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 |
 | | |||||||||||||||||||
| 04-22 | 22.48 | 23.50 | 22.40 | 23.43 | 4.93% | 1.31% | 5.38% | 121,649 | 28,134 | 246% | 23.13 | 4.04% | 22.82 | 1.95% | 22.60 | 2.14% | 22.23 | 1.13% | 0.31% |  |
| 04-21 | 22.24 | 22.43 | 21.95 | 22.33 | -0.13% | 0.45% | 1.57% | 32,446 | 7,212 | 72% | 22.23 | -0.77% | 22.38 | 0.45% | 22.13 | 0.55% | 21.98 | 0.12% | 0.27% |  |
| 04-20 | 22.33 | 22.54 | 22.31 | 22.36 | -0.62% | -0.19% | 1.84% | 46,278 | 10,367 | 101% | 22.40 | -0.13% | 22.28 | 1.12% | 22.01 | 0.87% | 21.96 | 0.24% | 0.29% | |
| 04-19 | 21.90 | 22.66 | 21.75 | 22.50 | 2.97% | 0.31% | 2.72% | 71,051 | 15,936 | 147% | 22.43 | 2.48% | 22.03 | 1.99% | 21.82 | 1.12% | 21.91 | 0.59% | 0.33% | |
| 04-16 | 21.98 | 22.17 | 21.71 | 21.85 | 0.05% | -0.17% | 0.34% | 42,682 | 9,341 | 93% | 21.89 | 1.50% | 21.60 | 1.04% | 21.58 | -0.34% | 21.78 | 0.22% | 0.26% | |
| 04-15 | 21.70 | 21.95 | 21.24 | 21.84 | 2.39% | 1.28% | 0.51% | 47,561 | 10,255 | 107% | 21.56 | 1.55% | 21.38 | -0.36% | 21.65 | -0.78% | 21.73 | 0.07% | 0.20% | |
| 04-14 | 21.29 | 21.35 | 21.04 | 21.33 | 0.99% | 0.45% | -1.77% | 28,211 | 5,990 | 66% | 21.23 | 0.04% | 21.46 | -1.48% | 21.82 | -0.38% | 21.71 | 0.08% | 0.17% | |
| 04-13 | 21.42 | 21.49 | 21.00 | 21.12 | -1.58% | -0.50% | -2.65% | 29,891 | 6,344 | 69% | 21.23 | -2.39% | 21.78 | -1.19% | 21.90 | -0.32% | 21.70 | -0.02% | 0.14% | |
| 04-12 | 22.10 | 22.12 | 21.45 | 21.46 | -2.72% | -1.31% | -1.11% | 45,912 | 9,983 | 108% | 21.75 | -1.88% | 22.04 | -0.17% | 21.97 | 0.22% | 21.70 | 0.19% | 0.11% | |
| 04-09 | 22.22 | 22.39 | 21.87 | 22.06 | -0.54% | -0.46% | 1.86% | 47,542 | 10,536 | 119% | 22.16 | -0.06% | 22.08 | 0.45% | 21.93 | 0.59% | 21.66 | 0.50% | 0.06% | |
| 04-08 | 21.94 | 22.41 | 21.92 | 22.18 | 1.14% | 0.03% | 2.92% | 61,001 | 13,526 | 161% | 22.17 | 1.35% | 21.98 | 1.06% | 21.80 | 0.91% | 21.55 | 0.67% | -0.01% | |
| 04-07 | 22.00 | 22.02 | 21.73 | 21.93 | -0.77% | 0.23% | 2.44% | 46,909 | 10,263 | 133% | 21.88 | -0.06% | 21.75 | 0.75% | 21.60 | 0.74% | 21.41 | 0.39% | -0.08% | |
| 04-06 | 21.52 | 22.11 | 21.42 | 22.10 | 3.51% | 0.95% | 3.64% | 73,927 | 16,183 | 216% | 21.89 | 2.96% | 21.59 | 2.01% | 21.44 | 1.20% | 21.32 | 0.57% | -0.14% | |
| 04-02 | 21.26 | 21.38 | 21.08 | 21.35 | 0.95% | 0.41% | 0.69% | 33,078 | 7,033 | 107% | 21.26 | 0.72% | 21.17 | 0.24% | 21.19 | 0.08% | 21.20 | -0.13% | -0.27% | |
| 04-01 | 21.09 | 21.24 | 21.01 | 21.15 | 0.38% | 0.18% | -0.38% | 23,714 | 5,006 | 76% | 21.11 | 0.14% | 21.12 | -0.31% | 21.17 | 0.08% | 21.23 | -0.38% | -0.29% | |
| 03-31 | 21.29 | 21.29 | 21.00 | 21.07 | -1.45% | -0.06% | -1.13% | 22,818 | 4,810 | 68% | 21.08 | -0.26% | 21.18 | -0.13% | 21.16 | -0.02% | 21.31 | -0.20% | -0.30% | |
| 03-30 | 21.18 | 21.38 | 20.89 | 21.38 | 0.56% | 1.15% | 0.13% | 36,402 | 7,694 | 108% | 21.14 | -0.78% | 21.21 | 0.13% | 21.16 | -0.11% | 21.35 | -0.23% | -0.35% | |
| 03-29 | 21.52 | 21.60 | 21.17 | 21.26 | 0.14% | -0.20% | -0.66% | 31,470 | 6,703 | 95% | 21.30 | 0.51% | 21.18 | 0.29% | 21.18 | -0.16% | 21.40 | -0.28% | -0.36% | |
| 03-26 | 21.07 | 21.37 | 21.00 | 21.23 | 1.29% | 0.17% | -1.08% | 30,048 | 6,368 | 89% | 21.20 | 0.77% | 21.12 | -0.11% | 21.22 | -0.31% | 21.46 | -0.30% | -0.37% | |
| 03-25 | 21.07 | 21.23 | 20.89 | 20.96 | -0.66% | -0.35% | -2.63% | 28,445 | 5,983 | 82% | 21.03 | -0.44% | 21.14 | -0.62% | 21.28 | -0.73% | 21.53 | -0.22% | -0.37% | |
| 03-24 | 21.11 | 21.28 | 21.03 | 21.10 | -0.33% | -0.12% | -2.20% | 31,064 | 6,562 | 83% | 21.13 | -0.50% | 21.27 | -0.57% | 21.44 | -0.40% | 21.57 | 0.00% | -0.45% | |
| 03-23 | 21.41 | 21.58 | 21.14 | 21.17 | -2.04% | -0.30% | -1.87% | 40,183 | 8,531 | 106% | 21.23 | -1.09% | 21.40 | -0.99% | 21.53 | -0.40% | 21.57 | -0.19% | -0.61% | |
| 03-22 | 21.15 | 21.74 | 21.10 | 21.61 | 0.70% | 0.67% | -0.02% | 32,381 | 6,951 | 79% | 21.47 | -0.27% | 21.61 | -0.24% | 21.61 | -0.39% | 21.62 | -0.76% | -0.78% | |
| 03-19 | 21.26 | 21.84 | 21.15 | 21.46 | -0.51% | -0.31% | -1.47% | 33,111 | 7,127 | 75% | 21.53 | -1.19% | 21.66 | -0.12% | 21.70 | -0.28% | 21.78 | -0.34% | -0.95% | |
| 03-18 | 21.80 | 22.12 | 21.50 | 21.57 | -0.09% | -0.99% | -1.30% | 41,662 | 9,076 | 90% | 21.79 | 0.71% | 21.69 | -0.15% | 21.76 | 0.25% | 21.86 | -0.50% | -0.95% | |
| 03-17 | 21.65 | 21.83 | 21.30 | 21.59 | 0.00% | -0.19% | -1.71% | 27,360 | 5,918 | 56% | 21.63 | 0.12% | 21.72 | -0.29% | 21.70 | 0.40% | 21.97 | -0.71% | -0.92% | |
| 03-16 | 22.01 | 22.04 | 21.40 | 21.59 | -1.14% | -0.08% | -2.40% | 33,357 | 7,207 | 62% | 21.61 | -1.33% | 21.78 | 0.16% | 21.62 | 0.01% | 22.12 | -0.30% | -0.82% | |
| 03-15 | 21.83 | 22.16 | 21.62 | 21.84 | 0.00% | -0.26% | -1.57% | 33,323 | 7,297 | 59% | 21.90 | 0.32% | 21.75 | 0.92% | 21.62 | -0.99% | 22.19 | -0.38% | -0.76% | |
| 03-12 | 22.09 | 22.10 | 21.63 | 21.84 | -0.82% | 0.05% | -1.94% | 37,552 | 8,197 | 61% | 21.83 | 1.10% | 21.55 | 0.16% | 21.83 | -0.37% | 22.27 | -0.27% | -0.71% | |
| 03-11 | 21.18 | 22.02 | 20.96 | 22.02 | 0.00% | 1.99% | -1.41% | 52,822 | 11,404 | 78% | 21.59 | 1.74% | 21.51 | -1.80% | 21.91 | -0.99% | 22.33 | -1.04% | -0.68% | |