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
2021-02-2622.6222.8522.2922.40-3.95%-0.58%-6.42%8,935,000201,303,00067%22.53-4.91%23.60-3.20%24.59-0.50%23.940.11%0.81%
2021-02-2524.5324.6623.1523.32-2.83%-1.58%-2.48%8,878,300210,362,00073%23.69-2.21%24.38-2.80%24.710.37%23.911.18%0.58%
2021-02-2424.7025.0823.6324.00-3.03%-0.95%1.55%13,580,800329,068,000115%24.23-2.79%25.080.35%24.620.77%23.630.73%0.26%
2021-02-2325.0025.4324.4224.75-1.75%-0.71%5.49%14,644,600365,025,000138%24.93-2.71%24.991.45%24.431.50%23.461.17%0.14%
2021-02-2224.5026.3224.5025.193.53%-1.68%8.62%25,277,000647,595,000271%25.626.61%24.634.51%24.074.38%23.193.67%0.00%
2021-02-1923.7924.4723.4224.331.12%1.24%8.76%15,714,300377,647,000204%24.030.73%23.572.87%23.062.95%22.371.87%-0.40%
2021-02-1823.3024.2023.0024.069.36%0.85%9.56%20,022,300477,695,000300%23.869.33%22.918.08%22.407.54%21.962.96%-0.61%
2021-02-1021.3022.1021.2222.003.43%0.82%3.15%7,463,200162,862,000126%21.823.60%21.203.02%20.830.47%21.33-0.30%-0.95%
2021-02-0920.2221.3620.2021.275.35%0.98%-0.57%5,832,900122,858,00099%21.064.73%20.581.14%20.73-0.74%21.39-1.35%-0.95%
2021-02-0820.0720.3819.7120.190.60%0.39%-6.89%3,515,10070,691,00052%20.11-0.97%20.35-1.92%20.89-1.28%21.68-1.93%-0.83%
2021-02-0520.6620.7820.0220.07-2.95%-1.17%-9.23%4,322,60087,780,00058%20.31-0.68%20.75-1.87%21.16-1.04%22.11-2.22%-0.65%
2021-02-0421.2921.3519.7920.68-3.36%1.15%-8.55%10,297,500210,529,000118%20.45-5.53%21.14-3.38%21.38-2.24%22.61-1.96%-0.45%
2021-02-0321.7722.0321.3221.40-3.34%-1.11%-7.21%5,573,300120,612,00065%21.64-2.00%21.88-0.17%21.87-0.94%23.06-0.48%-0.37%
2021-02-0222.4022.4121.8022.14-0.23%0.26%-4.47%4,660,100102,910,00055%22.080.57%21.920.15%22.08-1.24%23.18-0.25%-0.47%
2021-02-0121.8422.2821.6922.192.59%1.06%-4.49%5,012,000110,049,00058%21.960.98%21.89-1.02%22.36-2.15%23.23-0.33%-0.58%
2021-01-2921.8122.2021.4321.63-0.46%-0.52%-7.20%5,587,800121,501,00062%21.74-0.88%22.11-2.13%22.85-2.43%23.31-0.27%-0.69%
2021-01-2821.4122.2821.3621.73-4.98%-0.94%-7.02%8,190,100179,660,00090%21.94-3.84%22.59-3.45%23.42-1.39%23.37-0.40%-0.74%
2021-01-2723.0723.1522.5422.87-0.87%0.25%-2.53%4,933,100112,532,00055%22.81-0.92%23.40-1.91%23.75-0.13%23.46-0.31%-0.79%
2021-01-2623.7523.7522.7023.07-3.47%0.20%-1.99%9,930,000228,618,000106%23.02-4.35%23.86-0.92%23.78-0.33%23.54-0.20%-0.81%
2021-01-2524.4424.6523.7823.90-2.65%-0.70%1.33%9,897,700238,231,000112%24.07-0.83%24.080.64%23.860.62%23.59-0.09%-0.90%
2021-01-2223.6224.8523.6024.553.94%1.15%3.99%14,716,200357,179,000156%24.271.86%23.921.84%23.711.70%23.61-0.22%-1.03%
2021-01-2123.4524.2023.1923.621.03%-0.87%-0.16%11,264,300268,397,000121%23.832.57%23.491.33%23.311.06%23.66-1.20%-1.05%
2021-01-2022.9023.4822.7523.381.92%0.65%-2.36%5,815,200135,087,00057%23.230.66%23.180.56%23.07-0.67%23.95-1.46%-0.94%
2021-01-1923.2923.4022.8822.94-1.88%-0.60%-5.60%5,470,800126,254,00047%23.08-0.63%23.050.11%23.22-0.28%24.30-1.36%-0.76%
2021-01-1822.9123.4822.6323.382.01%0.67%-5.10%7,015,700162,938,00055%23.231.50%23.03-0.96%23.29-0.99%24.64-1.42%-0.59%
2021-01-1522.9023.2722.5022.920.09%0.17%-8.29%8,026,900183,673,00056%22.88-0.53%23.25-0.73%23.52-1.55%24.99-0.76%-0.39%
2021-01-1423.6923.6922.6022.90-3.42%-0.45%-9.06%9,898,700227,706,00068%23.00-3.57%23.42-1.67%23.89-2.30%25.18-0.88%-0.28%
2021-01-1323.8524.3023.5023.710.25%-0.61%-6.67%8,956,500213,660,00063%23.861.73%23.82-1.31%24.45-1.84%25.40-0.56%-0.15%
2021-01-1223.4523.8323.0723.651.76%0.85%-7.42%8,874,700208,114,00059%23.45-2.29%24.14-2.56%24.91-1.90%25.55-1.03%-0.06%
2021-01-1124.6824.7923.0023.240.00%-3.17%-9.96%16,425,100394,202,000105%24.00-3.33%24.77-3.03%25.39-2.23%25.81-1.37%0.14%