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
2022-01-2417.3417.3816.9817.20-0.86%0.00%0.00%87,477,1001,501,391,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2117.4517.5617.2117.350.12%-0.17%2.60%148,168,3002,575,116,000102%17.381.39%17.091.40%16.861.16%16.910.15%-0.01%
2022-01-2016.4717.4616.4217.335.03%1.10%2.63%303,119,4005,195,806,000212%17.143.88%16.852.96%16.671.05%16.890.25%-0.03%
2022-01-1916.5416.6916.3616.50-0.12%-0.01%-2.04%98,839,2001,630,974,00077%16.500.60%16.37-0.06%16.50-0.73%16.84-0.33%-0.07%
2022-01-1816.2516.5416.1616.521.85%0.72%-2.24%115,297,5001,891,095,00082%16.401.09%16.38-0.85%16.62-1.22%16.900.00%-0.06%
2022-01-1716.3516.4816.1216.22-0.67%-0.03%-4.02%114,369,0001,855,634,00081%16.23-1.38%16.52-1.50%16.82-0.85%16.90-0.08%-0.12%
2022-01-1417.0017.0216.3016.33-3.83%-0.74%-3.44%210,309,5003,459,951,000144%16.45-3.49%16.77-2.43%16.97-1.30%16.91-0.42%-0.20%
2022-01-1316.9117.2416.8216.98-0.12%-0.39%-0.02%90,942,3001,550,320,00071%17.05-0.02%17.19-0.18%17.19-0.05%16.980.09%-0.20%
2022-01-1217.4117.4516.9017.00-2.35%-0.30%0.19%150,216,4002,561,267,000112%17.05-2.00%17.22-0.37%17.200.07%16.97-0.05%-0.27%
2022-01-1117.2617.5417.1417.411.28%0.06%2.56%158,200,0002,752,486,000124%17.401.25%17.280.68%17.191.17%16.980.23%-0.31%
2022-01-1017.2917.4217.0317.19-0.06%0.03%1.49%90,977,5001,563,415,00075%17.19-0.08%17.170.36%16.990.77%16.940.04%-0.42%
2022-01-0717.1017.2817.0617.200.47%0.01%1.59%112,663,1001,937,711,00097%17.200.47%17.111.29%16.860.35%16.93-0.04%-0.47%
2022-01-0617.1117.2717.0017.12-0.17%0.01%1.08%110,788,6001,896,536,00096%17.120.44%16.891.01%16.800.19%16.94-0.14%-0.57%
2022-01-0516.5817.2216.5517.152.94%0.62%1.11%196,199,9003,344,125,000170%17.043.86%16.720.87%16.770.09%16.96-0.22%-0.60%
2022-01-0416.4816.6616.1816.661.09%1.52%-1.99%116,926,0001,918,888,000107%16.41-0.91%16.58-0.96%16.75-0.76%17.00-0.64%-0.63%
2021-12-3116.8616.9016.4016.48-2.02%-0.50%-3.67%175,076,1002,899,618,000168%16.56-1.71%16.74-1.38%16.88-0.95%17.11-0.84%-0.58%
2021-12-3016.7616.9516.7216.820.42%-0.18%-2.50%79,666,4001,342,375,00087%16.85-0.19%16.97-0.52%17.04-0.49%17.25-0.41%-0.50%
2021-12-2917.1617.1616.7016.75-2.45%-0.78%-3.31%146,937,4002,480,535,000160%16.88-1.68%17.06-0.90%17.13-0.85%17.32-0.60%-0.45%
2021-12-2817.2217.3317.0917.17-0.29%0.00%-1.48%112,663,9001,934,462,000127%17.17-0.41%17.21-0.31%17.28-0.57%17.43-0.53%-0.41%
2021-12-2717.3317.3517.1617.22-0.52%-0.12%-1.71%73,111,9001,260,456,00075%17.24-0.16%17.27-0.39%17.37-0.30%17.52-0.81%-0.37%
2021-12-2417.3317.3517.2117.31-0.06%0.24%-2.00%48,825,200843,110,00047%17.27-0.08%17.33-0.53%17.43-0.28%17.66-0.51%-0.25%
2021-12-2317.4017.4317.2117.32-0.40%0.22%-2.44%105,957,6001,831,123,00096%17.28-0.79%17.42-0.51%17.48-0.48%17.75-0.97%-0.16%
2021-12-2217.6217.6417.3017.39-1.14%-0.17%-3.00%97,692,8001,701,773,00086%17.42-1.02%17.51-0.44%17.56-0.14%17.93-0.46%0.01%
2021-12-2117.4917.7117.4817.590.40%-0.05%-2.33%89,373,5001,572,896,00079%17.600.35%17.59-0.09%17.58-0.28%18.01-0.49%0.08%
2021-12-2017.5617.6517.4517.52-0.28%-0.10%-3.20%74,643,6001,309,030,00061%17.54-0.61%17.610.09%17.63-1.10%18.10-0.23%0.19%
2021-12-1717.7017.7517.5717.57-0.85%-0.43%-3.15%60,237,0001,062,876,00044%17.650.03%17.59-0.32%17.83-0.63%18.140.04%0.25%
2021-12-1617.5517.7317.4617.720.97%0.46%-2.28%81,948,0001,445,484,00060%17.640.61%17.65-1.34%17.94-1.10%18.130.06%0.22%
2021-12-1517.5117.6617.4017.55-0.17%0.10%-3.16%129,462,8002,269,822,00093%17.53-1.09%17.89-1.31%18.14-0.81%18.12-0.17%0.20%
2021-12-1418.1618.1717.5217.58-3.78%-0.83%-3.15%193,720,9003,434,157,000147%17.73-4.02%18.12-2.37%18.29-1.13%18.15-0.15%0.19%
2021-12-1318.4718.8818.1818.270.00%-1.08%0.50%131,449,1002,427,804,000114%18.470.17%18.560.14%18.500.52%18.180.38%0.16%