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
2019-04-1914.7314.8114.5514.770.61%0.46%-0.18%2,017,00029,654,00082%14.70-0.16%14.75-0.08%14.78-0.25%14.800.03%0.22%
2019-04-1814.8514.8514.6514.68-1.28%-0.31%-0.76%1,705,70025,117,00065%14.73-0.84%14.76-0.34%14.810.04%14.790.07%0.23%
2019-04-1714.8714.8914.8114.870.13%0.13%0.60%1,454,50021,599,00056%14.850.80%14.81-0.07%14.810.10%14.780.14%0.23%
2019-04-1614.6714.8514.5414.851.30%0.80%0.61%2,063,60030,401,00077%14.73-0.84%14.830.04%14.79-0.14%14.760.16%0.23%
2019-04-1514.9514.9914.6514.66-1.35%-1.33%-0.52%2,654,90039,444,00096%14.860.01%14.820.23%14.810.02%14.740.43%0.23%
2019-04-1214.6415.0514.5814.861.78%0.03%1.27%3,516,30052,236,000126%14.861.16%14.790.15%14.810.24%14.670.60%0.19%
2019-04-1114.8314.8314.5914.60-1.28%-0.58%0.10%1,709,20025,100,00061%14.69-0.31%14.76-0.36%14.770.10%14.590.14%0.13%
2019-04-1014.7514.8114.6614.79-0.14%0.41%1.54%1,440,00021,211,00051%14.73-0.77%14.820.15%14.760.16%14.570.19%0.12%
2019-04-0914.9714.9714.8014.81-1.13%-0.23%1.86%2,229,30033,092,00078%14.840.12%14.790.32%14.740.38%14.540.13%0.11%
2019-04-0814.7715.0314.5614.981.42%1.03%3.17%5,599,00083,019,000192%14.830.82%14.750.78%14.681.05%14.520.29%0.14%
2019-04-0414.6814.7914.6214.770.82%0.44%2.02%3,427,60050,406,000127%14.710.86%14.630.54%14.530.97%14.480.15%0.16%
2019-04-0314.5414.6614.4614.650.76%0.48%1.33%1,838,80026,810,00068%14.580.13%14.560.76%14.390.22%14.460.11%0.16%
2019-04-0214.6214.6714.4814.54-0.55%-0.14%0.69%2,071,70030,165,00075%14.560.17%14.450.89%14.360.24%14.440.11%0.15%
2019-04-0114.3614.6514.3614.621.81%0.57%1.35%3,280,20047,685,000118%14.541.86%14.320.58%14.32-0.02%14.430.19%0.14%
2019-03-2914.1014.3714.1014.361.84%0.62%-0.26%3,129,50044,664,000115%14.270.90%14.24-0.12%14.33-0.69%14.400.01%0.12%
2019-03-2814.2714.2713.9914.10-2.42%-0.32%-2.06%3,399,90048,093,000130%14.15-1.42%14.25-1.30%14.43-0.69%14.40-0.06%0.12%
2019-03-2714.3514.4614.2314.451.26%0.71%0.31%1,703,30024,439,00070%14.350.08%14.44-0.80%14.530.04%14.410.12%0.12%
2019-03-2614.4714.5414.1814.27-1.38%-0.46%-0.82%2,365,00033,904,00096%14.34-1.67%14.56-0.36%14.52-0.03%14.390.08%0.11%
2019-03-2514.6414.7214.4414.47-2.16%-0.75%0.65%2,887,70042,102,000110%14.58-0.78%14.610.41%14.530.39%14.380.41%0.12%
2019-03-2214.5914.8014.5514.791.37%0.65%3.30%3,247,90047,725,000123%14.691.01%14.550.78%14.470.75%14.320.46%0.09%
2019-03-2114.4614.6514.3914.591.18%0.30%2.36%3,168,90046,098,000120%14.551.21%14.440.77%14.360.74%14.250.14%0.06%
2019-03-2014.3214.4414.2614.420.56%0.33%1.31%2,569,60036,933,00094%14.370.13%14.330.48%14.260.36%14.230.01%0.08%
2019-03-1914.3214.4714.2814.340.07%-0.10%0.76%2,220,10031,867,00081%14.350.76%14.260.65%14.20-0.02%14.230.06%0.11%
2019-03-1814.2814.3414.0714.331.20%0.59%0.75%2,207,30031,445,00082%14.250.65%14.170.25%14.210.27%14.22-0.03%0.12%
2019-03-1514.0514.2414.0514.160.85%0.04%-0.48%1,740,70024,637,00061%14.150.43%14.13-0.54%14.170.01%14.230.01%0.16%
2019-03-1414.0614.1914.0314.04-0.50%-0.38%-1.31%2,048,60028,873,00073%14.09-0.40%14.210.14%14.17-0.35%14.23-0.02%0.17%
2019-03-1314.2714.2714.0714.11-1.19%-0.29%-0.84%2,060,50029,158,00076%14.15-0.97%14.190.01%14.22-0.21%14.230.01%0.19%
2019-03-1214.2014.4314.1414.280.63%-0.07%0.37%4,260,60060,882,000156%14.291.46%14.19-0.11%14.250.07%14.230.16%0.21%
2019-03-1113.9614.2113.9614.191.21%0.75%-0.11%3,441,20048,465,000127%14.08-0.52%14.20-0.61%14.24-0.32%14.210.09%0.23%
2019-03-0814.3014.3013.9214.020.00%-0.97%-1.21%3,144,00044,510,000113%14.16-1.36%14.29-0.33%14.28-0.09%14.190.14%0.26%