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:
黔源电力( 002039.SZ 深证)
板块 :水力发电   
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
2020-11-2416.4816.5716.4016.41-0.85%-0.43%-0.49%1,504,00024,787,00060%16.48-0.21%16.51-0.18%16.530.02%16.490.13%0.05%
2020-11-2316.5916.6316.3716.550.06%0.21%0.50%2,458,30040,599,00096%16.520.00%16.54-0.05%16.530.14%16.470.14%0.04%
2020-11-2016.5416.6116.4316.54-0.12%0.15%0.58%2,112,30034,885,00080%16.52-0.35%16.550.08%16.500.17%16.450.09%0.03%
2020-11-1916.6516.8416.4316.56-0.90%-0.08%0.79%2,637,80043,715,000102%16.570.19%16.530.34%16.48-0.04%16.430.09%0.03%
2020-11-1816.4916.7316.3816.711.64%1.02%1.80%2,822,90046,696,000112%16.540.38%16.480.36%16.480.16%16.420.17%0.03%
2020-11-1716.5716.6416.3416.44-0.90%-0.24%0.32%2,594,90042,765,000103%16.480.52%16.42-0.27%16.460.26%16.39-0.06%-0.01%
2020-11-1616.3416.5916.2316.591.53%1.19%1.18%2,446,70040,114,00094%16.400.10%16.46-0.02%16.410.13%16.40-0.20%0.01%
2020-11-1316.6416.7216.1916.34-1.80%-0.23%-0.54%2,798,70045,838,00095%16.38-1.34%16.470.21%16.390.04%16.43-0.28%0.06%
2020-11-1216.4616.7516.3616.641.09%0.24%1.01%2,825,90046,910,00087%16.601.15%16.430.66%16.380.28%16.470.24%0.13%
2020-11-1116.2616.5716.2016.461.48%0.29%0.15%2,619,60042,992,00081%16.411.02%16.320.19%16.340.17%16.440.20%0.09%
2020-11-1016.2316.3616.1116.220.06%-0.17%-1.12%2,350,10038,183,00069%16.25-0.34%16.29-0.30%16.31-0.42%16.40-0.04%0.07%
2020-11-0916.3016.4516.1616.21-0.49%-0.56%-1.21%3,076,70050,157,00093%16.30-0.15%16.340.01%16.38-0.50%16.410.06%0.09%
2020-11-0616.4416.5316.2516.29-0.91%-0.22%-0.66%1,857,00030,317,00058%16.33-0.58%16.34-0.51%16.46-0.44%16.400.09%0.09%
2020-11-0516.3616.5116.2916.441.04%0.12%0.34%1,795,20029,479,00057%16.420.78%16.42-0.41%16.530.26%16.380.11%0.10%
2020-11-0416.4816.4916.2016.27-1.33%-0.15%-0.59%2,888,90047,073,00089%16.29-1.49%16.49-0.63%16.490.22%16.37-0.23%0.10%
2020-11-0316.6616.7116.4216.49-1.85%-0.30%0.52%3,104,90051,355,00092%16.54-0.09%16.590.44%16.450.16%16.400.14%0.21%
2020-11-0217.0117.0416.1516.802.00%1.49%2.56%6,013,90099,554,000183%16.55-0.63%16.520.81%16.430.55%16.380.28%0.23%
2020-10-3016.1616.9516.1616.471.48%-1.13%0.82%5,865,50097,715,000205%16.663.43%16.391.35%16.341.26%16.340.47%0.24%
2020-10-2915.9316.2615.8516.230.81%0.76%-0.18%2,501,20040,286,00099%16.11-0.41%16.170.03%16.14-0.10%16.26-0.13%0.24%
2020-10-2816.2816.5815.9316.10-1.47%-0.46%-1.11%4,271,50069,087,000169%16.17-0.54%16.160.29%16.15-0.99%16.28-0.06%0.31%
2020-10-2716.0416.4416.0216.341.30%0.49%0.30%1,392,20022,639,00060%16.261.24%16.120.04%16.310.02%16.290.14%0.37%
2020-10-2615.9816.2415.8616.130.62%0.42%-0.85%1,804,50028,983,00067%16.060.03%16.11-1.60%16.31-0.15%16.270.15%0.47%
2020-10-2316.0516.2015.8916.03-0.56%-0.17%-1.32%1,801,40028,925,00067%16.06-0.78%16.37-0.20%16.34-0.23%16.250.15%0.46%
2020-10-2216.5816.5816.0316.12-2.36%-0.39%-0.62%2,484,70040,209,00095%16.18-2.45%16.41-0.16%16.37-0.15%16.220.15%0.42%
2020-10-2116.4416.8416.3016.510.30%-0.48%1.93%4,769,20079,116,000201%16.592.02%16.430.95%16.400.79%16.200.83%0.38%
2020-10-2016.1016.4916.0216.462.36%1.22%2.47%2,284,10037,142,000113%16.260.07%16.28-0.13%16.270.23%16.060.38%0.27%
2020-10-1916.3316.4316.0016.08-1.89%-1.05%0.48%1,976,40032,117,000105%16.25-0.51%16.300.16%16.230.46%16.000.37%0.22%
2020-10-1616.3016.4216.2316.390.49%0.34%2.80%1,680,60027,451,00096%16.330.14%16.270.41%16.160.56%15.940.47%0.17%
2020-10-1516.2316.4616.0816.310.49%-0.01%2.77%2,600,20042,415,000154%16.310.78%16.210.82%16.070.69%15.870.55%0.11%
2020-10-1416.1716.3316.0516.230.00%0.27%2.83%2,323,30037,605,000154%16.190.17%16.080.80%15.960.79%15.780.49%0.05%