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
2021-10-1520.4820.4819.8120.11-1.03%-0.12%-13.54%7,502,200151,050,00050%20.13-1.45%20.52-2.17%21.31-3.31%23.26-2.31%-0.25%
2021-10-1420.7621.0019.8620.32-2.12%-0.54%-14.65%6,439,100131,555,00035%20.43-2.05%20.98-3.49%22.04-2.77%23.81-3.81%0.32%
2021-10-1321.5321.5420.4520.76-3.58%-0.47%-16.13%10,552,600220,106,00048%20.86-3.49%21.74-3.96%22.67-2.52%24.75-1.26%1.51%
2021-10-1222.4422.6021.1121.53-3.11%-0.38%-14.11%7,585,600163,938,00033%21.61-3.47%22.63-2.39%23.25-3.16%25.070.01%2.17%
2021-10-1124.2824.4221.6922.22-7.80%-0.75%-11.35%15,691,200351,316,00069%22.39-4.35%23.19-2.62%24.01-1.59%25.07-0.27%2.47%
2021-10-0824.3024.3022.2924.100.37%2.96%-4.11%14,958,600350,158,00070%23.41-0.94%23.81-3.55%24.40-1.61%25.130.06%2.74%
2021-09-3023.5924.6522.6024.01-1.11%1.60%-4.41%20,964,100495,400,000103%23.63-4.56%24.69-1.53%24.80-4.79%25.120.42%2.88%
2021-09-2925.3025.9524.2824.28-10.01%-1.94%-2.93%10,342,200256,082,00054%24.76-4.03%25.07-0.36%26.04-0.20%25.011.14%3.12%
2021-09-2824.3926.9824.0126.989.99%4.57%9.10%19,297,400497,876,000105%25.805.73%25.16-4.17%26.091.24%24.731.72%3.31%
2021-09-2725.0626.1723.7624.53-2.11%0.53%0.90%16,147,900394,019,00088%24.40-3.02%26.26-0.81%25.770.48%24.311.75%3.37%
2021-09-2426.3226.7124.4125.06-7.60%-0.40%4.89%32,266,900811,869,000180%25.16-10.58%26.470.44%25.650.73%23.893.38%3.72%
2021-09-2327.4028.7426.1327.123.79%-3.62%17.35%34,758,900978,056,000241%28.149.47%26.358.92%25.478.67%23.118.10%3.87%
2021-09-2224.2526.1323.8026.1310.02%1.66%22.22%20,463,500526,001,000156%25.709.29%24.206.10%23.435.15%21.385.41%3.45%
2021-09-1721.7523.7521.6923.7510.00%0.98%17.10%17,189,900404,308,000130%23.524.88%22.813.20%22.293.61%20.282.97%3.28%
2021-09-1621.9023.2521.1221.59-2.40%-3.72%9.61%10,885,300244,098,00088%22.432.55%22.101.74%21.512.05%19.702.46%3.09%
2021-09-1522.0022.6621.4422.121.19%1.15%15.06%8,710,000190,468,00071%21.87-0.62%21.722.43%21.082.80%19.221.47%3.01%
2021-09-1421.9422.8720.9121.86-0.59%-0.66%15.39%16,372,600360,276,000144%22.013.13%21.212.90%20.504.79%18.952.83%2.91%
2021-09-1320.1721.9919.6121.9910.01%3.06%19.36%15,363,900327,829,000150%21.347.07%20.614.22%19.574.95%18.423.05%2.68%
2021-09-1019.9620.4919.5019.99-3.52%0.30%11.81%11,784,500234,865,000123%19.93-2.54%19.774.04%18.642.33%17.882.28%2.43%
2021-09-0919.6821.2819.4220.726.69%1.33%18.54%19,972,700408,431,000235%20.457.68%19.017.65%18.226.05%17.485.26%2.28%
2021-09-0818.1019.4218.1019.4210.03%2.26%16.95%19,540,600371,086,000267%18.999.79%17.666.08%17.185.39%16.614.90%1.83%
2021-09-0716.8817.7516.8017.655.31%2.04%11.49%16,696,400288,799,000275%17.305.61%16.644.65%16.303.90%15.833.91%1.39%
2021-09-0615.2216.7615.2216.769.97%2.33%10.00%15,714,400257,366,000307%16.386.32%15.904.48%15.694.29%15.243.64%1.12%
2021-09-0315.5215.7015.2015.24-1.10%-1.07%3.67%5,438,40083,780,000132%15.410.57%15.221.42%15.041.33%14.701.10%0.81%
2021-09-0214.7415.6314.5515.414.55%0.60%5.98%8,082,600123,812,000213%15.324.70%15.012.93%14.852.20%14.541.67%0.71%
2021-09-0114.4214.7814.3914.742.29%0.74%3.06%3,015,70044,123,00092%14.631.02%14.580.23%14.530.21%14.300.51%0.54%
2021-08-3114.6114.7814.3514.41-1.91%-0.51%1.26%2,578,40037,345,00082%14.48-0.88%14.550.26%14.500.31%14.230.44%0.48%
2021-08-3014.6114.8314.3814.690.55%0.53%3.68%3,439,00050,253,000113%14.610.54%14.510.33%14.450.88%14.170.58%0.44%
2021-08-2714.4014.7914.2314.610.41%0.52%3.72%4,605,30066,940,000162%14.540.92%14.460.63%14.331.04%14.090.79%0.39%
2021-08-2614.2014.7414.0914.550.00%1.02%4.11%4,428,40063,784,000173%14.40-0.18%14.371.14%14.180.98%13.980.74%0.33%