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
2019-07-1713.5413.5513.4713.50-0.07%-0.08%-0.58%413,3005,584,00039%13.510.02%13.51-0.07%13.510.09%13.58-0.22%-0.22%
2019-07-1613.5513.5713.4713.51-0.22%0.01%-0.73%886,90011,980,00080%13.51-0.04%13.520.12%13.490.13%13.61-0.27%-0.19%
2019-07-1513.5613.5713.4113.54-0.15%0.19%-0.78%716,0009,676,00063%13.51-0.16%13.500.14%13.48-0.16%13.65-0.19%-0.16%
2019-07-1213.4813.5813.4513.560.59%0.18%-0.82%905,40012,255,00077%13.540.43%13.490.24%13.50-0.27%13.67-0.11%-0.14%
2019-07-1113.4713.5413.4013.480.60%0.02%-1.51%1,287,60017,353,000109%13.480.24%13.45-0.32%13.54-0.69%13.69-0.27%-0.14%
2019-07-1013.4613.5213.3913.40-0.22%-0.33%-2.36%850,90011,440,00074%13.450.07%13.50-0.60%13.63-0.48%13.72-0.20%-0.12%
2019-07-0913.4713.5413.3913.43-0.59%-0.04%-2.33%1,276,70017,152,000114%13.44-1.10%13.58-1.11%13.70-0.67%13.75-0.32%-0.11%
2019-07-0813.7613.7613.4913.51-1.89%-0.55%-2.07%1,362,20018,506,000128%13.59-1.14%13.73-0.72%13.79-0.38%13.80-0.32%-0.09%
2019-07-0513.7713.8313.6613.770.00%0.20%-0.50%1,026,20014,102,000100%13.74-0.70%13.83-0.32%13.840.00%13.84-0.15%-0.05%
2019-07-0413.9013.9713.7413.77-1.29%-0.50%-0.65%1,651,10022,850,000166%13.84-0.50%13.870.00%13.840.01%13.86-0.14%-0.02%
2019-07-0313.9213.9513.8513.950.36%0.29%0.51%922,70012,834,00098%13.910.11%13.870.38%13.840.10%13.880.03%0.01%
2019-07-0213.8613.9513.8313.900.07%0.04%0.18%1,127,10015,660,000121%13.890.53%13.820.17%13.830.14%13.880.07%0.01%
2019-07-0113.7913.9013.7113.891.39%0.50%0.18%1,124,70015,545,000127%13.820.64%13.800.03%13.81-0.23%13.870.05%0.01%
2019-06-2813.8413.8513.6413.70-0.51%-0.24%-1.14%944,80012,975,000114%13.73-0.73%13.79-0.25%13.84-0.37%13.86-0.16%-0.01%
2019-06-2713.8413.9213.7613.77-0.51%-0.46%-0.79%946,30013,091,000118%13.830.03%13.83-0.38%13.89-0.27%13.88-0.10%0.02%
2019-06-2613.8013.9013.7613.840.29%0.07%-0.39%529,8007,327,00069%13.830.04%13.88-0.28%13.930.00%13.89-0.09%0.05%
2019-06-2513.9813.9813.7113.80-0.86%-0.17%-0.77%799,70011,055,000101%13.82-0.89%13.92-0.36%13.930.03%13.91-0.14%0.08%
2019-06-2413.9014.0713.8513.92-0.36%-0.20%-0.04%1,089,40015,195,000134%13.95-0.24%13.970.16%13.920.30%13.930.09%0.12%
2019-06-2114.0014.0813.9013.97-0.07%-0.09%0.41%754,70010,552,00095%13.98-0.01%13.950.39%13.880.07%13.910.20%0.13%
2019-06-2013.8814.0613.8313.980.87%-0.02%0.68%1,150,50016,087,000143%13.980.83%13.890.81%13.870.14%13.890.14%0.12%
2019-06-1913.8913.9313.8013.860.80%-0.06%-0.04%825,40011,447,000111%13.870.73%13.78-0.17%13.85-0.20%13.870.07%0.02%
2019-06-1813.6713.8613.6713.750.66%-0.12%-0.77%639,5008,804,00087%13.770.77%13.81-0.51%13.88-0.37%13.86-0.01%0.00%
2019-06-1713.6813.7313.5813.660.59%-0.01%-1.42%520,8007,115,00071%13.660.16%13.88-0.69%13.93-0.10%13.86-0.07%0.02%
除权分界线,2019年06月17日,10股派3.000元(以下数据已经复权)
2019-06-1413.7213.7313.5613.58-0.80%-0.44%-2.06%731,80010,201,000102%13.64-0.40%13.97-0.11%13.950.35%13.870.12%0.03%
2019-06-1313.6813.7713.6413.690.07%-0.04%-1.15%535,4007,493,00074%13.700.08%13.990.37%13.900.16%13.850.17%0.01%
2019-06-1213.7313.7413.6313.68-0.51%-0.03%-1.05%758,20010,603,000104%13.68-0.01%13.940.58%13.880.28%13.830.19%-0.01%
2019-06-1113.5513.7513.5513.751.48%0.47%-0.36%1,112,30015,556,000157%13.691.12%13.860.52%13.840.41%13.800.32%-0.03%
2019-06-1013.4013.6013.3513.551.35%0.13%-1.49%875,90012,116,000132%13.530.81%13.780.17%13.780.10%13.760.18%-0.05%
2019-06-0613.5013.5213.3413.37-0.96%-0.40%-2.62%929,60012,758,000144%13.42-0.65%13.76-0.16%13.77-0.13%13.730.10%-0.07%
2019-06-0513.4713.5713.4713.500.00%-0.09%-1.58%480,0006,630,00065%13.510.30%13.780.04%13.780.17%13.72-0.90%-0.08%