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
2021-10-2519.7120.2019.5020.120.40%0.80%2.56%73,082,9001,458,801,00080%19.96-0.95%19.910.59%19.780.50%19.620.26%0.80%
2021-10-2220.1620.5919.8020.040.20%-0.56%2.42%113,496,4002,287,285,000117%20.152.19%19.801.05%19.680.66%19.570.97%0.82%
2021-10-2119.5220.0619.2520.003.95%1.41%3.21%162,166,2003,198,267,000165%19.721.88%19.591.05%19.550.69%19.380.99%0.69%
2021-10-2019.7519.7819.1919.24-1.69%-0.61%0.27%66,295,6001,283,357,00073%19.36-0.71%19.39-0.52%19.42-0.16%19.190.79%0.51%
2021-10-1919.1519.6819.1519.571.45%0.37%2.79%68,241,6001,330,502,00071%19.500.98%19.490.39%19.450.05%19.040.93%0.31%
2021-10-1819.4519.5519.1019.29-1.88%-0.09%2.26%72,962,3001,408,738,00072%19.31-1.56%19.41-0.33%19.44-0.10%18.861.02%0.03%
2021-10-1519.0019.9019.0019.662.34%0.23%5.29%99,349,4001,948,648,00097%19.611.82%19.480.33%19.461.22%18.671.21%-0.15%
2021-10-1419.5919.9218.8919.21-1.89%-0.28%4.13%84,299,0001,623,971,00079%19.26-1.35%19.41-0.26%19.231.08%18.450.70%-0.36%
2021-10-1319.3019.9119.1719.581.19%0.27%6.88%80,789,7001,577,613,00074%19.530.44%19.461.64%19.021.46%18.320.81%-0.49%
2021-10-1219.3019.7119.2019.35-0.26%-0.47%6.48%103,123,3002,004,824,00090%19.440.00%19.152.02%18.751.69%18.170.34%-0.60%
2021-10-1119.0019.7419.0019.404.08%-0.21%7.12%145,533,9002,829,311,000126%19.444.97%18.773.12%18.432.68%18.110.42%-0.60%
2021-10-0818.1718.8918.0218.643.96%0.64%3.36%115,920,1002,146,984,00098%18.523.43%18.201.34%17.951.27%18.03-0.31%-0.58%
2021-09-3018.0918.2017.7117.93-1.21%0.13%-0.88%79,561,2001,424,676,00067%17.91-1.02%17.961.00%17.73-0.05%18.09-0.87%-0.41%
2021-09-2917.8618.4417.7118.151.00%0.33%-0.54%123,012,2002,225,417,000100%18.091.22%17.781.22%17.740.35%18.25-1.15%-0.24%
2021-09-2817.4718.1717.4517.972.28%0.54%-2.66%129,316,8002,311,266,000103%17.873.01%17.57-0.03%17.68-0.75%18.46-1.90%-0.02%
2021-09-2717.2117.6817.0617.571.27%1.26%-6.63%114,066,8001,979,197,00079%17.35-0.60%17.58-0.72%17.81-1.64%18.82-0.73%0.31%
2021-09-2417.6017.6817.3417.35-1.87%-0.61%-8.47%126,569,7002,209,462,00091%17.46-2.31%17.70-1.93%18.11-1.79%18.96-0.94%0.39%
2021-09-2318.1018.3217.6517.68-1.67%-1.06%-7.60%137,983,8002,465,684,000102%17.870.61%18.05-1.94%18.44-1.98%19.14-0.56%0.50%
2021-09-2217.8718.0517.4217.98-2.97%1.24%-6.56%147,336,6002,616,708,000106%17.76-4.81%18.41-3.11%18.81-2.96%19.24-0.34%0.55%
2021-09-1718.9019.0018.4118.53-2.88%-0.68%-4.02%112,488,0002,098,716,00084%18.66-1.73%19.00-1.79%19.38-1.96%19.310.39%0.53%
2021-09-1619.3019.5018.7319.08-2.25%0.50%-0.80%117,695,4002,234,475,00088%18.99-2.53%19.35-2.14%19.77-0.24%19.230.64%0.42%
2021-09-1519.3120.9919.1919.520.77%0.22%2.14%84,161,9001,639,299,00059%19.48-0.71%19.77-1.22%19.820.20%19.111.39%0.29%
2021-09-1420.1820.2719.2719.37-4.16%-1.26%2.76%115,817,4002,272,081,00076%19.62-2.35%20.010.40%19.780.89%18.850.79%-0.11%
2021-09-1320.3620.5119.8120.21-1.75%0.60%8.06%129,722,9002,606,153,00088%20.09-0.38%19.931.07%19.601.82%18.701.03%-0.30%
2021-09-1018.8920.7718.8420.578.26%2.00%11.11%231,494,6004,668,362,000159%20.176.56%19.723.65%19.253.18%18.511.46%-0.53%
2021-09-0919.1119.1518.8019.00-1.20%0.40%4.13%73,950,6001,399,537,00054%18.93-1.90%19.031.22%18.660.58%18.250.01%-0.72%
2021-09-0819.2419.5519.1019.23-0.05%-0.32%5.40%102,620,2001,979,772,00075%19.292.04%18.801.79%18.551.94%18.250.15%-0.78%
2021-09-0718.6019.5618.3519.244.28%1.76%5.62%162,234,5003,067,366,000119%18.913.04%18.470.93%18.201.15%18.220.02%-0.84%
2021-09-0617.9318.6017.7818.452.27%0.55%1.30%151,522,6002,780,282,000114%18.351.43%18.301.83%17.990.55%18.21-0.52%-0.83%
2021-09-0318.5018.5017.7018.040.00%-0.28%-1.47%139,481,9002,523,274,000106%18.09-1.62%17.970.53%17.89-0.16%18.31-0.79%-0.72%