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
2020-04-0313.8813.9013.5813.65-1.37%-0.52%-2.37%6,505,10089,258,00054%13.720.63%13.68-0.10%13.69-1.60%13.980.17%-0.43%
2020-04-0213.5013.8513.4613.841.24%1.50%-0.84%7,457,100101,678,00059%13.64-0.32%13.69-0.08%13.91-1.95%13.960.31%-0.57%
2020-04-0113.7113.8713.5013.67-0.22%-0.07%-1.75%8,541,400116,839,00067%13.68-0.62%13.70-2.42%14.19-0.53%13.910.11%-0.76%
2020-03-3113.8913.9313.5313.700.15%-0.46%-1.43%6,809,00093,716,00052%13.760.63%14.04-2.13%14.270.61%13.900.25%-0.89%
2020-03-3013.9913.9913.4613.68-3.80%0.01%-1.33%10,461,800143,095,00076%13.68-5.07%14.35-0.72%14.180.36%13.86-0.36%-1.06%
2020-03-2714.7014.7014.2014.22-3.85%-1.30%2.20%15,380,700221,601,000112%14.41-1.52%14.451.67%14.131.03%13.910.18%-1.12%
2020-03-2614.4014.9314.2714.794.38%1.09%6.49%21,134,800309,211,000156%14.632.70%14.213.23%13.992.52%13.890.11%-1.22%
2020-03-2514.3414.6214.0614.173.05%-0.53%2.13%15,581,900221,969,000120%14.254.45%13.771.99%13.641.25%13.87-1.23%-1.32%
2020-03-2413.5113.8813.3913.755.61%0.82%-2.11%16,264,800221,813,000119%13.643.37%13.501.18%13.470.41%14.05-1.37%-1.31%
2020-03-2313.1613.4113.0013.02-5.10%-1.31%-8.57%9,299,900122,694,00064%13.19-2.66%13.34-0.97%13.42-1.71%14.24-2.43%-1.34%
2020-03-2013.7013.7613.2613.721.63%1.23%-6.00%10,891,000147,608,00068%13.552.26%13.470.27%13.65-0.99%14.60-1.23%-1.27%
2020-03-1913.3313.5712.9113.502.27%1.86%-8.64%10,920,500144,740,00065%13.25-2.46%13.44-2.51%13.79-2.11%14.78-1.67%-1.30%
2020-03-1813.5913.9513.1313.20-2.29%-2.86%-12.16%12,478,300169,558,00072%13.591.09%13.78-1.36%14.09-3.02%15.03-1.19%-1.25%
2020-03-1713.7914.0012.8813.51-1.03%0.51%-11.17%12,140,200163,186,00069%13.44-5.02%13.97-2.96%14.52-2.12%15.21-1.41%-1.29%
2020-03-1614.6614.6813.5513.65-6.31%-3.55%-11.51%17,554,600248,442,000100%14.15-0.15%14.40-3.96%14.84-3.06%15.43-0.96%-1.24%
2020-03-1313.9814.6813.8014.57-3.13%2.79%-6.46%15,886,800225,181,00089%14.17-6.00%14.99-2.39%15.31-2.05%15.58-0.86%-1.20%
2020-03-1215.4415.4414.8615.04-3.53%-0.25%-4.27%11,515,500173,625,00064%15.08-4.59%15.36-1.98%15.63-1.06%15.71-0.90%-1.18%
2020-03-1115.6016.0815.5715.59-0.51%-1.35%-1.66%14,714,900232,536,00084%15.804.22%15.67-0.20%15.80-0.01%15.85-1.09%-1.02%
2020-03-1014.9315.7014.7115.671.89%3.34%-2.23%17,266,000261,804,00090%15.16-4.83%15.70-1.88%15.80-1.06%16.03-1.67%-0.83%
2020-03-0916.4516.5815.2515.38-4.00%-3.47%-5.64%25,321,100403,430,000130%15.93-0.39%16.000.09%15.970.57%16.30-1.74%-0.60%
2020-03-0616.0016.1615.8616.02-0.99%0.15%-3.43%11,096,500177,502,00056%16.00-0.65%15.980.04%15.880.60%16.59-1.50%-0.32%
2020-03-0516.1216.2615.8516.182.41%0.49%-3.93%16,822,200270,850,00076%16.101.78%15.981.31%15.78-0.79%16.84-1.19%-0.02%
2020-03-0415.9716.1115.5315.800.13%-0.12%-7.30%12,694,300200,812,00053%15.82-0.98%15.770.52%15.91-1.94%17.04-1.53%0.24%
2020-03-0315.9016.2515.6415.781.15%-1.22%-8.83%17,709,800282,922,00065%15.982.86%15.69-1.37%16.22-2.06%17.31-1.00%0.64%
2020-03-0215.2615.8015.1615.602.97%0.44%-10.78%17,605,300273,426,00059%15.53-0.47%15.91-3.51%16.56-2.91%17.48-0.49%1.03%
2020-02-2816.1116.2015.1515.15-9.98%-2.92%-13.77%26,873,500419,366,00083%15.61-8.09%16.49-4.60%17.06-3.42%17.57-0.68%1.27%
2020-02-2717.2617.3316.7216.83-0.30%-0.88%-4.86%13,816,700234,589,00043%16.98-1.55%17.28-1.85%17.67-0.76%17.690.70%1.73%
2020-02-2617.0417.5916.8216.88-4.47%-2.13%-3.91%22,166,500382,311,00063%17.25-1.31%17.61-1.60%17.80-1.22%17.570.76%2.10%
2020-02-2517.5517.8516.8517.67-2.91%1.11%1.35%25,262,600441,495,00073%17.48-3.11%17.89-0.81%18.02-0.44%17.430.62%1.98%
2020-02-2417.8418.3517.6018.200.00%0.91%5.04%26,304,600474,431,00082%18.04-0.43%18.04-0.64%18.101.05%17.331.13%1.70%