成本价计算(单股)
贵研铂业( 600459.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 04-03 | 13.88 | 13.90 | 13.58 | 13.65 | -1.37% | -0.52% | -2.37% | 65,051 | 8,925 | 54% | 13.72 | 0.63% | 13.68 | -0.10% | 13.69 | -1.60% | 13.98 | 0.17% | -0.43% |  |
| 04-02 | 13.50 | 13.85 | 13.46 | 13.84 | 1.24% | 1.50% | -0.84% | 74,571 | 10,167 | 59% | 13.64 | -0.32% | 13.69 | -0.08% | 13.91 | -1.95% | 13.96 | 0.31% | -0.57% | |
| 04-01 | 13.71 | 13.87 | 13.50 | 13.67 | -0.22% | -0.07% | -1.75% | 85,414 | 11,683 | 67% | 13.68 | -0.62% | 13.70 | -2.42% | 14.19 | -0.53% | 13.91 | 0.11% | -0.76% | |
| 03-31 | 13.89 | 13.93 | 13.53 | 13.70 | 0.15% | -0.46% | -1.43% | 68,090 | 9,371 | 52% | 13.76 | 0.63% | 14.04 | -2.13% | 14.27 | 0.61% | 13.90 | 0.25% | -0.89% | |
| 03-30 | 13.99 | 13.99 | 13.46 | 13.68 | -3.80% | 0.01% | -1.33% | 104,618 | 14,309 | 76% | 13.68 | -5.07% | 14.35 | -0.72% | 14.18 | 0.36% | 13.86 | -0.36% | -1.06% | |
| 03-27 | 14.70 | 14.70 | 14.20 | 14.22 | -3.85% | -1.30% | 2.20% | 153,807 | 22,160 | 112% | 14.41 | -1.52% | 14.45 | 1.67% | 14.13 | 1.03% | 13.91 | 0.18% | -1.12% | |
| 03-26 | 14.40 | 14.93 | 14.27 | 14.79 | 4.38% | 1.09% | 6.49% | 211,348 | 30,921 | 156% | 14.63 | 2.70% | 14.21 | 3.23% | 13.99 | 2.52% | 13.89 | 0.11% | -1.22% | |
| 03-25 | 14.34 | 14.62 | 14.06 | 14.17 | 3.05% | -0.53% | 2.13% | 155,819 | 22,196 | 120% | 14.25 | 4.45% | 13.77 | 1.99% | 13.64 | 1.25% | 13.87 | -1.23% | -1.32% | |
| 03-24 | 13.51 | 13.88 | 13.39 | 13.75 | 5.61% | 0.82% | -2.11% | 162,648 | 22,181 | 119% | 13.64 | 3.37% | 13.50 | 1.18% | 13.47 | 0.41% | 14.05 | -1.37% | -1.31% | |
| 03-23 | 13.16 | 13.41 | 13.00 | 13.02 | -5.10% | -1.31% | -8.57% | 92,999 | 12,269 | 64% | 13.19 | -2.66% | 13.34 | -0.97% | 13.42 | -1.71% | 14.24 | -2.43% | -1.34% | |
| 03-20 | 13.70 | 13.76 | 13.26 | 13.72 | 1.63% | 1.23% | -6.00% | 108,910 | 14,760 | 68% | 13.55 | 2.26% | 13.47 | 0.27% | 13.65 | -0.99% | 14.60 | -1.23% | -1.27% | |
| 03-19 | 13.33 | 13.57 | 12.91 | 13.50 | 2.27% | 1.86% | -8.64% | 109,205 | 14,474 | 65% | 13.25 | -2.46% | 13.44 | -2.51% | 13.79 | -2.11% | 14.78 | -1.67% | -1.30% | |
| 03-18 | 13.59 | 13.95 | 13.13 | 13.20 | -2.29% | -2.86% | -12.16% | 124,783 | 16,955 | 72% | 13.59 | 1.09% | 13.78 | -1.36% | 14.09 | -3.02% | 15.03 | -1.19% | -1.25% | |
| 03-17 | 13.79 | 14.00 | 12.88 | 13.51 | -1.03% | 0.51% | -11.17% | 121,402 | 16,318 | 69% | 13.44 | -5.02% | 13.97 | -2.96% | 14.52 | -2.12% | 15.21 | -1.41% | -1.29% | |
| 03-16 | 14.66 | 14.68 | 13.55 | 13.65 | -6.31% | -3.55% | -11.51% | 175,546 | 24,844 | 100% | 14.15 | -0.15% | 14.40 | -3.96% | 14.84 | -3.06% | 15.43 | -0.96% | -1.24% | |
| 03-13 | 13.98 | 14.68 | 13.80 | 14.57 | -3.13% | 2.79% | -6.46% | 158,868 | 22,518 | 89% | 14.17 | -6.00% | 14.99 | -2.39% | 15.31 | -2.05% | 15.58 | -0.86% | -1.20% | |
| 03-12 | 15.44 | 15.44 | 14.86 | 15.04 | -3.53% | -0.25% | -4.27% | 115,155 | 17,362 | 64% | 15.08 | -4.59% | 15.36 | -1.98% | 15.63 | -1.06% | 15.71 | -0.90% | -1.18% | |
| 03-11 | 15.60 | 16.08 | 15.57 | 15.59 | -0.51% | -1.35% | -1.66% | 147,149 | 23,253 | 84% | 15.80 | 4.22% | 15.67 | -0.20% | 15.80 | -0.01% | 15.85 | -1.09% | -1.02% | |
| 03-10 | 14.93 | 15.70 | 14.71 | 15.67 | 1.89% | 3.34% | -2.23% | 172,660 | 26,180 | 90% | 15.16 | -4.83% | 15.70 | -1.88% | 15.80 | -1.06% | 16.03 | -1.67% | -0.83% | |
| 03-09 | 16.45 | 16.58 | 15.25 | 15.38 | -4.00% | -3.47% | -5.64% | 253,211 | 40,343 | 130% | 15.93 | -0.39% | 16.00 | 0.09% | 15.97 | 0.57% | 16.30 | -1.74% | -0.60% | |
| 03-06 | 16.00 | 16.16 | 15.86 | 16.02 | -0.99% | 0.15% | -3.43% | 110,965 | 17,750 | 56% | 16.00 | -0.65% | 15.98 | 0.04% | 15.88 | 0.60% | 16.59 | -1.50% | -0.32% | |
| 03-05 | 16.12 | 16.26 | 15.85 | 16.18 | 2.41% | 0.49% | -3.93% | 168,222 | 27,085 | 76% | 16.10 | 1.78% | 15.98 | 1.31% | 15.78 | -0.79% | 16.84 | -1.19% | -0.02% | |
| 03-04 | 15.97 | 16.11 | 15.53 | 15.80 | 0.13% | -0.12% | -7.30% | 126,943 | 20,081 | 53% | 15.82 | -0.98% | 15.77 | 0.52% | 15.91 | -1.94% | 17.04 | -1.53% | 0.24% | |
| 03-03 | 15.90 | 16.25 | 15.64 | 15.78 | 1.15% | -1.22% | -8.83% | 177,098 | 28,292 | 65% | 15.98 | 2.86% | 15.69 | -1.37% | 16.22 | -2.06% | 17.31 | -1.00% | 0.64% | |
| 03-02 | 15.26 | 15.80 | 15.16 | 15.60 | 2.97% | 0.44% | -10.78% | 176,053 | 27,342 | 59% | 15.53 | -0.47% | 15.91 | -3.51% | 16.56 | -2.91% | 17.48 | -0.49% | 1.03% | |
| 02-28 | 16.11 | 16.20 | 15.15 | 15.15 | -9.98% | -2.92% | -13.77% | 268,735 | 41,936 | 83% | 15.61 | -8.09% | 16.49 | -4.60% | 17.06 | -3.42% | 17.57 | -0.68% | 1.27% | |
| 02-27 | 17.26 | 17.33 | 16.72 | 16.83 | -0.30% | -0.88% | -4.86% | 138,167 | 23,458 | 43% | 16.98 | -1.55% | 17.28 | -1.85% | 17.67 | -0.76% | 17.69 | 0.70% | 1.73% | |
| 02-26 | 17.04 | 17.59 | 16.82 | 16.88 | -4.47% | -2.13% | -3.91% | 221,665 | 38,231 | 63% | 17.25 | -1.31% | 17.61 | -1.60% | 17.80 | -1.22% | 17.57 | 0.76% | 2.10% | |
| 02-25 | 17.55 | 17.85 | 16.85 | 17.67 | -2.91% | 1.11% | 1.35% | 252,626 | 44,149 | 73% | 17.48 | -3.11% | 17.89 | -0.81% | 18.02 | -0.44% | 17.43 | 0.62% | 1.98% | |
| 02-24 | 17.84 | 18.35 | 17.60 | 18.20 | 0.00% | 0.91% | 5.04% | 263,046 | 47,443 | 82% | 18.04 | -0.43% | 18.04 | -0.64% | 18.10 | 1.05% | 17.33 | 1.13% | 1.70% | |