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:渔业、牧业农业粮食及饲料加工林业石油_h煤炭开采_h食品酒类_h饮料服装纺织业木材、家具造纸、印刷化学农药塑料制造橡胶制造化学肥料化学原料及化学制品石油加工及炼焦_h化学纤维制造_h电子元器件制造家电_h电器机械及器材制造_h非金属矿物制品_h有色金属_h金属制品水泥制造_h钢铁_h普通机械制造专用设备制造_h航空航天器制造汽车制造交通运输设备制造_h医药制造业_h中药材及中成药加工_h生物制品其他制造业电力设备水力发电煤气供水煤电_h建筑业建筑施工建筑材料铁路_h公路运输_h航运_h空运_h运输物流机场港口通讯设备_h计算机硬件计算机应用服务计算机软件零售业批发和贸易保险_h证券信托银行_h房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类下月解禁2月后解禁资产重组本月解禁退市中航工业停牌次新股太阳能安邦概念创新创投上证50火炬计划上证180令家反腐概念高校科技国家队救市概念 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 2019-07-16 17.00 17.40 16.84 17.25 1.53% 0.81% -1.14% 10,279,300 175,901,000 82% 17.11 1.82% 16.91 0.52% 16.83 0.28% 17.45 -1.20% -0.75% 2019-07-15 16.80 17.10 16.46 16.99 1.19% 1.09% -3.79% 9,750,500 163,867,000 69% 16.81 0.47% 16.82 0.41% 16.79 -0.79% 17.66 -0.81% -0.66% 2019-07-12 16.69 16.82 16.58 16.79 -0.06% 0.38% -5.70% 6,538,800 109,373,000 43% 16.73 -0.88% 16.75 -0.27% 16.92 -1.05% 17.81 -0.60% -0.59% 2019-07-11 16.87 17.11 16.62 16.80 1.82% -0.44% -6.21% 12,761,800 215,355,000 77% 16.88 1.53% 16.79 -1.01% 17.10 -1.66% 17.91 -0.87% -0.50% 2019-07-10 17.00 17.01 16.24 16.50 -2.42% -0.72% -8.69% 11,257,300 187,100,000 63% 16.62 -1.63% 16.97 -2.03% 17.39 -2.75% 18.07 -1.34% -0.37% 2019-07-09 16.95 17.08 16.60 16.91 0.36% 0.09% -7.68% 9,050,300 152,909,000 46% 16.90 -1.67% 17.32 -2.12% 17.88 -1.63% 18.32 -1.80% -0.16% 2019-07-08 18.00 18.05 16.83 16.85 -7.67% -1.93% -9.66% 20,674,500 355,239,000 85% 17.18 -5.03% 17.69 -4.03% 18.18 -1.54% 18.65 -0.80% 0.17% 2019-07-05 18.05 18.27 17.88 18.25 1.22% 0.87% -2.94% 8,477,400 153,369,000 36% 18.09 -0.55% 18.43 -0.73% 18.46 0.02% 18.80 -0.14% 0.31% 2019-07-04 18.30 18.47 17.92 18.03 -2.28% -0.89% -4.24% 14,229,100 258,857,000 54% 18.19 -3.01% 18.57 -0.07% 18.46 -0.26% 18.83 0.05% 0.42% 2019-07-03 19.04 19.20 18.34 18.45 -2.12% -1.64% -1.96% 19,592,800 367,499,000 73% 18.76 0.56% 18.58 0.86% 18.51 -0.55% 18.82 0.06% 0.48% 2019-07-02 18.36 18.93 18.31 18.85 1.89% 1.06% 0.23% 20,365,200 379,868,000 70% 18.65 1.83% 18.42 0.27% 18.61 -1.74% 18.81 -0.33% 0.59% 2019-07-01 18.40 18.52 17.85 18.50 2.38% 0.99% -1.96% 18,484,000 338,592,000 55% 18.32 0.16% 18.37 -1.61% 18.94 -0.31% 18.87 -0.12% 0.84% 2019-06-28 18.41 18.72 17.85 18.07 -1.79% -1.19% -4.35% 20,068,100 366,998,000 59% 18.29 -1.16% 18.67 -2.64% 19.00 -0.26% 18.89 0.32% 0.93% 2019-06-27 18.80 18.96 18.19 18.40 -1.71% -0.56% -2.29% 21,188,700 392,046,000 61% 18.50 -2.15% 19.18 -0.31% 19.04 0.21% 18.83 0.42% 0.94% 除权分界线,2019年06月27日,10股派1.800元(以下数据已经复权) 2019-06-26 18.99 19.21 18.71 18.72 -4.49% -1.00% -0.18% 27,290,400 520,940,000 78% 18.91 -2.13% 19.24 0.53% 19.01 0.42% 18.75 0.74% 0.98% 2019-06-25 18.77 19.79 18.70 19.60 5.43% 1.44% 5.29% 52,262,900 1,019,194,000 149% 19.32 3.81% 19.14 2.42% 18.93 0.57% 18.62 1.44% 0.99% 2019-06-24 18.69 19.07 18.29 18.59 -0.69% -0.12% 1.31% 21,422,300 402,559,000 64% 18.61 -0.16% 18.69 0.08% 18.82 0.03% 18.35 0.69% 0.90% 2019-06-21 18.25 19.11 17.98 18.72 2.13% 0.42% 2.72% 37,116,600 698,621,000 113% 18.64 2.11% 18.67 -0.81% 18.81 0.92% 18.22 0.92% 0.84% 2019-06-20 18.04 18.53 17.88 18.33 1.66% 0.41% 1.51% 29,711,500 547,755,000 96% 18.26 -1.44% 18.82 -0.44% 18.64 0.63% 18.06 0.61% 0.75% 2019-06-19 18.52 19.00 18.02 18.03 -2.38% -2.66% 0.45% 39,077,000 730,857,000 137% 18.52 -2.20% 18.91 1.23% 18.53 1.15% 17.95 1.19% 0.69% 2019-06-18 19.36 19.98 18.00 18.47 -2.33% -2.48% 4.13% 54,926,800 1,050,129,000 216% 18.94 1.99% 18.68 3.22% 18.31 2.80% 17.74 2.22% 0.58% 2019-06-17 18.02 18.91 17.83 18.91 10.13% 1.84% 8.97% 24,115,700 452,149,000 109% 18.57 5.40% 18.09 1.63% 17.82 1.77% 17.35 0.74% 0.43% 2019-06-14 17.97 18.12 17.10 17.17 -5.40% -2.54% -0.33% 29,653,600 527,755,000 126% 17.62 -0.62% 17.80 1.10% 17.51 1.22% 17.23 0.43% 0.41% 2019-06-13 17.13 18.38 16.99 18.15 4.13% 2.39% 5.81% 37,835,600 677,512,000 157% 17.73 1.14% 17.61 2.23% 17.30 1.90% 17.15 0.78% 0.32% 2019-06-12 17.16 17.89 16.97 17.43 1.51% -0.56% 2.41% 39,415,700 697,977,000 169% 17.53 3.64% 17.23 3.63% 16.97 2.74% 17.02 0.93% 0.25% 2019-06-11 16.18 17.46 16.13 17.17 5.34% 1.52% 1.82% 29,329,600 501,319,000 133% 16.91 5.14% 16.62 2.74% 16.52 0.84% 16.86 0.45% 0.16% 2019-06-10 16.04 16.30 15.72 16.30 4.55% 1.32% -2.91% 15,801,400 257,045,000 71% 16.09 1.59% 16.18 -0.27% 16.38 -2.21% 16.79 0.09% 0.12% 2019-06-06 16.02 16.19 15.51 15.59 -2.68% -1.55% -7.05% 13,507,600 216,328,000 58% 15.84 -1.46% 16.22 -1.85% 16.76 -1.35% 16.77 0.10% 0.09% 2019-06-05 16.28 16.35 15.83 16.02 0.19% -0.30% -4.39% 11,610,800 188,666,000 50% 16.07 -0.71% 16.53 -2.77% 16.99 -0.44% 16.76 -0.02% 0.07% 2019-06-04 16.57 16.77 15.67 15.99 0.00% -1.20% -4.59% 17,804,700 291,356,000 76% 16.18 -3.05% 17.00 -1.26% 17.06 -0.15% 16.76 0.05% 0.09% 显示更早数据