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
2019-08-2014.4014.5214.3414.40-0.07%-0.10%2.92%1,504,60021,687,000109%14.410.40%14.310.95%14.150.60%13.990.82%0.17%
2019-08-1914.1514.5914.1014.412.64%0.37%3.84%3,189,70045,796,000231%14.361.95%14.171.54%14.061.33%13.881.03%0.05%
2019-08-1614.0314.1713.9714.04-0.07%-0.30%2.22%1,440,50020,285,000124%14.080.80%13.960.64%13.880.61%13.740.33%-0.04%
2019-08-1513.8314.0913.8014.050.93%0.57%2.63%2,254,20031,492,000203%13.970.85%13.870.98%13.800.82%13.690.40%-0.06%
2019-08-1413.7913.9313.6913.922.20%0.48%2.08%1,993,70027,619,000210%13.851.88%13.731.28%13.680.90%13.640.25%-0.08%
2019-08-1313.5413.6313.5313.620.15%0.17%0.13%720,7009,799,00087%13.600.44%13.560.11%13.560.50%13.60-0.28%-0.09%
2019-08-1213.5213.6013.4813.600.59%0.47%-0.29%704,8009,541,00083%13.54-0.10%13.55-0.08%13.49-0.18%13.64-0.26%-0.03%
2019-08-0913.5913.6413.5013.52-0.44%-0.23%-1.14%771,10010,449,00089%13.550.01%13.560.65%13.52-0.25%13.68-0.19%0.03%
2019-08-0813.5113.5813.5113.580.59%0.22%-0.89%555,0007,520,00064%13.55-0.11%13.47-0.27%13.55-0.29%13.70-0.19%0.07%
2019-08-0713.5013.6313.4713.500.37%-0.48%-1.66%999,10013,553,000108%13.571.34%13.51-0.31%13.59-0.34%13.73-0.17%0.12%
2019-08-0613.4713.4713.2113.45-0.96%0.48%-2.19%1,651,80022,111,000178%13.39-2.21%13.55-1.51%13.64-1.37%13.75-0.44%0.17%
2019-08-0513.7513.7713.5813.58-1.24%-0.79%-1.68%757,10010,363,00088%13.69-0.31%13.76-0.46%13.83-0.33%13.810.12%0.23%
2019-08-0213.8113.8113.6813.75-0.94%0.14%-0.33%892,80012,259,000103%13.73-1.12%13.82-0.72%13.87-0.24%13.800.15%0.22%
2019-08-0113.8713.9313.8513.880.00%-0.04%0.76%555,0007,707,00065%13.890.01%13.92-0.02%13.910.15%13.780.20%0.18%
2019-07-3113.9513.9513.8313.88-0.57%-0.04%0.97%622,1008,638,00072%13.89-0.57%13.920.05%13.880.15%13.750.16%0.12%
2019-07-3013.9414.0013.9313.960.14%-0.03%1.71%861,10012,024,000103%13.960.41%13.920.40%13.860.45%13.730.34%0.09%
2019-07-2913.9513.9513.8613.940.43%0.24%1.92%896,60012,469,000107%13.910.33%13.860.31%13.800.48%13.680.29%0.02%
2019-07-2613.7913.9413.7913.880.22%0.13%1.77%663,6009,199,00081%13.860.28%13.820.42%13.740.40%13.640.21%-0.02%
2019-07-2513.7413.8913.7113.850.73%0.19%1.76%1,238,50017,121,000147%13.820.36%13.760.68%13.680.50%13.610.38%-0.06%
2019-07-2413.7813.8513.7113.75-0.15%-0.17%1.40%865,70011,924,000102%13.770.71%13.670.55%13.610.34%13.560.24%-0.12%
2019-07-2313.5513.7913.5113.771.62%0.68%1.80%1,137,20015,553,000134%13.680.98%13.590.51%13.570.36%13.530.25%-0.16%
2019-07-2213.5213.5913.4813.550.22%0.04%0.41%855,90011,592,00098%13.540.13%13.520.09%13.520.06%13.49-0.07%-0.22%
2019-07-1913.5113.6213.4613.520.00%-0.05%0.13%895,90012,119,00097%13.530.30%13.510.07%13.51-0.02%13.50-0.18%-0.25%
2019-07-1813.5213.5413.4313.520.15%0.25%-0.05%613,1008,268,00065%13.49-0.19%13.50-0.07%13.510.05%13.53-0.38%-0.24%
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%
2019-07-1013.4613.5213.3913.400.00%-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%