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
2020-02-1817.5018.4517.4118.093.97%0.61%11.36%33,811,400607,953,000146%17.984.38%17.452.49%16.982.20%16.252.86%0.54%
2020-02-1717.3017.6516.8317.401.93%1.00%10.17%38,642,000665,703,000179%17.23-0.16%17.022.41%16.622.36%15.791.96%0.03%
2020-02-1417.0018.2616.7117.070.65%-1.07%10.20%49,928,500861,450,000280%17.253.78%16.624.20%16.234.79%15.493.88%-0.18%
2020-02-1315.8816.9615.8716.969.99%2.01%13.74%49,122,100816,700,000341%16.639.61%15.957.88%15.497.56%14.914.43%-0.61%
2020-02-1214.5815.6314.5015.425.76%1.65%7.99%21,918,600332,489,000188%15.173.32%14.793.66%14.403.36%14.28-0.41%-1.09%
2020-02-1114.5915.0314.4114.58-0.07%-0.69%1.69%12,607,200185,083,000110%14.682.74%14.262.83%13.932.96%14.34-2.22%-1.05%
2020-02-1013.8014.8013.8014.594.14%2.11%-0.49%14,182,100202,647,000109%14.293.32%13.872.60%13.531.66%14.66-0.88%-0.80%
2020-02-0713.4914.1413.3814.013.62%1.30%-5.29%12,945,300179,033,000100%13.833.30%13.523.02%13.31-2.26%14.79-1.53%-0.69%
2020-02-0613.3913.5413.1513.522.19%0.99%-10.00%11,155,100149,346,00081%13.390.84%13.120.76%13.62-3.43%15.02-1.21%-0.51%
2020-02-0513.0313.5413.0013.232.24%-0.35%-12.99%10,620,200140,994,00079%13.283.82%13.02-5.92%14.10-4.62%15.21-1.51%-0.35%
2020-02-0412.0013.1311.9912.94-2.85%1.20%-16.19%13,677,400174,893,00097%12.79-4.00%13.84-8.41%14.79-6.27%15.44-2.20%-0.17%
2020-02-0313.3213.3213.3213.32-10.00%0.00%-15.62%1,931,30025,725,00014%13.32-11.81%15.12-2.79%15.78-0.48%15.79-0.12%0.06%
2020-01-2315.3915.5014.6814.80-4.88%-2.01%-6.36%12,282,200185,510,000100%15.10-1.99%15.55-3.05%15.85-0.87%15.81-0.42%0.09%
2020-01-2215.6015.6715.1115.56-1.77%0.97%-1.97%12,232,000188,491,000101%15.41-3.83%16.04-0.80%15.99-0.41%15.87-0.45%0.17%
2020-01-2116.4516.4515.7715.84-3.77%-1.14%-0.65%15,073,700241,533,000125%16.02-2.29%16.170.19%16.060.12%15.940.00%0.29%
2020-01-2016.1116.6416.0016.464.05%0.38%3.24%21,972,600360,303,000187%16.403.50%16.142.08%16.041.48%15.940.32%0.37%
2020-01-1715.7515.9815.7015.820.19%-0.15%-0.47%8,802,100139,455,00070%15.84-0.43%15.81-0.10%15.800.42%15.890.19%0.47%
2020-01-1615.7616.0815.7615.791.87%-0.77%-0.47%13,778,700219,252,000106%15.912.38%15.830.66%15.740.34%15.860.33%0.50%
2020-01-1515.7215.7715.4315.50-1.65%-0.27%-1.97%6,340,90098,548,00049%15.54-2.17%15.720.20%15.68-0.81%15.810.39%0.49%
2020-01-1415.7516.0615.7015.76-0.25%-0.80%0.06%9,522,900151,295,00072%15.891.46%15.690.27%15.81-0.26%15.750.29%0.48%
2020-01-1315.4015.8015.4015.802.00%0.90%0.61%7,317,800114,589,00054%15.660.95%15.65-1.09%15.85-0.60%15.700.11%0.50%
2020-01-1015.7415.8015.3415.49-1.46%-0.14%-1.26%9,312,300144,454,00062%15.51-1.46%15.82-0.85%15.950.08%15.690.15%0.61%
2020-01-0915.7515.9315.6115.72-0.63%-0.14%0.36%12,503,200196,826,00085%15.74-1.97%15.96-0.67%15.940.33%15.660.35%0.64%
2020-01-0816.3316.5015.7815.82-1.92%-1.49%1.35%16,259,100261,101,000115%16.060.20%16.060.77%15.881.13%15.610.82%0.66%
2020-01-0716.1116.2015.8816.13-1.22%0.64%4.18%14,814,700237,432,000109%16.03-0.39%15.941.01%15.710.79%15.480.73%0.60%
2020-01-0615.8716.3815.7616.334.61%1.50%6.24%25,782,400414,818,000205%16.093.31%15.783.06%15.581.29%15.371.32%0.54%
2020-01-0315.3915.7415.2715.611.83%0.23%2.89%13,689,300213,192,000126%15.571.87%15.310.74%15.390.50%15.170.49%0.44%
2020-01-0215.1915.3915.1015.331.52%0.27%1.54%10,222,500156,283,000100%15.291.47%15.20-0.96%15.310.29%15.100.29%0.44%
2019-12-3115.2615.3714.9015.10-1.95%0.23%0.31%13,299,600200,369,000130%15.07-1.47%15.35-0.29%15.260.40%15.050.21%0.48%
2019-12-3015.1515.5515.1215.400.00%0.71%2.52%10,413,200159,230,000107%15.29-1.75%15.390.46%15.200.68%15.020.49%0.53%