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
2019-06-2413.9014.0713.8513.92-0.36%-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%
2019-06-0513.4713.5713.4713.500.52%-0.09%-1.58%480,0006,630,00065%13.510.30%13.780.04%13.780.17%13.72-0.90%-0.08%
2019-06-0413.4913.5313.4113.43-0.52%-0.31%-2.98%685,5009,441,00069%13.470.02%13.78-0.04%13.760.10%13.84-0.14%0.08%
2019-06-0313.4613.5313.4013.500.15%0.23%-2.60%544,5007,497,00043%13.47-0.14%13.780.19%13.750.15%13.860.20%0.13%
2019-05-3113.5413.5613.4213.48-0.52%-0.06%-2.56%514,8007,098,00040%13.490.02%13.760.17%13.730.24%13.830.03%0.08%
2019-05-3013.4013.5613.3713.551.04%0.47%-2.02%855,80011,798,00065%13.490.75%13.730.38%13.690.19%13.83-0.01%0.05%
2019-05-2913.3613.4713.2913.410.37%0.18%-3.05%608,6008,329,00047%13.39-0.11%13.680.21%13.67-1.53%13.83-0.05%0.01%
2019-05-2813.3713.4813.3413.36-0.07%-0.31%-3.46%530,7007,271,00040%13.400.31%13.65-0.04%13.88-0.12%13.840.01%-0.02%
2019-05-2713.3313.4213.2713.370.60%0.07%-3.38%646,5008,831,00047%13.360.41%13.66-1.90%13.900.20%13.840.06%-0.06%
2019-05-2413.2813.3613.2713.29-0.23%-0.12%-3.90%616,0008,381,00042%13.31-0.52%13.92-0.11%13.87-0.04%13.830.02%-0.12%
2019-05-2313.4813.5013.3013.32-2.20%-0.42%-3.67%1,845,20025,235,000122%13.38-3.35%13.94-0.01%13.88-0.27%13.830.00%-0.18%
2019-05-2213.9514.0013.6013.62-2.01%-1.59%-1.50%3,024,80042,771,000217%13.841.77%13.941.13%13.910.86%13.830.70%-0.24%
2019-05-2113.1313.9013.1313.905.86%2.21%1.23%3,187,60044,308,000261%13.603.45%13.791.10%13.800.69%13.730.36%-0.37%
2019-05-2013.2813.2813.1013.13-1.28%-0.13%-4.03%950,80012,785,00089%13.15-2.03%13.64-1.15%13.70-0.34%13.68-0.28%-0.46%
2019-05-1713.5113.5613.2613.30-1.55%-0.89%-3.06%690,0009,467,00055%13.42-0.68%13.79-0.01%13.750.08%13.72-0.31%-0.54%
2019-05-1613.5413.5713.4613.51-0.44%-0.01%-1.84%675,8009,334,00050%13.51-0.22%13.800.39%13.740.29%13.76-0.42%-0.55%
2019-05-1513.5113.6113.4813.570.44%0.21%-1.82%795,90011,017,00052%13.540.73%13.740.29%13.700.23%13.82-0.30%-0.58%
2019-05-1413.3313.5213.3013.510.07%0.49%-2.55%974,20013,389,00061%13.440.46%13.700.34%13.67-0.03%13.86-0.46%-0.59%
2019-05-1313.3113.5513.2613.500.00%0.87%-3.07%1,413,40019,339,00085%13.38-0.06%13.660.14%13.67-0.26%13.93-0.54%-0.56%