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
2020-10-2317.5318.7817.5318.133.25%-0.84%5.70%169,850,2003,105,624,000123%18.283.43%17.901.53%17.791.55%17.151.53%1.08%
2020-10-2217.9418.5017.3017.56-1.95%-0.67%3.94%189,052,0003,342,070,000142%17.68-0.18%17.63-0.11%17.521.31%16.891.67%0.90%
2020-10-2117.6418.0017.3317.912.11%1.14%7.78%124,456,1002,204,041,000100%17.711.61%17.651.33%17.301.11%16.621.55%0.71%
2020-10-2017.4817.6017.2517.540.34%0.64%7.19%96,007,2001,673,174,00077%17.43-1.62%17.421.36%17.111.07%16.360.83%0.51%
2020-10-1917.3018.1017.3017.482.22%-1.32%7.72%201,610,6003,571,337,000172%17.713.43%17.182.57%16.933.05%16.232.01%0.44%
2020-10-1616.5617.3716.5417.103.26%-0.16%7.49%209,561,5003,589,230,000198%17.133.24%16.752.84%16.422.75%15.911.98%0.26%
2020-10-1516.2016.9216.1516.563.31%-0.17%6.15%160,006,3002,654,380,000164%16.593.90%16.292.61%15.982.47%15.601.06%0.05%
2020-10-1416.0416.1215.8016.03-0.19%0.39%3.85%66,256,3001,057,938,00073%15.97-0.20%15.881.10%15.601.14%15.440.14%-0.03%
2020-10-1315.9016.1115.7716.061.01%0.38%4.18%90,882,0001,453,987,00098%16.001.47%15.701.74%15.420.76%15.420.11%-0.02%
2020-10-1215.2216.0515.2115.904.74%0.84%3.26%159,134,8002,509,003,000170%15.773.10%15.442.23%15.311.17%15.40-0.10%0.02%
2020-10-0915.3015.5515.1315.180.07%-0.74%-1.51%90,042,6001,376,996,00095%15.291.24%15.100.22%15.13-0.05%15.41-0.21%0.11%
2020-09-3014.8015.2714.8015.172.50%0.42%-1.79%121,706,5001,838,548,000126%15.111.09%15.07-0.09%15.14-0.59%15.45-0.29%0.18%
2020-09-2915.3915.4114.7614.80-3.33%-0.96%-4.46%118,237,5001,766,849,000127%14.94-1.85%15.08-1.13%15.23-1.16%15.49-0.42%0.20%
2020-09-2815.1915.3714.9815.310.79%0.56%-1.58%61,271,200932,801,00071%15.220.20%15.25-0.79%15.40-0.78%15.560.08%0.26%
2020-09-2515.2015.3115.1115.190.46%-0.03%-2.28%61,408,700933,040,00070%15.19-0.69%15.37-0.80%15.52-1.00%15.540.22%0.23%
2020-09-2415.5915.6115.1215.12-3.26%-1.18%-2.51%106,101,2001,623,377,000118%15.30-2.45%15.50-1.36%15.68-0.46%15.51-0.05%0.23%
2020-09-2315.5915.8315.5115.630.39%-0.34%0.72%59,920,100939,764,00069%15.680.47%15.71-0.63%15.750.26%15.520.20%0.27%
2020-09-2215.6715.8415.3915.57-1.83%-0.26%0.54%86,775,7001,354,537,00096%15.61-1.37%15.810.03%15.710.22%15.490.25%0.29%
2020-09-2116.0016.0515.7115.86-1.31%0.21%2.66%89,616,2001,418,371,00095%15.83-0.62%15.810.61%15.680.76%15.450.50%0.30%
2020-09-1815.6216.0915.5216.073.21%0.91%4.54%137,319,4002,186,760,000145%15.931.97%15.711.47%15.561.68%15.370.85%0.28%
2020-09-1715.5415.7215.4015.570.84%-0.31%2.15%98,821,6001,543,415,000108%15.621.22%15.481.24%15.310.43%15.240.47%0.22%
2020-09-1615.3215.5415.2115.440.59%0.06%1.77%72,241,5001,114,668,00076%15.430.59%15.291.08%15.240.07%15.17-0.06%0.20%
2020-09-1515.2015.4815.1515.350.33%0.07%1.12%65,713,3001,008,000,00062%15.341.55%15.13-0.19%15.23-0.05%15.180.11%0.22%
2020-09-1415.0115.3014.9215.301.93%1.29%0.90%68,025,2001,027,509,00063%15.110.67%15.16-0.47%15.240.13%15.16-0.22%0.21%
2020-09-1115.1815.3014.8215.01-2.15%0.03%-1.23%95,423,7001,431,845,00079%15.01-2.27%15.23-0.61%15.220.14%15.200.22%0.24%
2020-09-1015.3215.4815.2015.340.85%-0.08%1.17%95,709,3001,469,403,00072%15.350.14%15.330.59%15.200.48%15.160.38%0.26%
2020-09-0915.2615.5615.1315.21-1.43%-0.80%0.69%101,357,3001,554,006,00079%15.330.18%15.240.84%15.12-0.16%15.110.39%0.23%
2020-09-0815.0015.4315.0015.433.28%0.82%2.54%140,760,2002,154,221,000112%15.301.70%15.110.87%15.150.31%15.050.40%0.21%
2020-09-0714.8815.2414.8314.94-0.13%-0.72%-0.32%103,137,7001,551,972,00086%15.051.16%14.98-0.91%15.10-0.53%14.990.25%0.21%
2020-09-0414.7315.0614.6014.960.00%0.56%0.07%90,989,0001,353,551,00075%14.88-0.80%15.12-0.35%15.180.27%14.950.29%0.23%