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
2019-07-2313.8613.8713.6513.76-0.65%0.17%-0.69%50,400,500692,329,00075%13.74-0.92%13.860.07%13.81-0.09%13.860.09%0.01%
2019-07-2213.9614.0213.7613.85-1.00%-0.10%0.05%58,228,400807,250,00087%13.86-0.51%13.850.28%13.82-0.23%13.840.19%0.06%
2019-07-1913.7414.0813.6813.992.34%0.39%1.25%86,639,1001,207,317,000127%13.941.92%13.810.50%13.86-0.35%13.820.09%0.04%
2019-07-1813.6513.8113.5613.67-0.15%-0.01%-0.98%42,282,700578,068,00062%13.67-0.24%13.75-0.82%13.900.05%13.81-0.22%0.04%
2019-07-1713.7013.8113.6113.69-0.44%-0.11%-1.06%41,002,100561,945,00058%13.71-0.76%13.86-0.74%13.900.06%13.84-0.18%0.09%
2019-07-1613.9713.9913.7113.75-1.79%-0.43%-0.80%72,278,100998,152,00098%13.81-1.19%13.960.12%13.890.20%13.86-0.25%0.17%
2019-07-1514.0314.1213.8414.00-0.85%0.17%0.76%84,128,3001,175,799,000111%13.98-0.38%13.950.47%13.860.56%13.90-0.06%0.27%
2019-07-1213.6014.2313.5814.124.28%0.65%1.56%146,536,7002,055,750,000191%14.032.83%13.882.06%13.780.81%13.900.30%0.36%
2019-07-1113.6813.7813.5313.54-0.15%-0.75%-2.32%48,418,400660,589,00070%13.640.34%13.60-0.02%13.67-0.63%13.860.01%0.38%
2019-07-1013.6113.7013.4913.56-0.22%-0.27%-2.16%35,822,100487,072,00048%13.600.25%13.60-0.67%13.76-0.51%13.860.17%0.44%
2019-07-0913.6313.7113.4413.590.00%0.20%-1.78%49,429,700670,392,00065%13.56-0.51%13.69-0.99%13.83-0.70%13.840.56%0.47%
2019-07-0813.8213.8813.4513.59-2.37%-0.31%-1.23%77,841,4001,061,096,00092%13.63-1.55%13.83-0.95%13.93-0.56%13.76-0.06%0.50%
2019-07-0513.9513.9813.6913.92-0.50%0.53%1.11%74,919,7001,037,358,00091%13.85-1.53%13.96-0.58%14.010.05%13.770.12%0.63%
2019-07-0414.0114.2813.8813.99-0.14%-0.50%1.74%62,129,300873,625,00074%14.060.44%14.050.06%14.000.50%13.750.30%0.73%
2019-07-0314.1814.2113.8714.01-1.20%0.07%2.19%76,907,9001,076,745,00083%14.00-0.50%14.040.39%13.930.64%13.710.64%0.89%
2019-07-0213.8814.2413.8614.181.79%0.78%4.09%105,274,5001,481,212,000110%14.070.29%13.980.99%13.841.72%13.620.72%0.99%
2019-07-0114.0114.1813.8713.931.09%-0.71%2.99%96,063,6001,347,793,000108%14.032.36%13.851.62%13.610.61%13.530.84%0.99%
2019-06-2813.7313.7913.5813.780.51%0.54%2.74%49,809,400682,680,00057%13.71-0.17%13.631.29%13.53-0.12%13.410.47%0.93%
2019-06-2713.5013.8513.4513.712.54%-0.14%2.70%92,507,5001,270,043,000107%13.732.61%13.450.23%13.540.07%13.350.68%0.90%
2019-06-2613.2713.5013.1913.370.64%-0.07%0.83%54,650,500731,208,00065%13.381.67%13.42-0.69%13.530.43%13.260.47%0.84%
除权分界线,2019年06月26日,10股派1.450元(以下数据已经复权)
2019-06-2513.5813.5812.9313.29-1.92%0.95%0.66%146,922,8001,954,856,000172%13.16-3.00%13.51-1.08%13.470.16%13.200.85%0.80%
2019-06-2413.5513.6913.4713.550.37%-0.16%3.50%65,957,300904,434,00082%13.570.17%13.661.21%13.451.01%13.091.18%0.76%
2019-06-2113.6213.7313.4413.50-1.17%-0.36%4.33%101,113,0001,384,100,000120%13.540.49%13.501.33%13.321.32%12.941.12%0.64%
2019-06-2013.0313.8112.9813.665.65%1.31%6.75%152,919,2002,083,210,000196%13.483.53%13.322.94%13.142.48%12.791.97%0.52%
2019-06-1913.1513.2512.8712.932.13%-0.72%3.03%114,322,7001,504,998,000160%13.023.33%12.942.20%12.831.62%12.551.61%0.30%
2019-06-1812.5312.7112.4512.661.04%0.44%2.50%48,355,600616,238,00068%12.600.47%12.660.42%12.620.24%12.350.69%0.06%
2019-06-1712.3412.6512.3412.531.46%-0.12%2.14%61,981,600786,224,00076%12.541.02%12.610.40%12.590.84%12.260.29%-0.06%
2019-06-1412.4512.5512.3112.35-0.80%-0.55%0.97%48,319,200606,816,00058%12.41-0.11%12.56-0.09%12.490.52%12.230.17%-0.11%
2019-06-1312.4012.5412.2912.450.16%0.15%1.96%53,000,100666,278,00063%12.430.14%12.570.92%12.420.75%12.210.05%-0.18%
2019-06-1212.4912.5212.3012.430.00%0.13%1.84%65,731,100825,179,00077%12.41-0.23%12.460.78%12.331.24%12.200.03%-0.23%