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
2019-09-1217.2017.3016.8617.02-1.45%0.03%0.93%10,275,700174,845,00064%17.02-1.12%17.100.48%16.93-0.35%16.860.31%0.59%
2019-09-1117.0017.4216.8817.271.71%0.36%2.72%17,539,100301,808,000108%17.211.16%17.011.32%16.990.33%16.810.51%0.63%
2019-09-1016.8717.1916.7816.980.18%-0.18%1.51%13,804,900234,820,00089%17.011.53%16.79-0.65%16.930.36%16.730.46%0.61%
2019-09-0916.7016.9516.5516.952.11%1.17%1.80%13,073,400219,030,00084%16.750.64%16.90-0.29%16.870.09%16.650.36%0.61%
2019-09-0616.8016.8716.4516.60-2.58%-0.28%0.05%17,196,600286,270,000111%16.65-3.23%16.95-0.11%16.860.24%16.590.30%0.62%
2019-09-0517.3817.4817.0117.040.29%-0.94%3.00%21,051,300362,116,000147%17.201.49%16.971.10%16.811.05%16.541.05%0.63%
2019-09-0416.9817.1816.7216.992.16%0.24%3.78%19,140,200324,406,000133%16.951.85%16.781.15%16.640.89%16.370.79%0.59%
2019-09-0316.8016.8816.5416.63-1.13%-0.07%2.38%13,712,400228,188,000102%16.64-0.50%16.590.44%16.490.59%16.240.55%0.52%
2019-09-0216.7816.9616.4716.823.96%0.57%4.12%20,127,100336,620,000152%16.732.19%16.521.23%16.401.12%16.160.99%0.50%
2019-08-3016.3216.6816.0816.18-0.12%-1.14%1.14%14,714,100240,821,000115%16.37-0.17%16.320.55%16.220.48%16.000.56%0.34%
2019-08-2916.4016.7116.1816.200.87%-1.19%1.84%15,064,600246,985,000124%16.401.71%16.231.02%16.140.65%15.910.70%0.24%
2019-08-2816.2516.2916.0316.06-1.05%-0.37%1.66%9,166,700147,768,00079%16.12-0.01%16.070.23%16.030.45%15.800.34%0.13%
2019-08-2716.0816.2815.8516.231.88%0.68%3.09%13,205,600212,893,000115%16.121.02%16.030.27%15.960.49%15.740.49%0.07%
2019-08-2615.7916.1515.6815.93-0.06%-0.18%1.68%11,170,600178,267,00098%15.96-0.22%15.990.50%15.880.58%15.670.48%-0.04%
2019-08-2316.1516.2015.8915.94-1.54%-0.34%2.23%10,642,000170,203,00098%15.99-0.04%15.910.44%15.790.60%15.590.37%-0.13%
2019-08-2215.6516.2815.6016.194.72%1.19%4.22%21,481,000343,704,000199%16.003.03%15.841.49%15.701.29%15.540.65%-0.21%
2019-08-2115.6215.6715.4115.46-1.65%-0.44%0.16%7,640,300118,650,00078%15.53-1.43%15.610.33%15.500.12%15.440.04%-0.31%
2019-08-2015.8815.9515.5615.72-0.88%-0.22%1.89%13,584,400214,016,000135%15.761.62%15.561.15%15.480.59%15.430.35%-0.37%
2019-08-1915.1915.9015.1415.864.48%2.30%3.15%14,128,500219,046,000133%15.501.25%15.380.37%15.390.67%15.38-0.58%-0.50%
2019-08-1615.2115.4115.1615.18-0.46%-0.87%-1.85%8,206,000125,657,00076%15.310.55%15.32-0.22%15.29-0.09%15.47-0.44%-0.44%
2019-08-1515.3015.3615.0615.25-0.78%0.13%-1.83%8,418,100128,211,00075%15.23-1.24%15.360.39%15.30-0.42%15.54-0.38%-0.52%
2019-08-1415.3415.6515.2115.37-0.65%-0.33%-1.44%8,665,500133,627,00080%15.420.14%15.300.07%15.36-0.05%15.59-0.29%-0.56%
2019-08-1314.8515.6114.8515.472.18%0.45%-1.09%11,091,500170,807,000105%15.402.68%15.29-0.30%15.370.07%15.64-0.55%-0.58%
2019-08-1214.9015.1714.8015.140.40%0.95%-3.73%7,487,700112,302,00069%15.00-2.43%15.33-0.80%15.36-1.48%15.73-0.46%-0.58%
2019-08-0915.6215.7514.9815.08-2.33%-1.89%-4.55%10,026,900154,124,00096%15.37-1.21%15.450.15%15.59-0.72%15.80-0.43%-0.57%
2019-08-0815.7515.8415.4115.440.06%-0.76%-2.69%9,173,700142,733,00091%15.560.75%15.43-1.41%15.71-0.42%15.87-0.36%-0.55%
2019-08-0715.2915.6815.2015.431.98%-0.08%-3.10%11,439,500176,657,000117%15.440.55%15.65-0.98%15.77-0.70%15.92-0.57%-0.53%
2019-08-0615.8816.1014.8315.13-6.20%-1.48%-5.53%18,000,300276,445,000190%15.36-5.26%15.81-2.02%15.88-1.78%16.02-0.89%-0.48%
2019-08-0515.9216.5515.8016.130.25%-0.49%-0.18%13,688,700221,892,000171%16.211.09%16.130.20%16.170.27%16.16-0.07%-0.43%
2019-08-0215.9116.2515.8016.090.00%0.34%-0.49%11,036,100176,973,000130%16.04-0.60%16.10-0.69%16.13-0.23%16.17-1.17%-0.51%