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:
平安银行( 000001.SZ 深证)
板块 :银行_h   
所属成分指数: 沪深300
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
2021-03-0822.4422.6921.4821.60-3.31%-1.95%-2.33%99,377,4002,189,191,00072%22.03-1.10%22.51-0.52%22.320.51%22.12-0.39%-0.79%
2021-03-0522.7022.9821.8622.34-2.53%0.30%0.62%88,017,2001,960,440,00060%22.27-3.46%22.631.03%22.210.53%22.20-0.44%-0.82%
2021-03-0422.7723.4922.6522.92-0.39%-0.65%2.78%121,358,0002,799,748,00085%23.072.52%22.391.95%22.090.72%22.30-0.50%-0.74%
2021-03-0321.5823.0821.4623.016.28%2.25%2.66%191,963,6004,320,025,000129%22.503.73%21.971.87%21.940.67%22.41-0.75%-0.66%
2021-03-0221.6222.1521.2621.650.93%-0.21%-4.13%147,342,6003,196,537,00094%21.701.39%21.56-0.83%21.79-0.63%22.58-0.93%-0.56%
2021-03-0121.5421.6821.1821.450.33%0.24%-5.90%112,538,7002,408,051,00073%21.40-0.72%21.74-0.85%21.93-1.21%22.80-1.02%-0.40%
2021-02-2621.6021.9621.2121.38-3.21%-0.80%-7.16%112,497,8002,424,654,00073%21.55-2.56%21.93-0.94%22.20-1.27%23.03-1.04%-0.23%
2021-02-2522.4022.5621.6822.09-0.32%-0.14%-5.08%159,340,4003,524,601,000106%22.120.50%22.14-0.99%22.48-1.67%23.27-1.06%-0.03%
2021-02-2422.2722.2821.5622.161.05%0.68%-5.79%142,850,0003,144,210,00096%22.01-1.05%22.36-1.71%22.86-1.60%23.52-1.12%0.15%
2021-02-2322.3822.6821.8221.93-2.01%-1.42%-7.81%187,046,1004,160,777,000121%22.25-2.09%22.75-2.82%23.24-1.75%23.79-0.61%0.37%
2021-02-2223.8023.8022.2622.38-6.16%-1.49%-6.49%195,684,3004,445,819,000124%22.72-4.62%23.41-2.05%23.65-1.75%23.93-0.68%0.51%
2021-02-1923.9624.1923.5723.85-1.85%0.13%-1.03%92,258,4002,197,559,00063%23.82-0.94%23.90-0.56%24.07-0.62%24.100.28%0.68%
2021-02-1824.0024.5523.4824.302.02%1.06%1.12%150,523,1003,619,388,000101%24.050.97%24.03-0.46%24.22-0.47%24.030.34%0.77%
2021-02-1024.6024.9623.3823.82-3.09%0.02%-0.54%191,886,8004,569,742,000135%23.82-2.58%24.14-1.72%24.33-0.72%23.950.30%0.82%
2021-02-0924.7924.8424.1724.58-0.89%0.55%2.94%94,209,4002,302,979,00071%24.45-0.02%24.56-0.15%24.511.27%23.880.57%0.89%
2021-02-0824.9024.9024.1024.80-0.52%1.44%4.45%108,426,5002,650,949,00081%24.45-1.38%24.600.24%24.200.34%23.740.78%0.92%
2021-02-0524.6025.3124.2724.931.34%0.56%5.81%101,557,6002,517,805,00078%24.790.89%24.542.05%24.120.99%23.560.87%0.93%
2021-02-0424.1825.2424.0424.60-1.40%0.11%5.33%125,524,8003,084,554,00097%24.570.77%24.050.61%23.880.99%23.360.80%0.92%
2021-02-0323.4825.1823.3824.957.17%2.31%7.68%192,327,2004,690,177,000152%24.393.75%23.901.60%23.651.33%23.171.08%0.96%
2021-02-0223.3824.1022.9123.28-5.17%-0.96%1.56%241,616,9005,679,180,000196%23.51-1.76%23.530.76%23.340.80%22.920.76%1.04%
2021-02-0123.0024.9922.7024.556.32%2.61%7.92%147,524,0003,529,557,000135%23.933.60%23.351.67%23.151.79%22.751.06%1.17%
2021-01-2922.8123.5422.7123.091.23%-0.01%2.57%124,025,9002,864,102,000105%23.091.61%22.970.60%22.751.02%22.511.16%1.28%
2021-01-2822.7823.1822.4522.81-1.17%0.36%2.51%85,747,7001,948,882,00065%22.73-1.19%22.830.90%22.520.26%22.250.83%1.33%
2021-01-2722.3123.4722.3123.083.17%0.34%4.58%129,415,3002,976,801,00099%23.001.30%22.631.67%22.460.49%22.070.94%1.30%
2021-01-2622.3023.3222.3022.37-0.53%-1.49%2.31%112,672,1002,558,576,00087%22.712.92%22.260.62%22.350.22%21.860.87%1.26%
2021-01-2521.7222.6021.4322.492.09%1.93%3.76%102,836,6002,269,033,00077%22.060.68%22.12-0.88%22.30-0.05%21.680.88%1.28%
2021-01-2222.2322.2321.5122.03-0.90%0.53%2.52%92,443,5002,025,835,00065%21.91-2.07%22.32-0.71%22.311.04%21.490.84%1.31%
2021-01-2122.5022.8022.1522.23-1.07%-0.66%4.32%94,477,9002,114,253,00068%22.38-0.80%22.480.44%22.081.20%21.311.14%1.29%
2021-01-2022.1522.9722.1222.470.58%-0.39%6.65%128,079,4002,889,250,00090%22.560.42%22.382.04%21.821.28%21.071.89%1.27%
2021-01-1922.5122.8422.0522.340.00%-0.55%8.03%124,208,9002,790,057,00085%22.461.11%21.931.92%21.541.35%20.682.11%1.13%