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
2019-09-3014.1414.1914.0614.07-0.57%-0.27%-2.01%842,10011,880,00097%14.11-0.13%14.16-0.65%14.27-0.47%14.36-0.31%-0.13%
2019-09-2714.2514.2514.0814.15-0.77%0.16%-1.76%768,40010,855,00088%14.13-0.78%14.26-0.70%14.34-0.51%14.40-0.22%-0.12%
2019-09-2614.3014.3714.1614.26-0.35%0.15%-1.21%1,025,30014,598,000118%14.24-1.06%14.36-0.55%14.41-0.26%14.44-0.20%-0.11%
2019-09-2514.4914.5214.2614.31-1.24%-0.56%-1.06%897,00012,909,000107%14.39-0.62%14.44-0.28%14.45-0.08%14.46-0.12%-0.10%
2019-09-2414.5014.5414.4314.49-0.07%0.06%0.06%762,70011,045,00091%14.480.25%14.480.15%14.460.04%14.48-0.16%-0.11%
2019-09-2314.5514.5514.3814.50-0.41%0.38%-0.03%910,50013,152,000101%14.45-0.39%14.460.00%14.45-0.14%14.500.00%-0.11%
2019-09-2014.4014.5814.3914.561.11%0.41%0.39%1,110,30016,101,000121%14.500.74%14.460.17%14.470.04%14.50-0.04%-0.12%
2019-09-1914.4414.4514.3514.40-0.07%0.04%-0.76%651,5009,378,00068%14.39-0.31%14.43-0.33%14.47-0.10%14.51-0.07%-0.11%
2019-09-1814.4514.5014.3914.410.00%-0.20%-0.76%658,2009,504,00064%14.44-0.12%14.48-0.09%14.48-0.15%14.52-0.11%-0.09%
2019-09-1714.5814.5814.3914.41-1.30%-0.32%-0.87%823,10011,899,00076%14.46-0.51%14.49-0.06%14.50-0.30%14.54-0.11%-0.06%
2019-09-1614.5214.6114.4514.600.76%0.48%0.33%946,40013,751,00080%14.530.30%14.50-0.05%14.550.11%14.55-0.17%-0.02%
2019-09-1214.5214.5214.4114.490.21%0.02%-0.60%776,20011,245,00063%14.490.04%14.51-0.41%14.53-0.06%14.58-0.12%0.03%
2019-09-1114.6214.6214.4314.46-0.62%-0.15%-0.92%782,70011,335,00062%14.48-0.49%14.570.12%14.54-0.03%14.60-0.12%0.10%
2019-09-1014.6314.7014.5114.55-0.68%-0.02%-0.43%890,60012,961,00068%14.55-0.49%14.550.01%14.55-0.08%14.61-0.18%0.16%
2019-09-0914.5714.7414.5614.650.96%0.17%0.08%1,400,80020,487,00098%14.631.15%14.550.24%14.560.01%14.64-0.13%0.23%
2019-09-0614.5414.5614.3514.510.28%0.35%-1.01%1,128,60016,318,00074%14.46-0.59%14.51-0.32%14.56-0.38%14.66-0.12%0.30%
2019-09-0514.5614.6614.4414.47-0.48%-0.52%-1.40%1,385,40020,150,00086%14.550.12%14.56-0.15%14.61-0.20%14.680.08%0.38%
2019-09-0414.6114.7514.3714.54-0.21%0.08%-0.85%1,333,70019,376,00081%14.53-0.62%14.58-0.49%14.64-0.24%14.670.12%0.42%
2019-09-0314.5514.6914.5214.570.14%-0.33%-0.53%1,165,00017,030,00069%14.620.13%14.66-0.16%14.67-0.22%14.650.13%0.46%
2019-09-0214.6314.6914.4614.55-0.68%-0.34%-0.54%1,922,60028,068,000112%14.60-1.14%14.68-0.37%14.71-0.27%14.630.30%0.53%
2019-08-3014.6815.0014.6214.65-0.27%-0.80%0.45%1,321,60019,517,00073%14.770.42%14.73-0.02%14.750.12%14.590.36%0.60%
2019-08-2914.7514.7814.6014.69-0.41%-0.11%1.08%1,156,70017,011,00063%14.71-0.07%14.74-0.10%14.730.31%14.530.53%0.60%
2019-08-2814.7714.7914.6214.75-0.14%0.23%2.03%1,180,70017,375,00061%14.72-0.31%14.750.10%14.680.37%14.460.51%0.59%
2019-08-2714.7414.8714.6914.770.20%0.06%2.69%2,171,20032,049,000109%14.760.01%14.740.58%14.630.45%14.380.52%0.56%
2019-08-2614.5914.9014.5714.74-0.27%-0.13%3.01%2,143,10031,629,000117%14.760.48%14.650.83%14.560.72%14.310.61%0.48%
2019-08-2314.5314.8014.5314.781.58%0.63%3.92%2,147,60031,545,000127%14.691.51%14.530.72%14.460.75%14.220.67%0.39%
2019-08-2214.4014.6014.3414.551.04%0.56%2.99%1,724,30024,949,000110%14.470.51%14.430.32%14.350.74%14.130.43%0.31%
2019-08-2114.3514.4614.3514.400.00%0.03%2.37%1,739,80025,047,000119%14.40-0.13%14.380.52%14.250.71%14.070.54%0.25%
2019-08-2014.4014.5214.3414.40-0.07%-0.10%2.92%1,504,60021,687,000109%14.410.40%14.310.95%14.150.60%13.990.82%0.17%
2019-08-1914.1514.5914.1014.410.00%0.37%3.84%3,189,70045,796,000231%14.361.95%14.171.54%14.061.33%13.881.03%0.05%