%7.74-0.18%7.72-0.21%7.550.64%0.75%
2021-08-127.947.997.677.73-2.28%-0.13%3.00%12,223,70094,616,00076%7.74-0.88%7.760.32%7.730.99%7.510.83%0.64%
2021-08-117.627.987.517.913.26%1.29%6.27%20,687,000161,542,000136%7.811.52%7.730.22%7.661.12%7.441.83%0.51%
2021-08-107.627.847.607.660.39%-0.42%4.80%14,345,800110,353,00099%7.690.13%7.711.26%7.570.89%7.310.70%0.18%
2021-08-097.827.887.607.630.00%-0.68%5.13%21,106,600162,143,000149%7.68-0.70%7.621.30%7.511.36%7.260.90%0.08%