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
2020-08-1027.0027.0025.0525.88-7.01%-0.65%-4.12%28,639,600746,029,000110%26.05-8.27%27.69-1.60%27.53-0.75%26.990.05%0.01%
2020-08-0729.0829.3727.2127.83-3.60%-2.00%3.15%27,062,400768,508,000116%28.400.01%28.141.35%27.741.59%26.981.23%-0.20%
2020-08-0627.5029.8027.1328.876.02%1.67%8.33%39,472,9001,120,882,000169%28.403.81%27.762.52%27.312.32%26.651.10%-0.52%
2020-08-0527.8527.9526.8927.23-0.22%-0.45%3.30%21,741,500594,693,00095%27.351.26%27.081.62%26.690.91%26.360.06%-0.75%
2020-08-0427.1227.3526.5727.290.63%1.03%3.59%21,356,100576,886,00090%27.010.45%26.651.13%26.450.46%26.340.24%-0.87%
2020-08-0326.2727.3726.0227.123.24%0.85%3.19%23,275,500625,903,00098%26.893.21%26.351.06%26.330.94%26.280.28%-0.99%
2020-07-3126.0026.4525.4126.270.73%0.83%0.24%22,615,600589,259,00093%26.060.08%26.08-0.55%26.080.51%26.210.14%-1.10%
2020-07-3026.6126.6125.7026.08-1.70%0.18%-0.35%18,483,200481,200,00076%26.03-0.39%26.220.46%25.95-0.55%26.17-0.27%-1.19%
2020-07-2925.9826.5325.4926.532.63%1.51%1.10%19,550,100510,947,00076%26.14-0.99%26.100.83%26.09-0.67%26.24-0.76%-1.28%
2020-07-2826.5027.1225.5525.850.58%-2.06%-2.24%28,104,600741,831,000105%26.402.65%25.88-0.36%26.270.08%26.44-1.99%-1.26%
2020-07-2725.0126.2624.9125.703.63%-0.05%-4.74%23,624,700607,457,00079%25.710.70%25.98-1.52%26.25-0.29%26.98-1.99%-1.07%
2020-07-2426.3326.3324.6924.80-7.32%-2.88%-9.91%29,832,100761,770,00097%25.54-4.18%26.38-1.14%26.32-0.27%27.53-1.98%-0.77%
2020-07-2326.5827.2625.9126.760.22%0.42%-4.71%28,733,300765,713,00095%26.65-1.31%26.680.59%26.39-0.02%28.08-1.21%-0.46%
2020-07-2227.5627.7526.4826.702.14%-1.12%-6.07%27,497,000742,471,00092%27.002.65%26.531.97%26.40-0.87%28.43-1.14%-0.25%
2020-07-2126.3527.0825.8826.14-1.10%-0.63%-9.09%21,032,300553,258,00068%26.310.74%26.01-0.73%26.63-3.56%28.76-1.03%-0.03%
2020-07-2025.9026.5025.6026.433.97%1.21%-9.03%20,532,000536,154,00062%26.111.88%26.20-2.35%27.61-3.13%29.05-0.74%0.20%
2020-07-1725.7026.2224.9725.420.04%-0.83%-13.15%21,465,100550,184,00062%25.63-3.77%26.84-5.14%28.51-2.71%29.27-0.82%0.42%
2020-07-1627.4827.9425.2225.41-7.43%-4.60%-13.90%32,905,600876,433,000100%26.64-4.41%28.29-4.76%29.30-2.36%29.51-1.11%0.64%
2020-07-1529.0029.0227.2227.45-5.18%-1.49%-8.01%31,498,200877,700,000105%27.87-6.52%29.70-2.99%30.01-1.61%29.84-0.64%0.90%
2020-07-1432.1532.1528.9528.95-10.01%-2.88%-3.61%44,573,6001,328,613,000163%29.81-5.92%30.62-1.05%30.50-0.20%30.03-0.05%1.12%
2020-07-1330.2632.4030.2632.175.65%1.53%7.05%26,822,400849,854,000117%31.682.62%30.941.49%30.561.49%30.051.01%1.32%
2020-07-1030.1831.9929.8930.450.23%-1.37%2.35%29,391,600907,434,000125%30.872.07%30.491.25%30.111.11%29.751.15%1.43%
2020-07-0930.3130.7529.8830.38-0.16%0.44%3.29%25,776,800779,683,000113%30.25-0.20%30.111.00%29.780.54%29.410.85%1.43%
2020-07-0829.7731.1829.3030.432.29%0.41%4.34%28,560,800865,571,000128%30.311.56%29.811.33%29.620.73%29.161.08%1.50%
2020-07-0729.0930.8028.6329.752.06%-0.30%3.11%33,653,8001,004,235,000153%29.842.15%29.420.88%29.410.38%28.851.29%1.58%
2020-07-0628.6129.8428.6129.151.29%-0.21%2.33%25,112,700733,556,000111%29.211.17%29.17-0.23%29.300.18%28.491.40%1.61%
2020-07-0329.0029.4928.5128.78-1.67%-0.32%2.45%16,128,800465,668,00068%28.87-0.77%29.23-0.75%29.240.99%28.091.39%1.55%
除权分界线,2020年07月03日,10股派2.700元(以下数据已经复权)
2020-07-0228.9629.4528.1529.271.39%0.59%5.64%17,846,700524,104,00076%29.10-0.07%29.460.54%28.961.04%27.711.51%1.39%
2020-07-0129.8330.5328.4328.87-2.27%-0.85%5.77%22,224,300653,103,00094%29.12-0.90%29.302.10%28.661.33%27.301.59%1.23%
2020-06-3029.7729.8229.0229.540.00%0.54%9.94%15,857,000470,179,00069%29.382.14%28.701.69%28.281.39%26.871.97%1.06%