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
2020-02-1715.0415.3714.9315.372.26%1.49%4.69%154,369,7002,337,994,000120%15.151.62%14.951.08%14.871.10%14.680.93%-0.80%
2020-02-1414.7515.1414.7015.032.59%0.85%3.33%151,243,5002,253,907,000111%14.901.25%14.790.41%14.710.53%14.55-0.35%-1.19%
2020-02-1314.7114.8814.6114.65-0.81%-0.47%0.36%101,320,6001,491,328,00075%14.720.16%14.730.72%14.630.04%14.60-0.46%-1.24%
2020-02-1214.7914.8214.6014.77-0.14%0.50%0.72%107,050,4001,573,230,00081%14.70-0.42%14.620.28%14.620.12%14.66-0.64%-1.24%
2020-02-1114.6014.9414.5614.792.00%0.22%0.21%140,750,8002,077,195,000108%14.762.32%14.580.28%14.600.73%14.76-0.69%-1.23%
2020-02-1014.5114.5314.3014.50-0.82%0.53%-2.43%133,949,6001,931,984,000105%14.42-0.83%14.54-0.47%14.500.59%14.86-0.89%-1.20%
2020-02-0714.6014.6914.4114.62-1.02%0.53%-2.49%92,485,3001,345,054,00077%14.54-0.89%14.610.69%14.41-1.11%14.99-1.00%-1.15%
2020-02-0614.8114.8714.5114.770.96%0.65%-2.48%118,581,6001,740,108,00097%14.670.50%14.511.23%14.58-0.84%15.15-1.03%-1.08%
2020-02-0514.5914.8914.3214.630.21%0.20%-4.40%149,138,1002,177,633,000124%14.601.98%14.34-1.44%14.70-1.40%15.30-1.87%-0.97%
2020-02-0414.0514.6614.0214.604.36%1.97%-6.37%170,617,3002,442,933,000139%14.321.04%14.54-2.35%14.91-2.45%15.59-1.97%-0.74%
2020-02-0313.9914.7013.9913.99-9.97%-1.28%-12.05%225,919,5003,201,455,000193%14.17-9.50%14.89-6.26%15.28-4.92%15.91-3.05%-0.54%
2020-01-2315.9215.9215.3915.54-3.42%-0.76%-5.28%110,059,3001,723,395,000120%15.66-2.11%15.89-1.74%16.07-1.11%16.41-0.80%-0.23%
2020-01-2215.9216.1615.7116.090.56%0.58%-2.72%71,946,5001,150,934,00080%16.00-0.55%16.17-0.80%16.25-0.69%16.54-0.42%-0.14%
2020-01-2116.3416.3415.9316.00-2.74%-0.53%-3.67%89,660,4001,442,172,00098%16.09-2.15%16.30-0.57%16.37-1.43%16.61-0.59%-0.09%
2020-01-2016.4316.6116.3516.450.37%0.07%-1.54%74,607,5001,226,465,00085%16.44-0.06%16.40-0.30%16.60-0.42%16.71-0.39%0.01%
2020-01-1716.3816.5516.3516.390.37%-0.36%-2.28%60,543,700995,910,00068%16.450.73%16.45-1.36%16.67-0.16%16.77-0.40%0.08%
2020-01-1616.5216.5716.2016.33-1.15%0.00%-3.03%102,810,5001,678,889,000107%16.33-1.50%16.67-0.97%16.70-0.52%16.84-0.28%0.17%
2020-01-1516.7916.8616.4516.52-1.43%-0.36%-2.18%85,944,0001,424,890,00086%16.58-2.48%16.83-0.24%16.79-0.23%16.890.05%0.24%
2020-01-1416.9917.2716.7616.76-1.35%-1.41%-0.71%130,449,4002,217,609,000137%17.000.98%16.880.76%16.830.02%16.880.40%0.24%
2020-01-1316.7517.0316.6116.991.80%0.92%1.06%87,213,4001,468,272,00094%16.841.09%16.750.10%16.82-0.39%16.810.08%0.22%
2020-01-1016.7916.8116.5216.69-0.60%0.22%-0.64%58,554,900975,155,00061%16.65-0.42%16.73-0.74%16.89-0.55%16.800.04%0.28%
2020-01-0916.8116.9316.5316.790.78%0.39%-0.01%103,163,7001,725,327,000111%16.72-0.40%16.86-0.93%16.980.01%16.790.07%0.31%
2020-01-0817.0017.0516.6316.66-2.86%-0.78%-0.72%84,782,5001,423,609,00098%16.79-1.89%17.01-0.74%16.980.30%16.780.14%0.36%
2020-01-0717.1317.2816.9517.150.47%0.20%2.35%72,860,8001,247,048,00090%17.12-0.17%17.140.84%16.930.74%16.760.38%0.39%
2020-01-0617.0117.3416.9117.07-0.64%-0.43%2.26%86,208,4001,477,931,000108%17.14-0.05%17.000.98%16.810.44%16.690.36%0.40%
2020-01-0316.9417.3116.9217.181.84%0.16%3.28%111,619,5001,914,496,000144%17.152.08%16.831.45%16.730.77%16.630.50%0.42%
2020-01-0216.6516.9516.5516.872.55%0.40%1.92%153,023,2002,571,197,000206%16.802.51%16.590.46%16.600.69%16.550.35%0.43%
2019-12-3116.5716.6316.3116.45-0.72%0.35%-0.27%70,444,3001,154,705,000102%16.39-0.10%16.52-0.12%16.49-0.04%16.490.06%0.47%
2019-12-3016.4616.6316.1016.57-0.36%0.98%0.52%97,697,1001,603,153,000133%16.41-1.77%16.54-0.20%16.50-0.02%16.480.25%0.56%
2019-12-2716.5316.9316.4316.630.00%-0.44%1.14%104,257,5001,741,474,000148%16.701.81%16.571.09%16.500.40%16.440.67%0.58%