平安银行(000001.SZ) - 成本价(单股)

成本价计算(单股)

查看板块:

平安银行( 000001.SZ 深证)

日期	开盘	最高	最低	收盘	升跌%	收盘/日均价	收盘/10日均	交易量(手)	交易金额(万元)	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	连续

01-11	14.45	14.78	14.39	14.67	1.59%	0.08%	4.15%	830,567	121,745	68%	14.66	0.52%	14.66	0.10%	14.61	0.87%	14.09	0.76%	0.77%
01-10	14.76	14.89	14.39	14.44	-2.43%	-0.97%	3.29%	1,269,424	185,109	103%	14.58	-1.22%	14.65	0.24%	14.49	1.86%	13.98	1.00%	0.68%
01-09	14.75	14.88	14.52	14.80	1.23%	0.26%	6.92%	1,057,660	156,136	91%	14.76	0.99%	14.61	1.44%	14.22	1.29%	13.84	0.92%	0.54%
01-06	14.50	14.72	14.48	14.62	0.97%	0.01%	6.59%	1,195,745	174,791	108%	14.62	0.72%	14.41	2.52%	14.04	1.34%	13.72	1.00%	0.38%
01-05	14.40	14.74	14.37	14.48	1.12%	-0.23%	6.63%	1,665,426	241,727	158%	14.51	2.17%	14.05	2.12%	13.86	1.80%	13.58	1.46%	0.26%
01-04	13.71	14.42	13.63	14.32	3.99%	0.80%	6.99%	2,189,683	311,073	227%	14.21	4.90%	13.76	3.06%	13.61	2.48%	13.39	1.96%	0.11%
01-03	13.20	13.85	13.05	13.77	4.64%	1.68%	4.89%	2,194,128	297,154	254%	13.54	3.08%	13.35	1.89%	13.28	1.83%	13.13	0.88%	-0.13%
12-30	13.04	13.28	12.96	13.16	1.00%	0.17%	1.13%	818,036	107,475	106%	13.14	1.27%	13.10	0.12%	13.04	0.28%	13.01	-0.12%	-0.23%
12-29	13.07	13.13	12.85	13.03	-0.84%	0.44%	0.01%	666,891	86,514	84%	12.97	-1.53%	13.09	0.43%	13.01	-0.08%	13.03	-0.09%	-0.19%
12-28	13.16	13.38	13.00	13.14	0.23%	-0.27%	0.76%	791,192	104,240	99%	13.18	0.62%	13.03	0.56%	13.02	0.45%	13.04	-0.06%	-0.19%
12-27	12.87	13.22	12.87	13.11	2.66%	0.12%	0.47%	886,005	116,009	108%	13.09	2.14%	12.96	0.26%	12.96	0.50%	13.05	-0.12%	-0.16%
12-26	12.99	13.04	12.71	12.77	-1.62%	-0.39%	-2.26%	797,120	102,190	95%	12.82	-0.97%	12.93	-0.24%	12.90	-0.66%	13.07	-0.42%	-0.04%
12-23	12.85	13.06	12.80	12.98	0.23%	0.26%	-1.07%	564,427	73,070	63%	12.95	-0.65%	12.96	0.36%	12.98	-0.51%	13.12	-0.67%	0.07%
12-22	13.00	13.15	12.90	12.95	0.47%	-0.61%	-1.96%	672,395	87,616	67%	13.03	1.14%	12.91	-0.50%	13.05	-0.10%	13.21	-0.19%	0.24%
12-21	12.85	12.99	12.74	12.89	1.02%	0.05%	-2.60%	614,590	79,178	58%	12.88	0.34%	12.98	-0.85%	13.06	-0.44%	13.23	-0.10%	0.31%
12-20	12.97	13.08	12.67	12.76	-2.15%	-0.62%	-3.68%	896,213	115,063	78%	12.84	-2.36%	13.09	-0.64%	13.12	-0.58%	13.25	-0.38%	0.38%
12-19	13.33	13.47	12.95	13.04	-2.25%	-0.83%	-1.94%	1,030,867	135,543	89%	13.15	-0.82%	13.17	-0.21%	13.19	-0.23%	13.30	-0.18%	0.51%
12-16	13.02	13.40	13.02	13.34	1.83%	0.63%	0.14%	924,252	122,527	72%	13.26	1.18%	13.20	0.06%	13.23	-0.76%	13.32	0.35%	0.66%
12-15	13.14	13.28	12.94	13.10	-0.98%	-0.02%	-1.33%	835,350	109,443	62%	13.10	-0.91%	13.19	-0.44%	13.33	-0.25%	13.28	-0.08%	0.68%
12-14	13.23	13.40	13.08	13.23	-0.08%	0.06%	-0.42%	974,062	128,786	67%	13.22	-0.11%	13.25	-1.13%	13.36	0.13%	13.29	0.24%	0.80%
12-13	13.15	13.36	13.14	13.24	0.99%	0.03%	-0.11%	902,286	119,428	54%	13.24	-0.27%	13.40	-0.16%	13.34	-0.21%	13.25	1.00%	0.95%
12-12	13.58	13.58	13.06	13.11	-4.31%	-1.22%	-0.10%	1,392,585	184,827	69%	13.27	-2.41%	13.42	0.22%	13.37	-0.12%	13.12	0.75%	1.06%
12-09	13.40	13.75	13.35	13.70	2.54%	0.74%	5.18%	1,615,832	219,750	83%	13.60	1.92%	13.39	0.62%	13.39	1.13%	13.03	0.98%	0.94%
12-08	13.15	13.52	13.12	13.36	1.60%	0.12%	3.57%	1,065,723	142,204	53%	13.34	1.23%	13.31	-0.14%	13.24	0.04%	12.90	0.51%	0.94%
12-07	13.33	13.37	13.03	13.15	-2.08%	-0.24%	2.47%	1,377,377	181,566	70%	13.18	-1.75%	13.33	0.73%	13.23	0.25%	12.83	0.65%	0.92%
12-06	13.34	13.66	13.25	13.43	-0.74%	0.10%	5.33%	1,252,579	168,059	65%	13.42	0.40%	13.23	0.20%	13.20	1.52%	12.75	0.92%	0.91%
12-05	13.09	13.57	13.01	13.53	4.88%	1.24%	7.09%	2,287,628	305,723	119%	13.36	4.04%	13.20	0.79%	13.00	1.52%	12.63	1.27%	0.85%
12-02	13.14	13.15	12.69	12.90	-1.53%	0.43%	3.40%	1,404,203	180,365	75%	12.85	-3.23%	13.10	1.24%	12.81	0.79%	12.48	0.54%	0.75%
12-01	13.38	13.66	13.07	13.10	0.54%	-1.30%	5.57%	2,002,689	265,820	115%	13.27	1.27%	12.94	1.87%	12.71	1.24%	12.41	1.17%	0.79%
11-30	12.90	13.34	12.82	13.03	0.00%	-0.58%	6.24%	3,209,629	420,640	194%	13.11	3.29%	12.70	2.43%	12.55	2.14%	12.27	1.69%	0.74%