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:
华夏银行( 600015.SH 上证)
板块 :银行_h   上证50   上证180   
所属成分指数: 上证180上证50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
2019-05-217.487.587.487.560.93%0.00%0.00%20,476,300154,448,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-207.487.527.467.490.13%0.08%-0.83%16,887,800126,387,00057%7.48-0.73%7.55-0.15%7.54-0.04%7.55-0.62%-0.97%
2019-05-177.617.627.457.48-1.45%-0.78%-1.58%29,637,400223,423,00082%7.54-0.80%7.560.20%7.54-0.12%7.60-1.21%-1.08%
2019-05-167.577.637.557.590.26%-0.13%-1.34%28,362,500215,545,00068%7.600.74%7.550.43%7.550.24%7.69-0.74%-1.07%
2019-05-157.547.597.507.571.34%0.34%-2.32%29,137,900219,822,00067%7.540.95%7.51-0.21%7.530.03%7.75-0.77%-1.02%
2019-05-147.457.517.447.47-0.40%-0.04%-4.35%20,773,200155,238,00046%7.47-0.49%7.53-0.12%7.53-0.53%7.81-0.85%-0.96%
2019-05-137.557.567.487.50-1.45%-0.13%-4.79%23,115,500173,602,00049%7.51-0.83%7.54-0.07%7.57-0.92%7.88-0.78%-0.88%
2019-05-107.547.627.487.611.20%0.49%-4.14%36,492,600276,355,00076%7.570.79%7.54-0.45%7.64-1.67%7.94-0.87%-0.80%
2019-05-097.507.557.487.52-0.13%0.08%-6.11%27,699,600208,142,00057%7.51-0.25%7.58-1.25%7.77-1.16%8.01-1.20%-0.71%
2019-05-087.527.597.497.53-0.79%-0.04%-7.11%28,686,000216,087,00055%7.53-1.35%7.67-2.02%7.86-1.08%8.11-1.33%-0.61%
2019-05-077.717.727.547.59-1.43%-0.60%-7.61%51,231,200391,200,00091%7.64-1.41%7.83-1.63%7.94-1.49%8.22-1.38%-0.46%
2019-05-067.887.887.617.70-3.99%-0.58%-7.56%81,179,500628,728,000142%7.75-3.60%7.96-2.28%8.06-2.10%8.33-1.65%-0.28%
2019-04-308.068.107.978.02-2.79%-0.17%-5.31%83,336,000669,485,000153%8.03-2.82%8.15-2.07%8.24-1.72%8.47-1.12%-0.08%
2019-04-298.228.338.218.250.36%-0.21%-3.69%37,274,700308,146,00067%8.27-0.17%8.32-0.78%8.38-0.96%8.57-0.25%0.06%
2019-04-268.338.358.218.22-1.56%-0.74%-4.27%36,767,100304,484,00063%8.28-1.51%8.38-0.88%8.46-1.10%8.59-0.15%0.13%
2019-04-258.468.488.318.35-1.76%-0.69%-2.91%37,605,100316,196,00067%8.41-0.72%8.46-0.87%8.56-0.75%8.60-0.06%0.16%
2019-04-248.508.538.428.500.35%0.37%-1.22%33,283,400281,892,00060%8.47-0.41%8.53-0.89%8.62-0.42%8.610.00%0.18%
2019-04-238.508.548.468.47-0.35%-0.40%-1.57%32,325,400274,894,00057%8.50-0.94%8.61-0.68%8.66-0.02%8.61-0.01%0.20%
2019-04-228.708.718.508.50-2.07%-0.99%-1.23%56,468,700484,798,00098%8.59-1.04%8.67-0.40%8.660.04%8.61-0.13%0.24%
2019-04-198.728.768.608.68-0.80%0.06%0.73%70,621,700612,664,000113%8.68-0.72%8.700.35%8.660.28%8.620.20%0.33%
2019-04-188.708.828.658.750.57%0.14%1.74%59,977,300524,111,00095%8.740.44%8.670.52%8.630.47%8.600.39%0.35%
2019-04-178.698.778.648.70-0.23%0.00%1.55%65,729,000571,858,000104%8.700.99%8.630.62%8.590.50%8.570.30%0.32%
2019-04-168.418.738.398.723.20%1.22%2.10%100,051,400861,925,000161%8.620.50%8.580.68%8.550.32%8.540.35%0.30%
2019-04-158.558.648.458.450.12%-1.42%-0.72%61,828,500529,971,000103%8.571.70%8.520.51%8.52-0.51%8.510.38%0.29%
2019-04-128.428.468.408.440.12%0.13%-0.46%26,380,000222,360,00044%8.43-0.68%8.47-0.51%8.57-0.04%8.480.14%0.25%
2019-04-118.508.598.408.43-0.82%-0.67%-0.44%37,288,300316,469,00063%8.49-0.05%8.52-0.94%8.570.27%8.470.21%0.22%
2019-04-108.518.558.458.50-0.23%0.11%0.60%42,475,900360,666,00073%8.49-0.79%8.600.04%8.550.13%8.450.20%0.19%
2019-04-098.598.648.488.52-0.93%-0.46%1.04%53,036,500453,945,00095%8.56-1.14%8.600.49%8.540.37%8.430.32%0.15%
2019-04-088.628.788.538.600.47%-0.67%2.32%111,219,300962,901,000207%8.661.49%8.551.14%8.501.17%8.410.79%0.11%
2019-04-048.458.608.458.560.00%0.34%2.65%80,570,600687,334,000171%8.531.79%8.460.63%8.410.76%8.340.41%0.04%