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
2021-12-0318.3519.2718.2218.963.16%0.71%2.14%10,108,000190,297,000108%18.831.04%18.73-0.13%18.730.93%18.560.34%0.46%
2021-12-0218.8419.0518.3618.38-2.75%-1.36%-0.65%5,520,400102,863,00061%18.63-0.19%18.760.28%18.55-1.10%18.500.24%0.44%
2021-12-0118.7618.9718.3518.900.91%1.24%2.41%5,845,800109,138,00065%18.67-1.25%18.711.00%18.760.56%18.460.30%0.36%
2021-11-3018.8819.4118.5518.73-1.37%-0.93%1.79%8,251,900156,000,00095%18.911.84%18.52-1.21%18.660.76%18.400.46%0.29%
2021-11-2918.0819.3717.8118.992.70%2.30%3.67%10,095,200187,393,000120%18.561.62%18.750.62%18.520.39%18.320.38%0.18%
2021-11-2618.3118.7717.8518.49-3.60%1.22%1.33%14,291,900261,080,000175%18.27-4.73%18.630.12%18.44-0.04%18.250.30%0.05%
2021-11-2518.2119.6918.2119.187.15%0.03%5.42%20,250,800388,290,000295%19.177.56%18.614.36%18.453.19%18.192.39%-0.05%
2021-11-2417.5718.1217.4217.901.88%0.42%0.74%7,272,800129,648,000126%17.831.46%17.83-0.42%17.880.10%17.770.16%-0.47%
2021-11-2317.8717.8717.4017.57-2.01%0.01%-0.96%5,572,50097,905,000102%17.57-2.61%17.91-0.51%17.86-0.23%17.74-0.35%-0.67%
2021-11-2218.3118.4317.8017.93-1.38%-0.61%0.71%7,113,100128,319,000130%18.04-0.13%18.000.60%17.910.30%17.800.41%-0.75%
2021-11-1917.9018.2717.7318.182.36%0.64%2.54%5,839,900105,494,000111%18.061.11%17.890.62%17.850.61%17.730.08%-0.91%
2021-11-1818.2118.2417.5617.76-1.00%-0.59%0.25%5,280,00094,335,00098%17.870.92%17.780.05%17.740.60%17.72-0.57%-1.03%
2021-11-1717.5718.0217.4017.942.05%1.34%0.69%4,857,50085,991,00088%17.70-0.30%17.770.31%17.640.20%17.82-0.36%-1.11%
2021-11-1618.0018.0217.5417.58-2.93%-1.00%-1.68%4,662,00082,782,00081%17.76-0.41%17.720.75%17.60-0.55%17.88-0.66%-1.25%
2021-11-1517.6518.1817.2618.112.61%1.57%0.62%6,414,400114,368,000107%17.831.72%17.580.77%17.700.53%18.00-0.91%-1.28%
2021-11-1217.2217.7717.2117.652.74%0.70%-2.83%5,013,60087,877,00081%17.531.04%17.45-1.42%17.61-0.48%18.16-0.73%-1.25%
2021-11-1117.6917.7517.1817.18-2.77%-0.96%-6.11%5,436,00094,297,00082%17.35-0.82%17.70-0.10%17.69-1.65%18.30-1.75%-1.25%
2021-11-1017.8618.0017.1517.67-0.90%1.02%-5.12%3,874,70067,771,00054%17.49-3.35%17.72-0.65%17.99-0.65%18.62-1.87%-1.11%
2021-11-0917.6918.6017.6917.831.89%-1.48%-6.04%6,908,200125,022,00090%18.104.08%17.83-1.20%18.10-0.85%18.98-1.17%-0.92%
2021-11-0817.4117.6517.0617.50-0.11%0.64%-8.86%5,268,20091,601,00066%17.39-2.97%18.05-1.36%18.26-1.88%19.20-1.19%-0.85%
2021-11-0518.8318.8317.4517.52-7.50%-2.23%-9.84%6,165,100110,479,00078%17.92-4.48%18.30-1.58%18.61-0.91%19.43-1.16%-0.88%
2021-11-0418.4219.0718.3118.942.88%0.95%-3.66%6,058,800113,670,00077%18.762.88%18.59-0.94%18.78-1.61%19.66-1.35%-0.96%
2021-11-0318.5018.6517.8618.41-0.59%0.95%-7.61%7,339,900133,850,00088%18.24-3.16%18.77-1.08%19.09-2.89%19.93-1.73%-1.00%
2021-11-0219.4519.4518.3018.52-4.78%-1.65%-8.66%6,743,600126,984,00082%18.83-2.34%18.97-2.25%19.66-1.43%20.28-1.00%-0.95%
2021-11-0118.8619.6518.5119.453.24%0.87%-5.03%6,833,100131,753,00085%19.282.41%19.41-2.73%19.94-0.94%20.48-0.62%-1.12%
2021-10-2919.6019.7318.4018.84-3.88%0.06%-8.58%7,827,900147,386,00093%18.83-5.66%19.96-2.46%20.13-1.45%20.61-0.66%-1.20%
2021-10-2820.9620.9619.3919.60-6.49%-1.79%-5.52%9,994,100199,451,000126%19.96-4.51%20.46-1.13%20.43-1.83%20.75-0.38%-1.36%
2021-10-2720.2321.4820.2320.964.02%0.29%0.65%9,344,100195,285,000128%20.901.43%20.691.24%20.81-0.92%20.830.02%-1.71%
2021-10-2620.5221.3819.9820.15-1.95%-2.20%-3.22%6,157,600126,873,00082%20.600.77%20.44-1.85%21.00-0.46%20.82-0.46%-1.84%
2021-10-2520.1020.8519.8520.550.00%0.50%-1.76%5,722,200117,001,00074%20.450.65%20.83-1.97%21.10-0.05%20.92-1.42%-1.79%