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
2019-05-2112.4012.7312.3612.561.45%0.00%0.00%73,121,100919,192,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2012.3512.5412.2512.38-0.48%0.24%-1.42%78,643,600971,223,00075%12.35-1.39%12.56-1.37%12.61-0.02%12.56-0.76%-1.10%
2019-05-1712.9212.9312.3612.44-3.19%-0.67%-1.69%96,500,1001,208,570,00082%12.52-2.64%12.730.23%12.610.09%12.65-0.96%-1.18%
2019-05-1612.9312.9912.7812.85-0.54%-0.11%0.58%63,490,200816,741,00054%12.860.22%12.700.96%12.601.02%12.78-0.82%-1.11%
2019-05-1512.5813.1112.5712.923.44%0.65%0.29%110,398,9001,417,051,00091%12.842.77%12.580.99%12.470.29%12.88-0.72%-1.01%
2019-05-1412.2012.7512.1612.491.54%0.00%-3.75%118,259,9001,477,009,00094%12.491.14%12.460.89%12.43-0.66%12.98-1.36%-0.91%
2019-05-1312.3312.5412.2312.30-3.00%-0.40%-6.50%74,191,800916,214,00058%12.35-1.18%12.35-0.69%12.52-1.32%13.16-1.74%-0.75%
2019-05-1012.3412.7512.1012.684.28%1.47%-5.29%119,240,0001,489,976,00084%12.502.15%12.43-1.00%12.68-1.70%13.39-1.00%-0.51%
2019-05-0912.5212.5812.0512.16-3.49%-0.60%-10.08%155,715,2001,904,906,000109%12.23-3.51%12.56-2.70%12.90-2.69%13.52-1.79%-0.40%
2019-05-0812.7212.9112.5012.60-2.70%-0.62%-8.50%97,545,1001,236,656,00071%12.68-1.90%12.91-2.19%13.26-1.48%13.77-1.15%-0.20%
2019-05-0713.0313.0912.7212.950.62%0.21%-7.04%107,265,9001,386,248,00077%12.92-0.63%13.20-2.09%13.46-1.82%13.93-0.71%-0.01%
2019-05-0613.1013.3512.7112.87-7.08%-1.04%-8.27%210,866,8002,742,410,000158%13.01-5.89%13.48-3.34%13.71-3.25%14.03-1.57%0.10%
2019-04-3013.9914.0513.5913.85-1.77%0.22%-2.83%111,657,1001,542,959,00096%13.82-1.82%13.94-1.39%14.17-0.38%14.25-0.20%0.32%
2019-04-2913.9014.3313.8614.102.25%0.18%-1.27%103,069,6001,450,715,00081%14.080.91%14.14-1.04%14.22-0.38%14.280.19%0.45%
2019-04-2614.0814.2513.7013.79-2.41%-1.13%-3.26%100,942,2001,407,988,00075%13.95-2.98%14.29-0.29%14.28-0.73%14.260.20%0.56%
2019-04-2514.3814.6414.1314.13-2.15%-1.71%-0.67%111,147,7001,597,896,00087%14.38-0.29%14.330.00%14.380.08%14.230.30%0.59%
2019-04-2414.4514.6014.1614.442.63%0.15%1.80%194,972,4002,811,132,000160%14.422.25%14.33-0.24%14.370.12%14.180.62%0.63%
2019-04-2314.1014.2013.9714.07-0.57%-0.22%-0.18%94,068,8001,326,466,00083%14.10-1.86%14.37-0.42%14.360.13%14.100.14%0.65%
2019-04-2214.6014.8414.0814.15-3.94%-1.52%0.52%132,227,4001,899,851,000121%14.37-1.35%14.43-0.07%14.340.72%14.080.17%0.73%
2019-04-1914.4514.8014.3014.732.72%1.13%4.82%124,603,7001,814,876,000111%14.572.30%14.441.29%14.231.25%14.050.73%0.86%
2019-04-1814.3014.3714.1114.34-0.07%0.72%2.79%50,704,600721,909,00041%14.24-0.96%14.250.73%14.060.37%13.950.37%0.92%
2019-04-1714.4214.5914.2314.35-1.58%-0.18%3.24%100,411,0001,443,494,00082%14.381.21%14.151.27%14.010.85%13.900.64%0.92%
2019-04-1613.6714.5813.5514.586.50%2.65%5.56%237,937,6003,379,551,000192%14.202.06%13.971.81%13.891.23%13.811.19%0.90%
2019-04-1513.7214.0913.6613.692.01%-1.63%0.29%153,389,1002,134,709,000127%13.924.11%13.721.24%13.72-0.63%13.651.26%0.87%
2019-04-1213.4913.5913.2113.42-0.89%0.39%-0.45%77,432,5001,035,140,00061%13.37-2.37%13.56-1.10%13.81-0.25%13.480.52%0.76%
2019-04-1113.7313.9613.4913.54-1.38%-1.12%0.97%65,535,700897,383,00053%13.690.58%13.71-1.57%13.840.37%13.410.70%0.69%
2019-04-1013.7513.8813.4013.73-0.58%0.85%3.10%94,713,6001,289,476,00076%13.61-1.56%13.930.12%13.790.39%13.320.82%0.63%
2019-04-0913.8713.9813.7513.81-1.07%-0.14%4.55%78,133,3001,080,550,00064%13.83-2.18%13.910.64%13.740.96%13.210.94%0.53%
2019-04-0813.9014.4313.7213.960.72%-1.26%6.68%174,317,7002,464,537,000144%14.142.85%13.822.08%13.612.56%13.091.41%0.43%
2019-04-0413.4314.0013.4313.860.00%0.83%7.41%203,436,5002,796,367,000180%13.753.20%13.541.87%13.272.18%12.901.37%0.30%