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:
贵研铂业( 600459.SH 上证)
板块 :有色金属_h   
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
2019-07-1917.5017.5017.1117.140.71%-0.96%0.68%13,179,800228,100,000115%17.310.39%17.230.39%17.140.59%17.02-0.28%-0.99%
2019-07-1817.1817.4816.9917.020.12%-1.27%-0.30%13,342,400230,014,000120%17.240.71%17.170.89%17.040.58%17.07-0.70%-0.97%
2019-07-1717.1217.3616.9717.00-1.45%-0.69%-1.12%9,464,300162,008,00083%17.120.04%17.010.64%16.940.62%17.19-1.47%-0.90%
2019-07-1617.0017.4016.8417.251.53%0.81%-1.14%10,279,300175,901,00082%17.111.82%16.910.52%16.830.28%17.45-1.20%-0.75%
2019-07-1516.8017.1016.4616.991.19%1.09%-3.79%9,750,500163,867,00069%16.810.47%16.820.41%16.79-0.79%17.66-0.81%-0.66%
2019-07-1216.6916.8216.5816.79-0.06%0.38%-5.70%6,538,800109,373,00043%16.73-0.88%16.75-0.27%16.92-1.05%17.81-0.60%-0.59%
2019-07-1116.8717.1116.6216.801.82%-0.44%-6.21%12,761,800215,355,00077%16.881.53%16.79-1.01%17.10-1.66%17.91-0.87%-0.50%
2019-07-1017.0017.0116.2416.50-2.42%-0.72%-8.69%11,257,300187,100,00063%16.62-1.63%16.97-2.03%17.39-2.75%18.07-1.34%-0.37%
2019-07-0916.9517.0816.6016.910.36%0.09%-7.68%9,050,300152,909,00046%16.90-1.67%17.32-2.12%17.88-1.63%18.32-1.80%-0.16%
2019-07-0818.0018.0516.8316.85-7.67%-1.93%-9.66%20,674,500355,239,00085%17.18-5.03%17.69-4.03%18.18-1.54%18.65-0.80%0.17%
2019-07-0518.0518.2717.8818.251.22%0.87%-2.94%8,477,400153,369,00036%18.09-0.55%18.43-0.73%18.460.02%18.80-0.14%0.31%
2019-07-0418.3018.4717.9218.03-2.28%-0.89%-4.24%14,229,100258,857,00054%18.19-3.01%18.57-0.07%18.46-0.26%18.830.05%0.42%
2019-07-0319.0419.2018.3418.45-2.12%-1.64%-1.96%19,592,800367,499,00073%18.760.56%18.580.86%18.51-0.55%18.820.06%0.48%
2019-07-0218.3618.9318.3118.851.89%1.06%0.23%20,365,200379,868,00070%18.651.83%18.420.27%18.61-1.74%18.81-0.33%0.59%
2019-07-0118.4018.5217.8518.502.38%0.99%-1.96%18,484,000338,592,00055%18.320.16%18.37-1.61%18.94-0.31%18.87-0.12%0.84%
2019-06-2818.4118.7217.8518.07-1.79%-1.19%-4.35%20,068,100366,998,00059%18.29-1.16%18.67-2.64%19.00-0.26%18.890.32%0.93%
2019-06-2718.8018.9618.1918.40-1.71%-0.56%-2.29%21,188,700392,046,00061%18.50-2.15%19.18-0.31%19.040.21%18.830.42%0.94%
除权分界线,2019年06月27日,10股派1.800元(以下数据已经复权)
2019-06-2618.9919.2118.7118.72-4.49%-1.00%-0.18%27,290,400520,940,00078%18.91-2.13%19.240.53%19.010.42%18.750.74%0.98%
2019-06-2518.7719.7918.7019.605.43%1.44%5.29%52,262,9001,019,194,000149%19.323.81%19.142.42%18.930.57%18.621.44%0.99%
2019-06-2418.6919.0718.2918.59-0.69%-0.12%1.31%21,422,300402,559,00064%18.61-0.16%18.690.08%18.820.03%18.350.69%0.90%
2019-06-2118.2519.1117.9818.722.13%0.42%2.72%37,116,600698,621,000113%18.642.11%18.67-0.81%18.810.92%18.220.92%0.84%
2019-06-2018.0418.5317.8818.331.66%0.41%1.51%29,711,500547,755,00096%18.26-1.44%18.82-0.44%18.640.63%18.060.61%0.75%
2019-06-1918.5219.0018.0218.03-2.38%-2.66%0.45%39,077,000730,857,000137%18.52-2.20%18.911.23%18.531.15%17.951.19%0.69%
2019-06-1819.3619.9818.0018.47-2.33%-2.48%4.13%54,926,8001,050,129,000216%18.941.99%18.683.22%18.312.80%17.742.22%0.58%
2019-06-1718.0218.9117.8318.9110.13%1.84%8.97%24,115,700452,149,000109%18.575.40%18.091.63%17.821.77%17.350.74%0.43%
2019-06-1417.9718.1217.1017.17-5.40%-2.54%-0.33%29,653,600527,755,000126%17.62-0.62%17.801.10%17.511.22%17.230.43%0.41%
2019-06-1317.1318.3816.9918.154.13%2.39%5.81%37,835,600677,512,000157%17.731.14%17.612.23%17.301.90%17.150.78%0.32%
2019-06-1217.1617.8916.9717.431.51%-0.56%2.41%39,415,700697,977,000169%17.533.64%17.233.63%16.972.74%17.020.93%0.25%
2019-06-1116.1817.4616.1317.175.34%1.52%1.82%29,329,600501,319,000133%16.915.14%16.622.74%16.520.84%16.860.45%0.16%
2019-06-1016.0416.3015.7216.300.00%1.32%-2.91%15,801,400257,045,00071%16.091.59%16.18-0.27%16.38-2.21%16.790.09%0.12%