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
2020-01-2315.3915.5014.6814.80-4.88%-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%
2019-12-3015.1515.5515.1215.400.20%0.71%2.52%10,413,200159,230,000107%15.29-1.75%15.390.46%15.200.68%15.020.49%0.53%
2019-12-2715.2016.0615.1415.371.12%-1.25%2.82%20,273,000315,523,000218%15.562.86%15.322.56%15.101.78%14.951.26%0.53%
2019-12-2615.1215.3514.9515.200.73%0.46%2.97%9,039,800136,784,000112%15.130.70%14.941.21%14.840.49%14.760.47%0.45%
2019-12-2514.9315.1914.8015.091.14%0.43%2.70%10,611,300159,450,000135%15.032.10%14.760.82%14.760.43%14.690.49%0.46%
2019-12-2414.2815.0714.2014.925.07%1.38%2.05%11,817,500173,924,000153%14.722.34%14.640.02%14.70-0.10%14.620.29%0.47%
2019-12-2314.5614.5614.1814.20-2.47%-1.26%-2.60%5,978,90085,981,00082%14.38-2.52%14.64-0.99%14.72-0.04%14.580.10%0.48%
2019-12-2014.8514.9214.5614.56-1.95%-1.30%-0.03%6,103,90090,045,00087%14.75-0.26%14.79-0.01%14.720.31%14.570.30%0.51%
2019-12-1914.8014.8514.7014.850.68%0.41%2.27%5,611,10082,987,00083%14.79-0.11%14.790.59%14.680.37%14.520.46%0.51%
2019-12-1814.8014.9314.7214.75-0.47%-0.38%2.04%8,615,900127,564,000127%14.810.25%14.700.64%14.620.54%14.460.70%0.49%
2019-12-1714.6014.8814.5814.821.51%0.35%3.25%10,590,200156,403,000153%14.771.89%14.610.93%14.540.76%14.350.77%0.47%
2019-12-1614.4514.6214.3714.600.83%0.72%2.49%8,076,300117,070,000129%14.500.25%14.470.16%14.430.42%14.250.42%0.38%
2019-12-1314.4814.5414.3814.480.49%0.15%2.07%5,802,70083,900,000102%14.460.06%14.450.33%14.370.37%14.190.46%0.35%
2019-12-1214.5514.5614.3314.410.00%-0.28%2.05%6,891,60099,584,000128%14.450.10%14.400.57%14.320.65%14.120.57%0.30%