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
2019-07-237.477.507.467.480.13%0.03%-0.43%6,762,70050,571,00071%7.480.13%7.480.08%7.48-0.08%7.51-0.25%-0.31%
2019-07-227.507.507.427.47-0.40%0.03%-0.81%12,089,30090,287,000123%7.47-0.28%7.47-0.13%7.48-0.07%7.53-0.56%-0.28%
2019-07-197.487.517.457.500.67%0.15%-0.96%9,713,10072,742,00091%7.490.39%7.48-0.09%7.49-0.08%7.57-0.42%-0.23%
2019-07-187.487.487.447.45-0.53%-0.13%-2.04%9,433,90070,378,00086%7.46-0.53%7.49-0.15%7.50-0.09%7.61-0.52%-0.19%
2019-07-177.527.537.497.49-0.53%-0.13%-2.03%7,393,70055,456,00064%7.50-0.24%7.50-0.08%7.50-0.57%7.65-0.34%-0.13%
2019-07-167.527.537.507.530.13%0.16%-1.84%6,879,20051,715,00055%7.520.39%7.510.09%7.55-0.37%7.67-0.26%-0.09%
2019-07-157.527.557.437.520.00%0.41%-2.22%11,023,80082,555,00081%7.49-0.41%7.50-0.95%7.57-0.81%7.69-0.34%-0.05%
2019-07-127.507.557.487.520.53%0.00%-2.55%7,786,90058,560,00054%7.520.35%7.57-0.58%7.64-0.55%7.72-0.12%0.00%
2019-07-117.507.527.477.480.19%-0.19%-3.18%10,214,20076,549,00069%7.490.07%7.62-0.96%7.68-0.74%7.73-0.21%0.02%
除权分界线,2019年07月11日,10股派1.740元(以下数据已经复权)
2019-07-107.517.537.477.47-0.53%-0.31%-3.56%12,719,30097,464,00084%7.49-0.23%7.69-0.49%7.73-0.28%7.74-0.04%0.05%
2019-07-097.517.537.497.51-0.13%0.00%-3.09%9,563,90073,452,00064%7.51-0.37%7.73-0.49%7.76-0.13%7.750.04%0.07%
2019-07-087.637.647.487.52-1.44%-0.24%-2.92%20,670,900159,339,000126%7.53-1.18%7.77-0.39%7.77-0.21%7.74-0.09%0.08%
2019-07-057.667.667.607.63-0.13%0.03%-1.59%11,575,90090,269,00075%7.62-0.24%7.800.15%7.780.21%7.75-0.03%0.11%
2019-07-047.627.677.627.640.00%-0.08%-1.48%15,076,400117,839,00089%7.640.57%7.780.19%7.770.23%7.750.04%0.14%
2019-07-037.617.657.567.640.39%0.49%-1.45%16,346,400127,065,00083%7.600.13%7.770.27%7.750.18%7.750.14%0.18%
2019-07-027.617.627.577.610.13%0.22%-1.69%16,622,500129,048,00081%7.59-0.07%7.750.18%7.730.21%7.740.12%0.19%
2019-07-017.607.627.577.600.93%0.03%-1.71%18,464,700143,441,00093%7.591.13%7.730.35%7.720.03%7.730.16%0.20%
2019-06-287.557.557.497.530.00%0.23%-2.46%10,675,50082,024,00055%7.51-0.58%7.71-0.03%7.72-0.30%7.720.10%0.19%
2019-06-277.537.607.517.530.00%-0.36%-2.36%17,563,400135,711,00088%7.550.44%7.71-0.14%7.74-0.12%7.710.10%0.20%
2019-06-267.507.557.497.530.00%0.08%-2.26%11,039,30084,938,00056%7.52-0.08%7.72-0.40%7.750.12%7.700.07%0.20%
2019-06-257.627.627.497.53-1.18%0.00%-2.20%24,083,200185,438,000121%7.53-1.04%7.75-0.25%7.740.05%7.700.14%0.20%
2019-06-247.617.647.597.620.13%0.14%-0.88%12,297,60095,661,00060%7.61-0.04%7.770.34%7.740.23%7.680.21%0.23%
2019-06-217.617.647.587.61-0.13%-0.03%-0.81%27,136,600211,171,000130%7.610.30%7.740.42%7.720.47%7.670.33%0.21%
2019-06-207.497.687.487.621.74%0.41%-0.35%42,253,800327,831,000216%7.591.16%7.710.93%7.680.70%7.640.47%0.19%
2019-06-197.547.557.487.490.54%-0.16%-1.59%23,572,500180,847,000140%7.500.85%7.640.46%7.630.20%7.610.24%0.14%
2019-06-187.457.467.427.450.13%0.15%-1.88%10,745,20081,761,00067%7.440.04%7.61-0.04%7.61-0.08%7.590.17%0.11%
2019-06-177.447.477.417.440.27%0.05%-1.85%12,048,10091,633,00068%7.430.07%7.61-0.09%7.620.12%7.580.09%0.10%
2019-06-147.477.477.407.42-0.40%-0.15%-2.02%17,372,300132,051,00099%7.43-0.26%7.62-0.16%7.610.15%7.570.13%0.08%
2019-06-137.467.487.427.45-0.13%0.00%-1.49%13,304,200101,383,00078%7.45-0.08%7.630.22%7.600.12%7.560.11%0.05%
2019-06-127.487.487.447.460.00%0.05%-1.26%15,694,100119,691,00093%7.45-0.05%7.610.30%7.590.25%7.550.15%0.03%