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
2020-05-2514.8415.1514.8415.051.42%0.65%0.34%1,685,50025,204,00088%14.950.17%14.93-0.01%14.960.00%15.00-0.18%0.29%
2020-05-2215.0315.0614.8114.840.07%-0.59%-1.24%1,910,70028,523,00094%14.930.09%14.94-0.33%14.960.10%15.03-0.05%0.38%
2020-05-2114.9215.0114.8314.83-1.07%-0.56%-1.35%1,125,00016,778,00054%14.91-0.29%14.99-0.04%14.950.00%15.03-0.12%0.44%
2020-05-2015.0315.0514.9014.99-0.40%0.21%-0.41%1,559,60023,328,00066%14.96-0.71%14.990.25%14.95-0.30%15.050.19%0.57%
2020-05-1914.9715.1614.9715.050.87%-0.10%0.18%1,522,30022,933,00058%15.070.77%14.950.23%14.99-0.19%15.020.41%0.64%
2020-05-1814.9815.0314.8314.92-0.20%-0.20%-0.27%1,419,20021,217,00051%14.950.47%14.92-0.45%15.02-0.27%14.960.62%0.65%
2020-05-1514.9014.9814.7814.950.54%0.47%0.54%2,208,00032,855,00070%14.88-0.38%14.99-0.60%15.06-0.13%14.870.45%0.68%
2020-05-1415.0515.1614.8614.87-1.26%-0.44%0.45%3,035,00045,330,00097%14.94-1.38%15.08-0.63%15.08-0.26%14.800.37%0.64%
2020-05-1315.2015.3014.9915.06-1.05%-0.56%2.12%2,529,50038,310,00087%15.15-0.41%15.170.32%15.120.54%14.750.74%0.61%
2020-05-1215.2515.3215.1015.220.33%0.09%3.96%2,053,40031,226,00070%15.210.22%15.130.17%15.040.83%14.640.51%0.56%
2020-05-1115.0915.3415.0415.170.60%-0.03%4.15%2,689,40040,810,00095%15.171.15%15.100.81%14.921.21%14.570.64%0.52%
2020-05-0815.0015.1514.9215.080.33%0.53%4.19%2,411,30036,173,00089%15.00-0.71%14.980.92%14.740.88%14.470.58%0.45%
2020-05-0715.0215.2214.9815.031.01%-0.52%4.45%4,024,90060,807,000158%15.111.82%14.841.83%14.611.28%14.391.15%0.40%
2020-05-0614.5615.0114.5514.882.27%0.28%4.59%4,113,50061,036,000174%14.842.18%14.571.65%14.431.44%14.230.95%0.30%
2020-04-3014.5014.6714.3814.550.76%0.19%3.24%3,312,70048,106,000150%14.520.88%14.340.97%14.220.81%14.090.54%0.25%
2020-04-2913.9814.7513.9214.443.22%0.31%3.01%5,138,50073,976,000233%14.403.45%14.201.92%14.111.56%14.020.86%0.24%
2020-04-2813.9014.0213.7513.990.72%0.53%0.65%2,162,40030,093,000115%13.920.01%13.930.09%13.890.27%13.900.08%0.12%
2020-04-2713.8713.9813.8213.890.14%-0.17%0.01%1,389,20019,330,00079%13.91-0.28%13.920.29%13.860.10%13.890.11%0.13%
2020-04-2414.0214.0413.8513.870.00%-0.59%-0.02%2,851,00039,781,000165%13.950.72%13.880.87%13.840.01%13.870.21%0.14%
2020-04-2313.8113.9213.8013.870.51%0.12%0.19%1,292,00017,899,00082%13.850.98%13.76-0.04%13.84-0.38%13.840.04%0.14%
2020-04-2213.6813.8113.6013.800.80%0.58%-0.27%1,095,10015,025,00068%13.720.17%13.77-0.70%13.90-0.06%13.84-0.01%0.17%
2020-04-2113.7813.7813.6313.69-0.80%-0.05%-1.08%1,232,00016,875,00072%13.70-0.99%13.86-0.65%13.90-0.07%13.840.04%0.21%
2020-04-2014.0314.0313.7413.80-1.22%-0.25%-0.25%1,997,70027,636,000111%13.83-1.07%13.95-0.05%13.910.08%13.830.20%0.23%
2020-04-1714.0514.1213.9013.97-1.06%-0.10%1.18%2,177,80030,455,000125%13.98-0.17%13.960.35%13.900.40%13.810.43%0.22%
2020-04-1613.8514.1613.7714.122.02%0.80%2.71%3,227,80045,216,000184%14.011.46%13.911.19%13.850.73%13.750.48%0.22%
2020-04-1513.7413.8413.7413.840.44%0.24%1.15%1,311,50018,108,00075%13.810.55%13.750.29%13.75-0.01%13.68-0.38%0.19%
2020-04-1413.6913.7813.6713.780.66%0.36%0.33%922,20012,663,00042%13.730.23%13.71-0.16%13.750.04%13.730.19%0.34%
2020-04-1313.6813.7813.6213.690.15%-0.07%-0.13%1,175,70016,106,00046%13.70-0.03%13.73-0.24%13.740.23%13.710.20%0.38%
2020-04-1013.7613.7613.6413.67-0.65%-0.24%-0.08%1,306,20017,899,00045%13.70-0.59%13.760.03%13.710.32%13.680.18%0.43%
2020-04-0913.7913.8513.7313.760.00%-0.17%0.76%1,391,50019,180,00048%13.78-0.04%13.760.47%13.670.15%13.660.34%0.39%