成本价计算(单股)
黔源电力( 002039.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-15 | 14.88 | 15.01 | 14.70 | 14.72 | -1.08% | -0.74% | -2.58% | 29,951 | 4,441 | 79% | 14.83 | -0.56% | 14.83 | 0.19% | 14.83 | -0.41% | 15.11 | -0.28% | -0.27% |  |
| 01-14 | 14.80 | 15.04 | 14.76 | 14.88 | -0.07% | -0.21% | -1.80% | 30,619 | 4,566 | 81% | 14.91 | 1.17% | 14.80 | -0.01% | 14.89 | -0.59% | 15.15 | -0.27% | -0.25% | |
| 01-13 | 14.75 | 14.91 | 14.60 | 14.89 | 0.88% | 1.02% | -2.00% | 30,818 | 4,542 | 80% | 14.74 | 0.16% | 14.80 | -0.81% | 14.98 | -0.91% | 15.19 | -0.49% | -0.23% | |
| 01-12 | 14.65 | 14.82 | 14.59 | 14.76 | 0.34% | 0.31% | -3.33% | 19,739 | 2,904 | 49% | 14.72 | -1.02% | 14.92 | -1.04% | 15.11 | -0.42% | 15.27 | -0.75% | -0.18% | |
| 01-11 | 15.16 | 15.18 | 14.61 | 14.71 | -2.97% | -1.06% | -4.37% | 53,733 | 7,988 | 121% | 14.87 | -1.75% | 15.08 | -1.46% | 15.18 | -1.06% | 15.38 | -0.88% | -0.05% | |
| 01-08 | 15.13 | 15.36 | 14.98 | 15.16 | -0.79% | 0.19% | -2.31% | 33,483 | 5,066 | 70% | 15.13 | -1.47% | 15.30 | -0.18% | 15.34 | -0.25% | 15.52 | -0.03% | 0.11% |  |
| 01-07 | 15.51 | 15.59 | 15.16 | 15.28 | -1.48% | -0.50% | -1.57% | 34,502 | 5,298 | 73% | 15.36 | -0.22% | 15.33 | -0.35% | 15.38 | -0.04% | 15.52 | 0.14% | 0.11% | |
| 01-06 | 15.19 | 15.53 | 15.14 | 15.51 | 1.57% | 0.77% | 0.05% | 43,050 | 6,625 | 92% | 15.39 | 0.99% | 15.38 | 0.05% | 15.38 | -0.17% | 15.50 | 0.14% | 0.06% | |
| 01-05 | 15.48 | 15.48 | 15.10 | 15.27 | -1.48% | 0.20% | -1.37% | 39,603 | 6,035 | 85% | 15.24 | -1.56% | 15.38 | -0.33% | 15.41 | -1.05% | 15.48 | -0.15% | 0.00% | |
| 01-04 | 15.43 | 15.70 | 15.35 | 15.50 | 0.58% | 0.12% | -0.03% | 53,890 | 8,343 | 120% | 15.48 | 0.78% | 15.43 | -0.04% | 15.57 | -0.59% | 15.51 | -0.17% | -0.01% | |
| 12-31 | 15.39 | 15.44 | 15.25 | 15.41 | 0.13% | 0.31% | -0.78% | 29,738 | 4,568 | 67% | 15.36 | -0.21% | 15.43 | -1.39% | 15.66 | 0.17% | 15.53 | -0.03% | 0.00% | |
| 12-30 | 15.47 | 15.56 | 15.29 | 15.39 | -0.13% | -0.03% | -0.94% | 32,111 | 4,943 | 74% | 15.40 | -0.69% | 15.65 | -0.67% | 15.64 | 0.28% | 15.54 | -0.05% | -0.05% | |
| 12-29 | 15.87 | 15.88 | 15.34 | 15.41 | -2.71% | -0.59% | -0.86% | 47,553 | 7,371 | 114% | 15.50 | -2.52% | 15.76 | 0.25% | 15.59 | 0.35% | 15.54 | 0.03% | -0.11% | |
| 12-28 | 15.90 | 16.19 | 15.61 | 15.84 | -0.31% | -0.40% | 1.94% | 60,423 | 9,608 | 160% | 15.90 | 0.71% | 15.72 | 1.39% | 15.54 | 0.67% | 15.54 | 0.52% | -0.17% | |
| 12-25 | 15.19 | 16.14 | 15.10 | 15.89 | 4.54% | 0.63% | 2.79% | 85,926 | 13,568 | 254% | 15.79 | 3.70% | 15.50 | 2.38% | 15.44 | 0.59% | 15.46 | 0.75% | -0.29% | |
| 12-24 | 15.18 | 15.47 | 15.03 | 15.20 | 0.86% | -0.18% | -0.94% | 36,438 | 5,548 | 129% | 15.23 | 1.39% | 15.14 | -0.43% | 15.35 | -0.19% | 15.34 | -0.11% | -0.41% | |
| 12-23 | 15.03 | 15.19 | 14.85 | 15.07 | 0.27% | 0.33% | -1.89% | 30,972 | 4,651 | 111% | 15.02 | -0.90% | 15.21 | -1.71% | 15.38 | -0.51% | 15.36 | -0.35% | -0.45% | |
| 12-22 | 15.43 | 15.45 | 14.98 | 15.03 | -2.84% | -0.83% | -2.50% | 41,445 | 6,281 | 154% | 15.16 | -2.25% | 15.47 | -0.78% | 15.45 | -0.54% | 15.42 | -0.45% | -0.46% | |
| 12-21 | 15.54 | 15.67 | 15.44 | 15.47 | -0.90% | -0.22% | -0.09% | 26,322 | 4,081 | 106% | 15.50 | -1.39% | 15.59 | 0.04% | 15.54 | 0.26% | 15.48 | -0.21% | -0.44% | |
| 12-18 | 15.43 | 16.00 | 15.43 | 15.61 | 0.90% | -0.71% | 0.60% | 48,015 | 7,548 | 199% | 15.72 | 2.24% | 15.59 | 1.23% | 15.50 | 1.02% | 15.52 | -0.09% | -0.45% | |
| 12-17 | 15.35 | 15.50 | 15.21 | 15.47 | 0.78% | 0.60% | -0.39% | 18,875 | 2,902 | 82% | 15.38 | -0.32% | 15.40 | 0.32% | 15.34 | 0.02% | 15.53 | -0.50% | -0.47% | |
| 12-16 | 15.45 | 15.56 | 15.32 | 15.35 | -0.90% | -0.50% | -1.66% | 16,710 | 2,577 | 70% | 15.43 | 0.26% | 15.35 | 0.27% | 15.34 | -0.17% | 15.61 | -0.71% | -0.44% | |
| 12-15 | 15.30 | 15.53 | 15.25 | 15.49 | 1.37% | 0.67% | -1.46% | 20,380 | 3,135 | 78% | 15.39 | 0.99% | 15.31 | 0.01% | 15.36 | -0.39% | 15.72 | -0.56% | -0.39% | |
| 12-14 | 15.25 | 15.37 | 15.12 | 15.28 | 0.20% | 0.29% | -3.34% | 19,376 | 2,952 | 69% | 15.24 | -0.35% | 15.30 | -0.58% | 15.42 | -0.72% | 15.81 | -0.70% | -0.35% | |
| 12-11 | 15.29 | 15.40 | 15.23 | 15.25 | -0.20% | -0.26% | -4.21% | 20,210 | 3,089 | 66% | 15.29 | -0.44% | 15.39 | -0.74% | 15.54 | -0.85% | 15.92 | -0.42% | -0.29% | |
| 12-10 | 15.46 | 15.52 | 15.23 | 15.28 | -1.29% | -0.49% | -4.42% | 29,379 | 4,511 | 93% | 15.36 | -1.11% | 15.51 | -1.11% | 15.67 | -1.05% | 15.99 | -0.52% | -0.26% | |
| 12-09 | 15.66 | 15.66 | 15.46 | 15.48 | -0.83% | -0.32% | -3.68% | 22,855 | 3,549 | 70% | 15.53 | -0.88% | 15.68 | -0.92% | 15.84 | -1.05% | 16.07 | -0.40% | -0.24% | |
| 12-08 | 15.85 | 15.86 | 15.56 | 15.61 | -0.95% | -0.36% | -3.25% | 24,598 | 3,853 | 71% | 15.67 | -1.11% | 15.83 | -0.92% | 16.00 | -0.60% | 16.14 | -0.32% | -0.22% | |
| 12-07 | 15.98 | 15.98 | 15.74 | 15.76 | -1.13% | -0.52% | -2.63% | 23,763 | 3,764 | 71% | 15.84 | -0.65% | 15.97 | -0.99% | 16.10 | -0.55% | 16.19 | -0.31% | -0.17% | |
| 12-04 | 16.07 | 16.10 | 15.86 | 15.94 | 0.00% | -0.03% | -1.82% | 30,408 | 4,848 | 92% | 15.95 | -1.15% | 16.13 | -0.46% | 16.19 | -0.26% | 16.24 | -0.29% | -0.13% | |