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
2022-06-3014.4014.7714.2214.672.66%1.10%-0.29%8,861,000128,581,000107%14.510.17%14.59-0.69%14.620.47%14.71-0.14%0.10%
2022-06-2914.8914.9014.2014.29-4.03%-1.35%-3.01%10,410,100150,800,000128%14.49-2.64%14.69-0.29%14.55-0.12%14.73-0.49%0.14%
2022-06-2814.8415.2314.7014.89-0.53%0.08%0.57%6,370,60094,781,00077%14.880.45%14.741.67%14.57-0.41%14.81-0.28%0.25%
2022-06-2714.3415.0714.3414.973.53%1.07%0.82%8,413,600124,617,00089%14.812.12%14.490.77%14.63-0.77%14.85-0.01%0.38%
2022-06-2414.3514.6914.2414.460.63%-0.30%-2.63%6,646,20096,392,00061%14.502.65%14.38-1.51%14.75-0.39%14.85-0.30%0.49%
2022-06-2314.4014.4313.8014.37-0.28%1.71%-3.52%7,487,400105,779,00061%14.13-2.88%14.60-2.51%14.80-0.71%14.89-0.03%0.69%
2022-06-2214.8014.8114.3014.41-3.16%-0.94%-3.28%6,719,30097,746,00057%14.55-3.20%14.98-0.51%14.91-0.51%14.900.34%0.74%
2022-06-2114.9115.3014.6614.88-0.60%-0.98%0.21%9,348,100140,480,00081%15.03-1.21%15.060.62%14.99-0.09%14.850.66%0.74%
2022-06-2015.2015.6214.9114.970.40%-1.59%1.48%10,600,100161,251,00095%15.212.42%14.960.57%15.000.56%14.750.84%0.68%
2022-06-1714.8314.9714.6414.910.54%0.38%1.93%6,793,200100,900,00061%14.851.06%14.88-0.58%14.92-0.19%14.630.36%0.59%
2022-06-1614.5814.8614.5114.831.23%0.90%1.75%7,113,400104,547,00064%14.70-1.04%14.970.07%14.940.34%14.580.31%0.58%
除权分界线,2022年06月16日,10股送4.000股, 10股派2.000元(以下数据已经复权)
2022-06-1514.9615.0914.6114.65-2.94%-1.36%0.83%9,000,900188,952,000116%14.85-0.36%14.95-0.07%14.890.93%14.530.56%0.62%
2022-06-1414.5315.3314.3615.092.82%1.25%4.46%12,966,600273,187,000173%14.911.41%14.971.14%14.761.63%14.451.02%0.67%
2022-06-1315.1415.1414.4414.68-3.70%-0.14%2.63%14,097,600292,923,000210%14.70-1.20%14.801.82%14.521.98%14.301.17%0.62%
2022-06-1013.8115.2413.8115.2410.11%2.45%7.82%11,521,700242,286,000206%14.886.61%14.534.55%14.242.84%14.141.68%0.53%
2022-06-0913.9914.2813.7513.84-0.51%-0.81%-0.44%4,580,80090,417,00090%13.961.14%13.900.97%13.850.01%13.900.43%0.40%
2022-06-0813.6113.9913.5413.912.20%0.83%0.50%6,131,800119,688,000118%13.801.73%13.770.24%13.84-0.50%13.850.41%0.38%
2022-06-0713.5713.7113.3813.610.52%0.37%-1.27%5,950,900114,191,000115%13.560.47%13.73-0.90%13.91-0.38%13.790.04%0.35%
2022-06-0613.6013.7613.3913.54-0.57%0.31%-1.75%5,731,400109,477,000119%13.50-1.84%13.86-1.58%13.97-0.26%13.78-0.05%0.38%
2022-06-0213.9813.9813.6113.62-3.10%-0.97%-1.23%4,215,20082,012,00092%13.75-1.07%14.08-0.08%14.000.26%13.790.28%0.45%
2022-06-0114.0614.4413.6614.060.82%1.11%2.21%5,643,000110,966,000119%13.90-1.26%14.090.53%13.970.87%13.750.63%0.50%
2022-05-3114.0614.3813.7913.940.31%-0.97%2.02%6,825,400135,908,000152%14.081.90%14.021.63%13.851.56%13.671.12%0.51%
2022-05-3013.7214.0313.4813.902.64%0.60%2.84%4,844,40094,680,000113%13.821.75%13.791.38%13.630.71%13.520.54%0.49%
2022-05-2713.5613.7813.3013.540.80%-0.27%0.74%3,779,60072,607,00087%13.580.50%13.610.77%13.540.07%13.440.25%0.57%
2022-05-2613.5813.7813.3613.44-1.16%-0.56%0.20%3,857,00073,726,00085%13.511.27%13.500.39%13.530.05%13.410.31%0.67%
2022-05-2513.2013.6212.9113.594.33%1.88%1.69%5,254,00099,188,000113%13.340.61%13.45-0.44%13.520.41%13.370.25%0.76%
2022-05-2413.3613.6013.0013.03-2.67%-1.75%-2.29%5,183,40097,270,000109%13.26-0.45%13.51-0.57%13.470.58%13.330.15%0.85%
2022-05-2313.4313.4613.2613.39-0.16%0.49%0.54%2,179,80041,088,00046%13.32-1.46%13.590.70%13.390.20%13.310.32%0.95%
2022-05-2013.7613.7813.3613.41-2.24%-0.82%1.02%4,135,30079,087,00083%13.520.63%13.491.41%13.360.38%13.270.63%0.98%
2022-05-1913.1613.8412.9613.710.00%2.08%3.99%6,518,500123,901,000129%13.433.07%13.301.06%13.310.73%13.190.83%0.93%