工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:渔业、牧业农业粮食及饲料加工林业煤炭开采_h石油_h饮料酒类_h食品服装纺织业木材、家具造纸、印刷化学纤维制造_h化学农药化学原料及化学制品橡胶制造石油加工及炼焦_h化学肥料塑料制造电子元器件制造家电_h电器机械及器材制造_h非金属矿物制品_h水泥制造_h有色金属_h金属制品钢铁_h航空航天器制造专用设备制造_h普通机械制造交通运输设备制造_h汽车制造生物制品医药制造业_h中药材及中成药加工_h其他制造业水力发电煤电_h电力设备煤气供水建筑施工建筑业建筑材料空运_h港口运输物流航运_h公路运输_h铁路_h机场通讯设备_h计算机软件计算机硬件计算机应用服务批发和贸易零售业证券银行_h保险_h信托房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类下月解禁退市中航工业本月解禁停牌2月后解禁资产重组次新股太阳能高校科技创新创投令家反腐概念上证180火炬计划上证50国家队救市概念安邦概念 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2022-06-30 14.40 14.77 14.22 14.67 2.66% 1.10% -0.29% 8,861,000 128,581,000 107% 14.51 0.17% 14.59 -0.69% 14.62 0.47% 14.71 -0.14% 0.10% 2022-06-29 14.89 14.90 14.20 14.29 -4.03% -1.35% -3.01% 10,410,100 150,800,000 128% 14.49 -2.64% 14.69 -0.29% 14.55 -0.12% 14.73 -0.49% 0.14% 2022-06-28 14.84 15.23 14.70 14.89 -0.53% 0.08% 0.57% 6,370,600 94,781,000 77% 14.88 0.45% 14.74 1.67% 14.57 -0.41% 14.81 -0.28% 0.25% 2022-06-27 14.34 15.07 14.34 14.97 3.53% 1.07% 0.82% 8,413,600 124,617,000 89% 14.81 2.12% 14.49 0.77% 14.63 -0.77% 14.85 -0.01% 0.38% 2022-06-24 14.35 14.69 14.24 14.46 0.63% -0.30% -2.63% 6,646,200 96,392,000 61% 14.50 2.65% 14.38 -1.51% 14.75 -0.39% 14.85 -0.30% 0.49% 2022-06-23 14.40 14.43 13.80 14.37 -0.28% 1.71% -3.52% 7,487,400 105,779,000 61% 14.13 -2.88% 14.60 -2.51% 14.80 -0.71% 14.89 -0.03% 0.69% 2022-06-22 14.80 14.81 14.30 14.41 -3.16% -0.94% -3.28% 6,719,300 97,746,000 57% 14.55 -3.20% 14.98 -0.51% 14.91 -0.51% 14.90 0.34% 0.74% 2022-06-21 14.91 15.30 14.66 14.88 -0.60% -0.98% 0.21% 9,348,100 140,480,000 81% 15.03 -1.21% 15.06 0.62% 14.99 -0.09% 14.85 0.66% 0.74% 2022-06-20 15.20 15.62 14.91 14.97 0.40% -1.59% 1.48% 10,600,100 161,251,000 95% 15.21 2.42% 14.96 0.57% 15.00 0.56% 14.75 0.84% 0.68% 2022-06-17 14.83 14.97 14.64 14.91 0.54% 0.38% 1.93% 6,793,200 100,900,000 61% 14.85 1.06% 14.88 -0.58% 14.92 -0.19% 14.63 0.36% 0.59% 2022-06-16 14.58 14.86 14.51 14.83 1.23% 0.90% 1.75% 7,113,400 104,547,000 64% 14.70 -1.04% 14.97 0.07% 14.94 0.34% 14.58 0.31% 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) 2022-06-15 14.96 15.09 14.61 14.65 -2.94% -1.36% 0.83% 9,000,900 188,952,000 116% 14.85 -0.36% 14.95 -0.07% 14.89 0.93% 14.53 0.56% 0.62% 2022-06-14 14.53 15.33 14.36 15.09 2.82% 1.25% 4.46% 12,966,600 273,187,000 173% 14.91 1.41% 14.97 1.14% 14.76 1.63% 14.45 1.02% 0.67% 2022-06-13 15.14 15.14 14.44 14.68 -3.70% -0.14% 2.63% 14,097,600 292,923,000 210% 14.70 -1.20% 14.80 1.82% 14.52 1.98% 14.30 1.17% 0.62% 2022-06-10 13.81 15.24 13.81 15.24 10.11% 2.45% 7.82% 11,521,700 242,286,000 206% 14.88 6.61% 14.53 4.55% 14.24 2.84% 14.14 1.68% 0.53% 2022-06-09 13.99 14.28 13.75 13.84 -0.51% -0.81% -0.44% 4,580,800 90,417,000 90% 13.96 1.14% 13.90 0.97% 13.85 0.01% 13.90 0.43% 0.40% 2022-06-08 13.61 13.99 13.54 13.91 2.20% 0.83% 0.50% 6,131,800 119,688,000 118% 13.80 1.73% 13.77 0.24% 13.84 -0.50% 13.85 0.41% 0.38% 2022-06-07 13.57 13.71 13.38 13.61 0.52% 0.37% -1.27% 5,950,900 114,191,000 115% 13.56 0.47% 13.73 -0.90% 13.91 -0.38% 13.79 0.04% 0.35% 2022-06-06 13.60 13.76 13.39 13.54 -0.57% 0.31% -1.75% 5,731,400 109,477,000 119% 13.50 -1.84% 13.86 -1.58% 13.97 -0.26% 13.78 -0.05% 0.38% 2022-06-02 13.98 13.98 13.61 13.62 -3.10% -0.97% -1.23% 4,215,200 82,012,000 92% 13.75 -1.07% 14.08 -0.08% 14.00 0.26% 13.79 0.28% 0.45% 2022-06-01 14.06 14.44 13.66 14.06 0.82% 1.11% 2.21% 5,643,000 110,966,000 119% 13.90 -1.26% 14.09 0.53% 13.97 0.87% 13.75 0.63% 0.50% 2022-05-31 14.06 14.38 13.79 13.94 0.31% -0.97% 2.02% 6,825,400 135,908,000 152% 14.08 1.90% 14.02 1.63% 13.85 1.56% 13.67 1.12% 0.51% 2022-05-30 13.72 14.03 13.48 13.90 2.64% 0.60% 2.84% 4,844,400 94,680,000 113% 13.82 1.75% 13.79 1.38% 13.63 0.71% 13.52 0.54% 0.49% 2022-05-27 13.56 13.78 13.30 13.54 0.80% -0.27% 0.74% 3,779,600 72,607,000 87% 13.58 0.50% 13.61 0.77% 13.54 0.07% 13.44 0.25% 0.57% 2022-05-26 13.58 13.78 13.36 13.44 -1.16% -0.56% 0.20% 3,857,000 73,726,000 85% 13.51 1.27% 13.50 0.39% 13.53 0.05% 13.41 0.31% 0.67% 2022-05-25 13.20 13.62 12.91 13.59 4.33% 1.88% 1.69% 5,254,000 99,188,000 113% 13.34 0.61% 13.45 -0.44% 13.52 0.41% 13.37 0.25% 0.76% 2022-05-24 13.36 13.60 13.00 13.03 -2.67% -1.75% -2.29% 5,183,400 97,270,000 109% 13.26 -0.45% 13.51 -0.57% 13.47 0.58% 13.33 0.15% 0.85% 2022-05-23 13.43 13.46 13.26 13.39 -0.16% 0.49% 0.54% 2,179,800 41,088,000 46% 13.32 -1.46% 13.59 0.70% 13.39 0.20% 13.31 0.32% 0.95% 2022-05-20 13.76 13.78 13.36 13.41 -2.24% -0.82% 1.02% 4,135,300 79,087,000 83% 13.52 0.63% 13.49 1.41% 13.36 0.38% 13.27 0.63% 0.98% 2022-05-19 13.16 13.84 12.96 13.71 0.00% 2.08% 3.99% 6,518,500 123,901,000 129% 13.43 3.07% 13.30 1.06% 13.31 0.73% 13.19 0.83% 0.93% 显示更早数据