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
2020-05-286.366.446.356.390.63%-0.06%0.11%13,188,90084,327,000144%6.390.69%6.360.43%6.36-0.03%6.38-0.03%-0.16%
2020-05-276.346.376.336.350.32%0.00%-0.55%8,966,00056,934,00099%6.350.35%6.34-0.10%6.36-0.17%6.39-0.16%-0.16%
2020-05-266.326.346.316.330.16%0.03%-1.02%8,827,50055,859,00092%6.33-0.02%6.34-0.41%6.37-0.31%6.40-0.25%-0.14%
2020-05-256.356.356.306.32-0.32%-0.14%-1.42%12,984,30082,174,000131%6.33-0.63%6.37-0.55%6.39-0.37%6.41-0.37%-0.11%
2020-05-226.406.426.346.34-0.94%-0.46%-1.48%9,714,50061,867,000100%6.37-0.89%6.40-0.42%6.41-0.17%6.44-0.26%-0.06%
2020-05-216.436.446.406.40-0.31%-0.40%-0.81%8,309,80053,398,00081%6.430.06%6.430.05%6.420.08%6.45-0.09%-0.02%
2020-05-206.436.456.416.42-0.16%-0.03%-0.59%6,730,90043,224,00061%6.42-0.28%6.430.05%6.42-0.08%6.46-0.16%-0.01%
2020-05-196.456.476.426.430.16%-0.16%-0.59%8,043,30051,796,00062%6.440.41%6.420.19%6.42-0.14%6.47-0.31%0.02%
2020-05-186.406.436.386.420.31%0.09%-1.05%7,465,80047,887,00048%6.410.02%6.41-0.14%6.43-0.30%6.49-0.11%0.08%
2020-05-156.426.436.396.400.00%-0.20%-1.46%7,039,90045,148,00040%6.410.09%6.42-0.30%6.45-0.28%6.500.09%0.11%
2020-05-146.426.436.396.40-0.62%-0.11%-1.37%11,900,20076,245,00065%6.41-0.45%6.44-0.53%6.47-0.20%6.490.00%0.09%
2020-05-136.456.466.426.44-0.31%0.06%-0.76%13,075,60084,158,00069%6.44-0.57%6.47-0.42%6.48-0.20%6.490.08%0.09%
2020-05-126.516.526.456.46-0.62%-0.20%-0.37%11,896,00077,008,00063%6.47-0.65%6.500.03%6.50-0.34%6.480.06%0.06%
2020-05-116.526.556.496.50-0.31%-0.23%0.31%11,273,80073,453,00061%6.520.11%6.500.05%6.520.02%6.480.11%0.04%
2020-05-086.496.546.476.520.77%0.18%0.73%15,612,800101,610,00085%6.510.48%6.50-0.37%6.520.25%6.470.12%0.01%
2020-05-076.516.516.466.47-0.61%-0.11%0.08%16,364,000105,994,00089%6.48-0.34%6.52-0.11%6.500.11%6.470.05%-0.03%
2020-05-066.506.526.486.51-0.76%0.17%0.74%26,151,300169,959,000142%6.50-0.90%6.530.31%6.490.26%6.460.06%-0.04%
2020-04-306.596.606.526.56-0.15%0.03%1.58%31,009,600203,365,000178%6.560.68%6.510.77%6.480.62%6.460.33%-0.05%
2020-04-296.426.586.416.572.34%0.86%2.07%25,496,500166,075,000162%6.511.81%6.460.83%6.440.55%6.440.17%-0.09%
2020-04-286.436.446.346.420.00%0.34%-0.09%16,712,100106,921,000117%6.40-0.48%6.40-0.02%6.40-0.06%6.43-0.09%-0.11%
2020-04-276.396.466.376.420.63%-0.14%-0.19%18,009,400115,787,000130%6.430.90%6.400.27%6.41-0.05%6.430.00%-0.11%
2020-04-246.416.416.346.38-0.31%0.13%-0.81%13,312,60084,832,00099%6.37-0.47%6.39-0.27%6.41-0.37%6.43-0.20%-0.14%
2020-04-236.426.426.386.40-0.16%-0.03%-0.70%10,515,50067,324,00078%6.400.17%6.40-0.25%6.43-0.11%6.45-0.16%-0.12%
2020-04-226.406.416.366.410.16%0.30%-0.70%10,721,90068,524,00080%6.39-0.39%6.42-0.40%6.44-0.16%6.46-0.19%-0.11%
2020-04-216.446.446.396.40-0.62%-0.25%-1.04%14,655,40094,027,000110%6.42-0.36%6.45-0.16%6.45-0.14%6.47-0.23%-0.07%
2020-04-206.486.486.426.44-0.62%0.02%-0.65%18,187,200117,114,000136%6.44-0.60%6.46-0.16%6.460.02%6.48-0.11%-0.01%
2020-04-176.496.516.456.480.00%0.03%-0.14%18,266,500118,333,000147%6.480.47%6.470.16%6.46-0.06%6.49-0.02%0.00%
2020-04-166.446.486.436.480.31%0.50%-0.15%12,534,90080,829,000102%6.45-0.26%6.460.11%6.46-0.25%6.49-0.06%-0.02%
2020-04-156.486.486.456.46-0.31%-0.08%-0.52%9,265,20059,897,00075%6.470.11%6.45-0.23%6.48-0.20%6.49-0.08%-0.06%
2020-04-146.446.506.436.480.00%0.34%-0.29%12,912,90083,386,000100%6.460.47%6.46-0.37%6.49-0.32%6.50-0.09%-0.11%