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
2020-10-206.306.316.226.24-0.95%-0.03%-0.02%21,977,500137,180,000109%6.24-1.58%6.30-0.06%6.28-0.02%6.240.05%0.01%
2020-10-196.286.416.286.300.48%-0.66%0.99%34,208,000216,934,000185%6.340.94%6.300.62%6.280.54%6.240.44%0.00%
2020-10-166.226.346.226.270.48%-0.21%0.95%35,641,200223,938,000219%6.280.48%6.260.48%6.250.55%6.210.40%-0.05%
2020-10-156.206.326.196.240.65%-0.21%0.87%20,252,800126,646,000136%6.250.86%6.230.29%6.210.44%6.190.11%-0.10%
2020-10-146.236.246.186.20-0.32%0.00%0.34%11,751,20072,860,00081%6.20-0.34%6.210.24%6.190.10%6.18-0.15%-0.11%
2020-10-136.236.246.206.22-0.32%-0.02%0.52%11,884,90073,935,00080%6.220.11%6.200.39%6.180.11%6.19-0.23%-0.10%
2020-10-126.156.266.156.241.30%0.42%0.61%19,590,900121,746,000125%6.210.91%6.170.33%6.170.21%6.20-0.19%-0.06%
2020-10-096.166.176.156.160.49%0.03%-0.87%15,951,40098,232,00099%6.160.31%6.15-0.05%6.160.03%6.21-0.13%-0.04%
2020-09-306.156.176.116.13-0.16%-0.15%-1.48%16,853,800103,468,000106%6.14-0.44%6.16-0.21%6.16-0.28%6.22-0.19%-0.04%
2020-09-296.206.206.136.14-0.49%-0.42%-1.51%12,538,20077,313,00078%6.17-0.15%6.170.11%6.17-0.37%6.23-0.06%-0.04%
2020-09-286.186.206.156.17-0.16%-0.08%-1.09%8,474,90052,333,00053%6.180.13%6.16-0.21%6.20-0.50%6.24-0.02%-0.07%
2020-09-256.176.196.156.180.00%0.21%-0.95%11,302,60069,708,00068%6.170.21%6.18-0.52%6.23-0.38%6.240.00%-0.11%
2020-09-246.186.196.126.18-0.32%0.42%-0.95%21,907,500134,820,000123%6.15-0.98%6.21-1.07%6.25-0.38%6.24-0.13%-0.14%
2020-09-236.256.266.206.20-0.64%-0.24%-0.75%13,718,50085,267,00078%6.22-0.91%6.27-0.37%6.28-0.06%6.25-0.05%-0.15%
2020-09-226.306.336.226.24-1.27%-0.51%-0.16%16,160,800101,356,00088%6.27-0.71%6.300.08%6.280.11%6.250.00%-0.16%
2020-09-216.336.356.296.32-0.32%0.05%1.12%19,829,400125,264,000106%6.320.30%6.290.38%6.270.35%6.250.13%-0.18%
2020-09-186.256.346.236.341.44%0.67%1.57%22,560,000142,078,000120%6.300.85%6.270.47%6.250.45%6.240.10%-0.21%
2020-09-176.256.276.236.250.00%0.08%0.22%13,119,80081,937,00069%6.25-0.03%6.240.16%6.220.05%6.24-0.16%-0.25%
2020-09-166.216.276.206.250.48%0.05%0.06%18,151,200113,398,00089%6.250.43%6.230.34%6.22-0.05%6.25-0.24%-0.26%
2020-09-156.236.246.206.22-0.16%0.00%-0.65%12,159,00075,626,00055%6.220.10%6.21-0.05%6.22-0.14%6.26-0.29%-0.27%
2020-09-146.216.246.196.230.16%0.26%-0.78%14,983,20093,099,00062%6.210.24%6.21-0.23%6.23-0.06%6.28-0.48%-0.28%
2020-09-116.186.256.156.220.32%0.34%-1.41%22,083,700136,889,00080%6.20-0.39%6.23-0.35%6.24-0.14%6.31-0.30%-0.29%
2020-09-106.266.286.186.20-0.80%-0.37%-2.02%21,451,500133,491,00076%6.22-0.48%6.25-0.10%6.25-0.35%6.33-0.17%-0.26%
2020-09-096.256.296.236.25-0.64%-0.05%-1.40%23,243,700145,334,00085%6.25-0.21%6.250.05%6.27-0.37%6.34-0.17%-0.24%
2020-09-086.236.306.236.290.96%0.38%-0.94%20,337,800127,436,00075%6.270.43%6.25-0.34%6.29-0.40%6.35-0.19%-0.22%
2020-09-076.236.286.206.230.00%-0.14%-2.07%20,706,000129,193,00076%6.24-0.10%6.27-0.59%6.32-0.68%6.36-0.24%-0.21%
2020-09-046.266.276.226.23-1.11%-0.24%-2.31%23,235,100145,092,00085%6.25-1.17%6.31-0.66%6.36-0.39%6.38-0.27%-0.17%
2020-09-036.346.366.276.30-0.47%-0.30%-1.47%27,098,900171,236,000100%6.32-0.41%6.35-0.64%6.38-0.16%6.39-0.22%-0.14%
2020-09-026.396.406.326.33-0.78%-0.24%-1.22%31,816,000201,877,000117%6.35-0.56%6.39-0.30%6.39-0.14%6.41-0.36%-0.11%
2020-09-016.406.416.366.380.00%-0.02%-0.79%31,711,000202,360,000117%6.38-0.76%6.41-0.05%6.40-0.13%6.43-0.40%-0.06%