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
2022-11-3012.9013.3412.8213.030.31%-0.58%6.24%320,962,9004,206,405,000194%13.113.29%12.702.43%12.552.14%12.271.69%0.74%
2022-11-2912.1612.9912.1312.999.99%2.38%7.70%474,927,7006,026,007,000318%12.697.73%12.403.95%12.293.48%12.062.07%0.67%
2022-11-2811.9011.9211.6911.81-2.96%0.27%-0.06%133,156,3001,568,352,000106%11.78-2.65%11.93-0.33%11.880.56%11.82-0.38%0.60%
2022-11-2511.7912.2311.7712.173.40%0.60%2.60%176,072,9002,130,172,000119%12.102.43%11.971.42%11.811.02%11.860.98%0.95%
2022-11-2411.9211.9911.6911.77-0.42%-0.35%0.20%79,671,900941,003,00050%11.81-0.66%11.801.09%11.690.16%11.750.32%0.99%
2022-11-2311.7812.0511.7211.820.00%-0.58%0.94%124,765,7001,483,353,00081%11.891.39%11.680.73%11.670.01%11.710.48%0.97%
2022-11-2211.4611.9311.4411.823.14%0.80%1.42%149,132,4001,748,728,00099%11.733.30%11.590.32%11.67-0.67%11.650.35%0.94%
2022-11-2111.4811.5011.2211.46-1.12%0.95%-1.32%104,773,8001,189,389,00071%11.35-2.53%11.55-1.66%11.75-1.25%11.610.30%0.91%
2022-11-1811.7411.7811.5711.59-0.86%-0.49%0.10%86,809,4001,011,079,00061%11.65-0.24%11.75-1.09%11.901.04%11.580.92%0.87%
2022-11-1711.8111.8411.5811.69-1.10%0.13%1.89%109,104,8001,273,791,00073%11.68-1.73%11.88-0.75%11.780.37%11.470.71%0.76%
2022-11-1611.9712.0511.7911.82-1.58%-0.51%3.76%127,869,3001,519,134,00088%11.88-1.13%11.971.66%11.730.77%11.391.00%0.63%
2022-11-1511.8612.1811.8312.010.50%-0.05%6.48%157,390,2001,891,250,000111%12.020.32%11.771.13%11.641.09%11.281.29%0.47%
2022-11-1411.7012.2811.7011.954.55%-0.23%7.32%387,208,5004,637,824,000281%11.985.91%11.644.28%11.524.03%11.143.14%0.25%
2022-11-1111.1311.6611.0111.435.15%1.06%5.87%254,507,1002,878,558,000223%11.314.60%11.162.59%11.072.41%10.801.43%-0.16%
2022-11-1010.7910.9010.6910.87-0.18%0.53%2.12%55,202,200596,917,00053%10.81-1.25%10.880.04%10.810.62%10.640.03%-0.40%
2022-11-0910.8411.0810.8210.890.37%-0.55%2.34%83,210,700911,154,00078%10.950.91%10.880.95%10.740.66%10.640.19%-0.46%
2022-11-0810.8910.9210.7810.85-0.28%-0.01%2.16%58,322,300632,836,00053%10.850.15%10.780.88%10.670.36%10.620.05%-0.54%
2022-11-0710.8110.9110.7310.880.55%0.42%2.49%98,808,3001,070,555,00084%10.841.09%10.680.68%10.640.73%10.62-0.05%-0.63%
2022-11-0410.4010.8510.3910.823.64%0.95%1.87%177,611,3001,903,721,000145%10.722.46%10.610.65%10.560.50%10.62-0.21%-0.72%
2022-11-0310.5410.5710.3810.44-1.79%-0.20%-1.91%98,353,6001,028,905,00085%10.46-1.07%10.540.31%10.51-0.39%10.64-0.53%-0.75%
2022-11-0210.6110.6810.4810.63-0.37%0.53%-0.65%130,298,9001,377,817,000116%10.570.05%10.510.15%10.55-0.19%10.70-0.67%-0.77%
2022-11-0110.3810.6810.3610.673.19%0.96%-0.95%138,123,5001,459,759,000126%10.572.24%10.49-0.31%10.57-0.26%10.77-0.89%-0.77%
2022-10-3110.3310.4510.2210.34-0.77%0.03%-4.87%98,309,6001,016,231,00090%10.34-1.92%10.53-1.05%10.59-0.89%10.87-0.97%-0.72%
2022-10-2810.6310.7010.4110.42-2.43%-1.13%-5.06%105,794,8001,115,000,00098%10.54-1.55%10.64-0.43%10.69-0.87%10.98-0.95%-0.69%
2022-10-2710.7010.7710.6610.680.19%-0.23%-3.61%95,738,4001,024,869,00089%10.710.31%10.68-0.39%10.78-0.70%11.08-0.54%-0.66%
2022-10-2610.6410.7310.6110.660.09%-0.11%-4.31%114,383,0001,220,734,000106%10.67-0.07%10.73-1.06%10.86-1.19%11.14-0.66%-0.69%
2022-10-2510.7010.8110.6010.650.28%-0.27%-5.03%131,698,0001,406,438,000129%10.68-1.25%10.84-1.55%10.99-1.71%11.21-0.82%-0.69%
2022-10-2411.0911.1010.6110.62-4.24%-1.79%-6.08%138,339,1001,496,044,000150%10.81-3.09%11.01-2.13%11.18-1.51%11.31-1.00%-0.66%
2022-10-2111.2111.2511.0711.09-0.98%-0.62%-2.90%78,557,500876,649,00091%11.16-0.51%11.25-1.11%11.35-0.67%11.42-0.50%-0.65%
2022-10-2011.2311.3111.1611.200.00%-0.14%-2.42%78,192,400876,968,00094%11.22-1.28%11.38-0.55%11.43-0.22%11.48-0.71%-0.68%