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
2020-05-2913.0113.0412.9213.00-0.54%0.11%-1.30%45,780,900594,503,00074%12.99-0.61%13.04-0.05%13.02-0.15%13.17-0.19%-0.41%
2020-05-2812.8713.1812.8113.072.25%0.04%-0.95%96,076,1001,255,227,000149%13.071.81%13.050.48%13.04-0.56%13.20-0.30%-0.41%
除权分界线,2020年05月28日,10股派2.180元(以下数据已经复权)
2020-05-2712.8312.9712.7412.78-0.31%-0.40%-3.43%48,296,300630,306,00075%12.830.33%12.99-0.21%13.11-0.71%13.24-0.38%-0.39%
2020-05-2612.8012.8512.7212.820.63%0.24%-3.49%39,621,300515,452,00059%12.790.93%13.01-1.01%13.20-0.40%13.29-0.46%-0.33%
2020-05-2512.7512.7612.5412.740.31%0.54%-4.54%41,017,100528,770,00059%12.67-1.42%13.15-1.15%13.26-0.32%13.35-0.65%-0.25%
2020-05-2213.1113.1212.7012.70-3.64%-1.20%-5.46%85,623,8001,119,434,000121%12.86-2.83%13.30-0.92%13.30-0.40%13.44-0.78%-0.13%
2020-05-2113.3013.3513.1413.18-0.83%-0.37%-2.65%55,231,200742,798,00079%13.23-0.09%13.420.52%13.350.15%13.54-0.13%-0.01%
2020-05-2013.1613.4013.0513.291.14%0.37%-1.96%69,085,200929,929,00097%13.240.82%13.350.52%13.33-0.17%13.56-0.21%0.04%
2020-05-1913.1913.2313.0513.141.23%0.05%-3.28%60,036,900801,756,00080%13.140.90%13.29-0.01%13.35-0.56%13.59-0.54%0.14%
2020-05-1812.9813.1212.9012.98-0.23%-0.28%-4.97%63,720,900843,480,00081%13.02-0.26%13.29-0.75%13.43-1.01%13.66-0.50%0.28%
2020-05-1513.1713.2112.9213.01-0.54%-0.31%-5.22%75,679,5001,004,314,00090%13.05-0.47%13.39-1.15%13.57-1.03%13.73-0.12%0.41%
2020-05-1413.3313.3713.0013.08-2.46%-0.24%-4.83%94,467,3001,259,441,000113%13.11-2.03%13.54-1.96%13.71-0.67%13.75-0.14%0.46%
2020-05-1313.5313.5613.3113.41-1.18%0.20%-2.56%64,035,900871,063,00078%13.39-1.62%13.81-0.69%13.80-0.06%13.770.20%0.52%
2020-05-1213.7313.8313.5013.57-1.52%-0.25%-1.21%55,851,200772,110,00070%13.61-1.41%13.910.42%13.81-0.42%13.740.35%0.53%
2020-05-1113.7013.9113.6813.780.36%-0.14%0.67%61,286,300859,157,00077%13.800.98%13.850.70%13.870.08%13.690.57%0.51%
2020-05-0813.5413.8013.4613.731.93%0.48%0.87%93,478,2001,297,925,000112%13.671.79%13.75-0.48%13.850.54%13.610.41%0.49%
2020-05-0713.5413.5413.3813.47-0.59%0.34%-0.63%66,275,000904,350,00068%13.43-0.44%13.82-0.52%13.780.29%13.560.43%0.57%
2020-05-0613.5413.6713.3913.55-1.17%0.49%0.39%100,899,9001,382,728,000104%13.49-2.89%13.890.38%13.740.46%13.500.77%0.55%
2020-04-3013.8014.1013.6613.71-0.65%-1.26%2.35%81,954,1001,155,969,00084%13.891.46%13.841.41%13.681.19%13.400.87%0.49%
2020-04-2913.2613.8813.2313.803.76%0.84%3.92%110,872,3001,541,639,000114%13.693.35%13.651.76%13.521.34%13.280.76%0.37%
2020-04-2813.2313.3413.0513.300.15%0.44%0.92%77,156,5001,038,719,00081%13.24-0.21%13.410.58%13.34-0.31%13.180.41%0.29%
2020-04-2713.0813.4213.0313.282.00%0.08%1.18%93,683,0001,263,810,000100%13.272.19%13.330.79%13.380.69%13.130.48%0.24%
2020-04-2412.9513.0612.8913.020.08%0.26%-0.32%56,600,200747,474,00062%12.99-0.08%13.23-1.09%13.290.64%13.060.22%0.15%
2020-04-2313.0113.0912.8913.010.00%0.11%-0.18%64,699,000855,053,00071%13.00-0.25%13.370.49%13.200.56%13.040.18%0.09%
2020-04-2213.1513.2012.9413.01-1.66%-0.14%0.00%103,280,3001,368,223,000117%13.03-1.78%13.310.93%13.130.41%13.010.33%0.07%
2020-04-2113.0813.4813.0813.233.60%-0.26%2.03%212,244,9002,861,880,000261%13.274.33%13.192.82%13.071.99%12.971.27%0.08%
2020-04-2012.6412.8312.5512.770.79%0.45%-0.27%81,845,6001,058,525,000114%12.720.50%12.830.20%12.820.38%12.810.22%0.03%
2020-04-1712.5512.8212.4312.671.69%0.16%-0.84%133,116,5001,713,216,000185%12.651.84%12.800.46%12.770.27%12.780.13%0.05%
2020-04-1612.5712.5712.3212.46-1.50%0.31%-2.35%78,915,500997,624,000122%12.42-1.67%12.74-0.06%12.74-0.25%12.76-0.27%0.11%
2020-04-1512.6412.7112.5612.650.00%0.13%-1.13%65,639,700843,650,000107%12.640.81%12.750.13%12.770.12%12.80-0.03%0.10%