工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:农业渔业、牧业粮食及饲料加工林业煤炭开采_h石油_h饮料酒类_h食品服装纺织业木材、家具造纸、印刷化学农药石油加工及炼焦_h化学肥料化学纤维制造_h塑料制造化学原料及化学制品橡胶制造电子元器件制造电器机械及器材制造_h家电_h金属制品有色金属_h非金属矿物制品_h水泥制造_h钢铁_h汽车制造交通运输设备制造_h普通机械制造航空航天器制造专用设备制造_h中药材及中成药加工_h医药制造业_h生物制品其他制造业电力设备煤电_h煤气供水水力发电建筑材料建筑施工建筑业铁路_h公路运输_h航运_h港口运输物流空运_h机场计算机软件计算机应用服务通讯设备_h计算机硬件批发和贸易零售业保险_h证券银行_h信托房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类2月后解禁下月解禁退市停牌资产重组本月解禁次新股中航工业太阳能上证50创新创投国家队救市概念高校科技令家反腐概念安邦概念上证180火炬计划 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2020-01-23 15.39 15.50 14.68 14.80 -4.88% -2.01% -6.36% 12,282,200 185,510,000 100% 15.10 -1.99% 15.55 -3.05% 15.85 -0.87% 15.81 -0.42% 0.09% 2020-01-22 15.60 15.67 15.11 15.56 -1.77% 0.97% -1.97% 12,232,000 188,491,000 101% 15.41 -3.83% 16.04 -0.80% 15.99 -0.41% 15.87 -0.45% 0.17% 2020-01-21 16.45 16.45 15.77 15.84 -3.77% -1.14% -0.65% 15,073,700 241,533,000 125% 16.02 -2.29% 16.17 0.19% 16.06 0.12% 15.94 0.00% 0.29% 2020-01-20 16.11 16.64 16.00 16.46 4.05% 0.38% 3.24% 21,972,600 360,303,000 187% 16.40 3.50% 16.14 2.08% 16.04 1.48% 15.94 0.32% 0.37% 2020-01-17 15.75 15.98 15.70 15.82 0.19% -0.15% -0.47% 8,802,100 139,455,000 70% 15.84 -0.43% 15.81 -0.10% 15.80 0.42% 15.89 0.19% 0.47% 2020-01-16 15.76 16.08 15.76 15.79 1.87% -0.77% -0.47% 13,778,700 219,252,000 106% 15.91 2.38% 15.83 0.66% 15.74 0.34% 15.86 0.33% 0.50% 2020-01-15 15.72 15.77 15.43 15.50 -1.65% -0.27% -1.97% 6,340,900 98,548,000 49% 15.54 -2.17% 15.72 0.20% 15.68 -0.81% 15.81 0.39% 0.49% 2020-01-14 15.75 16.06 15.70 15.76 -0.25% -0.80% 0.06% 9,522,900 151,295,000 72% 15.89 1.46% 15.69 0.27% 15.81 -0.26% 15.75 0.29% 0.48% 2020-01-13 15.40 15.80 15.40 15.80 2.00% 0.90% 0.61% 7,317,800 114,589,000 54% 15.66 0.95% 15.65 -1.09% 15.85 -0.60% 15.70 0.11% 0.50% 2020-01-10 15.74 15.80 15.34 15.49 -1.46% -0.14% -1.26% 9,312,300 144,454,000 62% 15.51 -1.46% 15.82 -0.85% 15.95 0.08% 15.69 0.15% 0.61% 2020-01-09 15.75 15.93 15.61 15.72 -0.63% -0.14% 0.36% 12,503,200 196,826,000 85% 15.74 -1.97% 15.96 -0.67% 15.94 0.33% 15.66 0.35% 0.64% 2020-01-08 16.33 16.50 15.78 15.82 -1.92% -1.49% 1.35% 16,259,100 261,101,000 115% 16.06 0.20% 16.06 0.77% 15.88 1.13% 15.61 0.82% 0.66% 2020-01-07 16.11 16.20 15.88 16.13 -1.22% 0.64% 4.18% 14,814,700 237,432,000 109% 16.03 -0.39% 15.94 1.01% 15.71 0.79% 15.48 0.73% 0.60% 2020-01-06 15.87 16.38 15.76 16.33 4.61% 1.50% 6.24% 25,782,400 414,818,000 205% 16.09 3.31% 15.78 3.06% 15.58 1.29% 15.37 1.32% 0.54% 2020-01-03 15.39 15.74 15.27 15.61 1.83% 0.23% 2.89% 13,689,300 213,192,000 126% 15.57 1.87% 15.31 0.74% 15.39 0.50% 15.17 0.49% 0.44% 2020-01-02 15.19 15.39 15.10 15.33 1.52% 0.27% 1.54% 10,222,500 156,283,000 100% 15.29 1.47% 15.20 -0.96% 15.31 0.29% 15.10 0.29% 0.44% 2019-12-31 15.26 15.37 14.90 15.10 -1.95% 0.23% 0.31% 13,299,600 200,369,000 130% 15.07 -1.47% 15.35 -0.29% 15.26 0.40% 15.05 0.21% 0.48% 2019-12-30 15.15 15.55 15.12 15.40 0.20% 0.71% 2.52% 10,413,200 159,230,000 107% 15.29 -1.75% 15.39 0.46% 15.20 0.68% 15.02 0.49% 0.53% 2019-12-27 15.20 16.06 15.14 15.37 1.12% -1.25% 2.82% 20,273,000 315,523,000 218% 15.56 2.86% 15.32 2.56% 15.10 1.78% 14.95 1.26% 0.53% 2019-12-26 15.12 15.35 14.95 15.20 0.73% 0.46% 2.97% 9,039,800 136,784,000 112% 15.13 0.70% 14.94 1.21% 14.84 0.49% 14.76 0.47% 0.45% 2019-12-25 14.93 15.19 14.80 15.09 1.14% 0.43% 2.70% 10,611,300 159,450,000 135% 15.03 2.10% 14.76 0.82% 14.76 0.43% 14.69 0.49% 0.46% 2019-12-24 14.28 15.07 14.20 14.92 5.07% 1.38% 2.05% 11,817,500 173,924,000 153% 14.72 2.34% 14.64 0.02% 14.70 -0.10% 14.62 0.29% 0.47% 2019-12-23 14.56 14.56 14.18 14.20 -2.47% -1.26% -2.60% 5,978,900 85,981,000 82% 14.38 -2.52% 14.64 -0.99% 14.72 -0.04% 14.58 0.10% 0.48% 2019-12-20 14.85 14.92 14.56 14.56 -1.95% -1.30% -0.03% 6,103,900 90,045,000 87% 14.75 -0.26% 14.79 -0.01% 14.72 0.31% 14.57 0.30% 0.51% 2019-12-19 14.80 14.85 14.70 14.85 0.68% 0.41% 2.27% 5,611,100 82,987,000 83% 14.79 -0.11% 14.79 0.59% 14.68 0.37% 14.52 0.46% 0.51% 2019-12-18 14.80 14.93 14.72 14.75 -0.47% -0.38% 2.04% 8,615,900 127,564,000 127% 14.81 0.25% 14.70 0.64% 14.62 0.54% 14.46 0.70% 0.49% 2019-12-17 14.60 14.88 14.58 14.82 1.51% 0.35% 3.25% 10,590,200 156,403,000 153% 14.77 1.89% 14.61 0.93% 14.54 0.76% 14.35 0.77% 0.47% 2019-12-16 14.45 14.62 14.37 14.60 0.83% 0.72% 2.49% 8,076,300 117,070,000 129% 14.50 0.25% 14.47 0.16% 14.43 0.42% 14.25 0.42% 0.38% 2019-12-13 14.48 14.54 14.38 14.48 0.49% 0.15% 2.07% 5,802,700 83,900,000 102% 14.46 0.06% 14.45 0.33% 14.37 0.37% 14.19 0.46% 0.35% 2019-12-12 14.55 14.56 14.33 14.41 0.00% -0.28% 2.05% 6,891,600 99,584,000 128% 14.45 0.10% 14.40 0.57% 14.32 0.65% 14.12 0.57% 0.30% 显示更早数据