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
2021-05-1114.4614.4914.2514.42-0.41%0.28%-0.40%2,109,30030,331,00094%14.38-0.88%14.45-0.26%14.43-0.19%14.48-0.18%-0.68%
2021-05-1014.4614.6214.4314.48-0.07%-0.19%-0.17%2,212,40032,095,00098%14.510.39%14.480.45%14.460.10%14.50-0.17%-0.72%
2021-05-0714.5714.5714.3914.49-0.21%0.28%-0.26%1,876,30027,113,00080%14.45-0.26%14.42-0.17%14.440.09%14.53-0.53%-0.82%
2021-05-0614.3114.5614.3014.520.69%0.23%-0.58%1,946,10028,194,00078%14.490.96%14.440.10%14.43-0.27%14.61-0.46%-0.81%
2021-04-3014.4814.5014.2414.42-0.62%0.49%-1.72%2,831,30040,628,000110%14.35-1.10%14.43-0.13%14.47-0.40%14.67-0.55%-0.83%
2021-04-2914.3714.5714.3714.510.07%0.00%-1.65%2,717,20039,426,000109%14.510.56%14.45-0.39%14.53-0.19%14.75-0.77%-0.81%
2021-04-2814.3114.5714.2514.500.90%0.49%-2.48%1,675,90024,182,00060%14.430.40%14.50-0.36%14.55-0.36%14.87-0.67%-0.76%
2021-04-2714.4514.5214.2714.37-0.55%-0.01%-4.00%1,914,60027,515,00064%14.37-1.82%14.56-0.51%14.61-0.98%14.97-1.23%-0.67%
2021-04-2614.6614.7514.4514.45-1.43%-1.28%-4.65%2,809,60041,124,00080%14.640.11%14.63-0.16%14.75-0.73%15.15-1.75%-0.56%
2021-04-2314.6414.7214.4614.660.41%0.27%-4.95%1,989,40029,087,00046%14.62-0.08%14.65-1.10%14.86-0.56%15.42-0.47%-0.35%
2021-04-2214.6914.7914.5314.60-0.54%-0.22%-5.79%2,527,00036,974,00055%14.63-0.44%14.82-1.08%14.94-0.93%15.50-0.65%-0.29%
2021-04-2114.8614.8714.6214.68-1.61%-0.12%-5.89%2,932,80043,102,00058%14.70-2.51%14.98-1.01%15.08-1.02%15.60-1.10%-0.22%
2021-04-2015.1315.2414.9114.92-1.58%-1.03%-5.41%3,193,50048,143,00058%15.08-0.71%15.13-0.45%15.24-1.17%15.77-0.45%-0.09%
2021-04-1915.1115.2515.1115.160.00%-0.14%-4.32%2,570,10039,018,00045%15.180.16%15.20-0.67%15.42-1.76%15.85-0.63%-0.06%
2021-04-1615.0915.2515.0515.16-0.07%0.01%-4.93%2,184,00033,106,00034%15.16-0.45%15.30-1.24%15.70-0.32%15.95-0.38%0.05%
2021-04-1515.4715.4815.0415.17-2.69%-0.37%-5.23%5,110,90077,823,00070%15.23-1.90%15.50-2.38%15.75-0.74%16.01-0.21%0.12%
2021-04-1415.5515.6315.4615.59-0.70%0.44%-2.81%3,229,00050,122,00043%15.52-0.94%15.87-0.20%15.87-0.92%16.040.18%0.15%
2021-04-1316.1216.1215.4515.70-3.03%0.20%-1.95%7,365,700115,411,00097%15.67-2.97%15.91-0.53%16.01-0.57%16.01-0.13%0.12%
2021-04-1215.8016.4915.6116.192.21%0.26%0.99%9,565,000154,456,000130%16.152.37%15.99-0.55%16.10-0.30%16.030.35%0.10%
2021-04-0915.8916.0215.5915.84-0.31%0.42%-0.85%4,432,20069,914,00059%15.77-0.81%16.08-0.48%16.15-0.33%15.980.18%0.06%
2021-04-0816.3016.3415.7615.89-2.99%-0.08%-0.36%6,449,400102,562,00086%15.90-2.90%16.16-0.88%16.210.20%15.95-0.04%0.08%
2021-04-0716.2016.5516.0416.380.92%0.01%2.66%8,301,500135,964,000113%16.381.65%16.300.44%16.171.02%15.960.28%0.12%
2021-04-0616.2016.3515.9116.230.00%0.73%2.00%4,966,60080,029,00067%16.11-1.33%16.230.65%16.010.24%15.91-0.18%0.14%
2021-04-0216.2016.7916.0616.23-0.43%-0.61%1.82%9,035,200147,544,000113%16.330.85%16.121.59%15.970.90%15.940.41%0.24%
2021-04-0115.8916.4515.6116.303.16%0.66%2.68%10,154,600164,429,000126%16.192.44%15.871.04%15.831.05%15.880.34%0.23%
2021-03-3115.4616.0215.3015.801.87%-0.04%-0.14%8,103,100128,082,000100%15.812.66%15.710.26%15.67-0.20%15.820.17%0.24%
2021-03-3015.7115.8815.2015.51-1.34%0.73%-1.81%5,880,80090,555,00072%15.40-2.87%15.67-0.12%15.70-0.70%15.80-0.18%0.25%
2021-03-2915.7216.2415.5015.72-0.32%-0.84%-0.66%6,775,400107,408,00081%15.850.97%15.68-0.29%15.81-0.66%15.82-0.35%0.36%
2021-03-2615.3916.0615.1115.771.48%0.44%-0.69%8,900,200139,739,00096%15.701.55%15.73-0.69%15.91-0.04%15.88-0.04%0.61%
2021-03-2515.8115.8615.2115.540.00%0.51%-2.18%5,792,50089,556,00056%15.46-3.28%15.84-1.49%15.92-0.17%15.890.36%0.99%