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
2019-03-2512.4012.4012.1012.11-3.81%-1.16%-3.41%117,988,4001,445,561,000105%12.25-2.72%12.48-1.63%12.59-0.81%12.540.01%-0.07%
2019-03-2212.6912.7412.5012.59-0.79%-0.04%0.43%71,350,300898,630,00065%12.60-0.84%12.69-0.38%12.690.13%12.540.13%-0.02%
2019-03-2112.7712.8012.5812.69-0.47%-0.09%1.36%86,014,1001,092,507,00072%12.70-0.36%12.740.18%12.680.38%12.52-0.17%0.02%
2019-03-2012.6812.8812.6212.75-0.31%0.02%1.67%92,999,7001,185,478,00073%12.75-0.08%12.710.47%12.630.63%12.54-0.20%0.10%
2019-03-1912.9212.9412.6112.79-0.93%0.26%1.78%95,719,7001,221,119,00073%12.760.73%12.650.70%12.550.43%12.57-0.29%0.20%
2019-03-1812.5312.9412.3212.913.28%1.94%2.44%148,645,5001,882,484,000109%12.660.96%12.570.99%12.500.75%12.60-0.48%0.34%
2019-03-1512.3412.6812.3412.500.56%-0.35%-1.30%104,540,7001,311,324,00070%12.540.77%12.440.20%12.400.07%12.660.10%0.57%
2019-03-1412.3312.6212.2712.430.49%-0.14%-1.75%105,746,8001,316,373,00068%12.450.75%12.420.53%12.40-0.65%12.650.02%0.67%
2019-03-1312.3412.5512.1312.370.08%0.12%-2.21%126,942,8001,568,388,00080%12.36-0.77%12.35-0.33%12.48-0.82%12.650.06%0.74%
2019-03-1212.4912.6412.2412.360.32%-0.73%-2.24%141,179,5001,757,798,00086%12.451.79%12.39-0.98%12.58-0.90%12.640.18%0.86%
2019-03-1112.3012.4912.0512.320.16%0.72%-2.38%115,765,1001,416,001,00067%12.23-1.78%12.52-1.45%12.69-1.17%12.620.45%0.97%
2019-03-0812.4912.7012.2512.30-3.45%-1.24%-2.09%177,816,3002,214,573,00096%12.45-2.41%12.70-1.63%12.84-0.07%12.560.57%1.11%
2019-03-0713.0613.0612.5512.74-2.60%-0.16%1.99%178,205,8002,274,152,000102%12.76-1.54%12.91-0.75%12.850.31%12.490.62%1.07%
2019-03-0613.0613.1512.8413.080.15%0.92%5.36%124,576,1001,614,671,00077%12.96-0.70%13.011.18%12.810.91%12.420.76%1.03%
2019-03-0512.9113.2912.8413.060.54%0.06%6.00%140,842,3001,838,252,00091%13.050.36%12.861.13%12.701.08%12.321.13%0.98%
2019-03-0412.7013.3812.6212.991.80%-0.12%6.62%245,683,1003,195,012,000162%13.014.20%12.712.23%12.562.03%12.181.81%0.91%
2019-03-0112.4812.7812.2012.763.24%2.24%6.64%171,268,0002,137,670,000119%12.480.44%12.440.49%12.311.30%11.971.12%0.75%
2019-02-2812.4412.6112.2712.36-0.32%-0.53%4.45%111,310,0001,383,111,00081%12.430.19%12.381.02%12.150.81%11.830.70%0.67%
2019-02-2712.2412.6612.1512.401.64%-0.02%5.52%197,901,4002,454,405,000148%12.400.67%12.251.91%12.061.36%11.751.21%0.65%
2019-02-2612.5512.5712.1512.20-2.79%-0.97%5.07%201,754,5002,485,674,000161%12.321.89%12.021.89%11.891.90%11.611.34%0.59%
2019-02-2511.7012.6411.5712.558.75%3.79%9.53%282,493,6003,415,947,000244%12.096.60%11.803.68%11.672.93%11.461.81%0.50%
2019-02-2211.3511.5711.1511.541.58%1.74%2.54%118,404,8001,343,021,000117%11.34-0.59%11.38-0.11%11.340.58%11.250.22%0.37%
2019-02-2111.3811.5511.2811.36-0.44%-0.44%1.17%75,424,700860,592,00076%11.410.06%11.390.61%11.270.20%11.230.22%0.41%
2019-02-2011.3311.5311.2511.411.24%0.06%1.84%83,263,000949,431,00084%11.400.27%11.320.95%11.250.20%11.200.26%0.46%
2019-02-1911.3611.6211.2411.27-0.79%-0.90%0.85%127,088,3001,445,282,000129%11.371.38%11.220.48%11.230.40%11.180.41%0.49%
2019-02-1811.0511.3611.0411.363.74%1.27%2.08%125,552,3001,408,280,000133%11.221.66%11.16-0.12%11.180.21%11.130.22%0.51%
2019-02-1511.2311.2310.9010.95-2.67%-0.76%-1.40%110,012,8001,213,915,000117%11.03-1.92%11.18-0.44%11.16-0.17%11.110.30%0.56%
2019-02-1411.3011.3311.1911.25-1.14%0.00%1.61%86,918,600977,819,00085%11.25-0.05%11.230.39%11.180.25%11.070.50%0.69%
2019-02-1311.1911.4111.1211.381.70%1.10%3.29%113,736,6001,280,183,000114%11.260.81%11.180.49%11.150.43%11.020.58%0.69%
2019-02-1211.2011.3111.0311.190.00%0.21%2.16%95,993,7001,071,874,000102%11.170.61%11.130.22%11.100.41%10.950.47%0.69%