成本价计算(单股)
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 |
 | | |||||||||||||||||||
| 05-19 | 14.55 | 14.70 | 14.50 | 14.62 | -0.88% | 0.08% | 0.10% | 590,922 | 86,321 | 75% | 14.61 | -1.14% | 14.65 | 0.31% | 14.60 | 0.25% | 14.61 | -0.46% | -0.55% |  |
| 05-18 | 14.85 | 14.89 | 14.67 | 14.75 | 0.27% | -0.18% | 0.52% | 778,579 | 115,050 | 97% | 14.78 | 1.39% | 14.61 | 0.46% | 14.57 | 0.21% | 14.67 | -0.62% | -0.54% |  |
| 05-17 | 14.51 | 14.72 | 14.32 | 14.71 | 2.08% | 0.93% | -0.37% | 931,407 | 135,742 | 103% | 14.57 | 0.85% | 14.54 | 0.41% | 14.53 | 0.36% | 14.77 | -0.74% | -0.57% | |
| 05-16 | 14.66 | 14.73 | 14.35 | 14.41 | -1.37% | -0.28% | -3.13% | 668,228 | 96,565 | 73% | 14.45 | -0.88% | 14.48 | -0.43% | 14.48 | -0.23% | 14.88 | -0.75% | -0.52% | |
| 05-13 | 14.50 | 14.66 | 14.49 | 14.61 | 1.60% | 0.21% | -2.52% | 676,312 | 98,596 | 67% | 14.58 | 1.19% | 14.54 | 0.54% | 14.52 | -0.63% | 14.99 | -0.02% | -0.48% | |
| 05-12 | 14.48 | 14.56 | 14.33 | 14.38 | -1.71% | -0.19% | -4.07% | 685,065 | 98,706 | 65% | 14.41 | -1.46% | 14.46 | -0.44% | 14.61 | -1.08% | 14.99 | -0.44% | -0.55% | |
| 05-11 | 14.54 | 14.84 | 14.44 | 14.63 | 0.27% | 0.06% | -2.83% | 848,574 | 124,070 | 75% | 14.62 | 1.75% | 14.53 | -0.87% | 14.77 | -1.15% | 15.06 | -0.71% | -0.60% | |
| 05-10 | 14.50 | 14.60 | 14.11 | 14.59 | 0.27% | 1.54% | -3.78% | 992,286 | 142,583 | 85% | 14.37 | -1.74% | 14.66 | -2.16% | 14.94 | -1.59% | 15.16 | -0.77% | -0.56% | |
| 05-09 | 14.94 | 14.94 | 14.46 | 14.55 | -2.74% | -0.50% | -4.78% | 818,622 | 119,710 | 72% | 14.62 | -2.70% | 14.98 | -1.38% | 15.18 | -0.93% | 15.28 | -0.59% | -0.52% | |
| 05-06 | 15.02 | 15.20 | 14.91 | 14.96 | -2.35% | -0.45% | -2.68% | 832,432 | 125,099 | 76% | 15.03 | -1.76% | 15.19 | -1.07% | 15.32 | 0.37% | 15.37 | -0.36% | -0.50% | |
| 05-05 | 15.20 | 15.45 | 15.15 | 15.32 | 0.00% | 0.15% | -0.70% | 790,197 | 120,873 | 73% | 15.30 | 0.51% | 15.35 | -0.21% | 15.27 | 0.16% | 15.43 | -0.39% | -0.44% | |
| 04-29 | 15.69 | 15.74 | 14.97 | 15.32 | -2.11% | 0.66% | -1.09% | 1,645,014 | 250,347 | 147% | 15.22 | -2.72% | 15.39 | 0.70% | 15.24 | -0.74% | 15.49 | -0.92% | -0.37% | |
| 04-28 | 15.57 | 15.93 | 15.37 | 15.65 | 0.00% | 0.04% | 0.12% | 911,772 | 142,638 | 86% | 15.64 | 1.51% | 15.28 | 0.78% | 15.36 | -0.09% | 15.63 | -0.24% | -0.20% | |
| 04-27 | 14.98 | 15.65 | 14.96 | 15.65 | 6.25% | 1.54% | -0.12% | 1,490,296 | 229,679 | 138% | 15.41 | 4.54% | 15.16 | -0.64% | 15.37 | -0.39% | 15.67 | -0.38% | -0.14% | |
| 04-26 | 14.88 | 14.98 | 14.45 | 14.73 | -0.81% | -0.09% | -6.35% | 988,210 | 145,693 | 92% | 14.74 | -2.92% | 15.26 | -1.80% | 15.43 | -1.25% | 15.73 | -0.74% | -0.06% | |
| 04-25 | 15.67 | 15.91 | 14.78 | 14.85 | -7.53% | -2.21% | -6.28% | 1,664,481 | 252,761 | 159% | 15.19 | -4.72% | 15.54 | -2.22% | 15.62 | -1.61% | 15.85 | -0.91% | 0.05% | |
| 04-22 | 15.64 | 16.19 | 15.40 | 16.06 | 1.58% | 0.76% | 0.43% | 921,275 | 146,845 | 94% | 15.94 | 0.61% | 15.89 | 0.45% | 15.88 | -0.72% | 15.99 | -0.25% | 0.19% | |
| 04-21 | 15.77 | 15.98 | 15.70 | 15.81 | -0.25% | -0.21% | -1.38% | 709,892 | 112,466 | 70% | 15.84 | -0.21% | 15.82 | -0.32% | 16.00 | -0.23% | 16.03 | -0.45% | 0.29% | |
| 04-20 | 15.81 | 16.05 | 15.70 | 15.85 | 0.25% | -0.17% | -1.57% | 716,556 | 113,769 | 65% | 15.88 | 0.81% | 15.87 | -1.17% | 16.03 | 0.01% | 16.10 | -0.36% | 0.46% | |
| 04-19 | 15.90 | 15.97 | 15.62 | 15.81 | -0.57% | 0.39% | -2.17% | 821,773 | 129,422 | 63% | 15.75 | -1.30% | 16.06 | -0.50% | 16.03 | -0.14% | 16.16 | 0.22% | 0.70% | |
| 04-18 | 16.15 | 16.20 | 15.81 | 15.90 | -3.17% | -0.35% | -1.40% | 1,086,888 | 173,423 | 80% | 15.96 | -2.42% | 16.14 | 0.04% | 16.05 | -0.16% | 16.13 | 0.32% | 0.78% | |
| 04-15 | 15.90 | 16.53 | 15.86 | 16.42 | 2.37% | 0.42% | 2.15% | 1,231,762 | 201,401 | 93% | 16.35 | 1.79% | 16.13 | 1.07% | 16.08 | 0.09% | 16.07 | 0.76% | 0.82% | |
| 04-14 | 16.00 | 16.25 | 15.92 | 16.04 | 1.52% | -0.15% | 0.55% | 929,615 | 149,334 | 69% | 16.06 | 1.08% | 15.96 | -0.13% | 16.06 | -0.61% | 15.95 | 0.40% | 0.83% | |
| 04-13 | 15.89 | 16.08 | 15.72 | 15.80 | -0.75% | -0.59% | -0.56% | 890,629 | 141,549 | 68% | 15.89 | -0.19% | 15.98 | -0.78% | 16.16 | -0.53% | 15.89 | 0.38% | 0.87% | |
| 04-12 | 16.05 | 16.26 | 15.66 | 15.92 | -0.81% | -0.02% | 0.57% | 1,039,262 | 165,482 | 81% | 15.92 | -0.95% | 16.11 | -1.05% | 16.25 | 0.45% | 15.83 | 0.35% | 0.84% | |
| 04-11 | 16.35 | 16.40 | 15.80 | 16.05 | -2.13% | -0.16% | 1.75% | 1,416,736 | 227,747 | 114% | 16.08 | -1.51% | 16.28 | -0.50% | 16.17 | 0.62% | 15.77 | 0.55% | 0.81% | |
| 04-08 | 16.26 | 16.45 | 16.13 | 16.40 | 0.74% | 0.48% | 4.54% | 1,066,780 | 174,107 | 91% | 16.32 | -0.60% | 16.36 | 1.16% | 16.07 | 1.22% | 15.69 | 0.73% | 0.79% | |
| 04-07 | 16.38 | 16.66 | 16.20 | 16.28 | -0.67% | -0.85% | 4.53% | 1,659,065 | 272,400 | 143% | 16.42 | 0.54% | 16.17 | 1.64% | 15.88 | 1.44% | 15.58 | 1.25% | 0.79% | |
| 04-06 | 15.64 | 16.54 | 15.63 | 16.39 | 4.06% | 0.36% | 6.55% | 2,488,541 | 406,405 | 217% | 16.33 | 4.54% | 15.91 | 3.57% | 15.65 | 2.87% | 15.38 | 2.02% | 0.70% | |
| 04-01 | 15.37 | 15.79 | 15.20 | 15.75 | 0.00% | 0.82% | 4.45% | 1,484,879 | 231,961 | 141% | 15.62 | 1.61% | 15.36 | 1.65% | 15.22 | 1.10% | 15.08 | 1.01% | 0.49% | |