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
2021-06-116.336.346.286.31-0.16%-0.06%-0.83%18,424,500116,333,00087%6.31-0.54%6.34-0.22%6.34-0.16%6.36-0.19%-0.11%
2021-06-106.356.386.316.32-0.47%-0.44%-0.86%22,937,200145,612,000103%6.35-0.05%6.35-0.03%6.35-0.08%6.38-0.19%-0.08%
2021-06-096.366.376.346.35-0.16%-0.02%-0.58%12,450,10079,070,00052%6.35-0.03%6.35-0.05%6.36-0.06%6.39-0.22%-0.05%
2021-06-086.366.386.336.36-0.16%0.11%-0.64%19,019,100120,835,00072%6.350.00%6.36-0.09%6.36-0.09%6.40-0.20%-0.01%
2021-06-076.366.386.336.370.16%0.27%-0.69%20,455,500129,961,00071%6.35-0.13%6.36-0.09%6.37-0.16%6.41-0.08%0.05%
2021-06-046.356.406.336.360.00%-0.02%-0.92%23,870,700151,849,00083%6.36-0.14%6.37-0.13%6.38-0.20%6.42-0.09%0.08%
2021-06-036.386.416.356.36-0.47%-0.16%-1.01%22,576,100143,808,00078%6.37-0.03%6.38-0.17%6.39-0.25%6.43-0.06%0.11%
2021-06-026.396.406.356.390.16%0.28%-0.61%24,406,600155,511,00084%6.37-0.22%6.39-0.30%6.41-0.33%6.43-0.02%0.13%
2021-06-016.406.416.376.38-0.78%-0.09%-0.78%22,897,400146,220,00078%6.39-0.30%6.41-0.27%6.43-0.25%6.43-0.03%0.16%
2021-05-316.446.456.386.430.00%0.39%-0.03%22,997,100147,305,00079%6.41-0.27%6.42-0.33%6.45-0.05%6.43-0.03%0.18%
2021-05-286.436.466.396.430.00%0.12%-0.06%29,733,100190,941,00095%6.42-0.17%6.44-0.22%6.45-0.03%6.430.09%0.22%
2021-05-276.466.466.416.43-0.46%-0.05%0.03%39,246,900252,485,000122%6.43-0.66%6.46-0.06%6.450.03%6.430.13%0.24%
2021-05-266.486.506.456.46-0.46%-0.25%0.62%33,412,500216,365,000105%6.480.14%6.460.22%6.450.26%6.420.23%0.26%
2021-05-256.426.506.406.490.93%0.36%1.33%43,683,800282,502,000138%6.470.64%6.450.37%6.430.27%6.410.33%0.25%
2021-05-246.406.456.406.43-0.16%0.06%0.72%19,717,800126,700,00066%6.43-0.09%6.420.19%6.41-0.08%6.380.22%0.22%
2021-05-216.456.476.406.440.00%0.12%1.10%26,304,900169,201,00086%6.430.28%6.410.13%6.420.20%6.370.22%0.19%
2021-05-206.406.456.386.440.31%0.41%1.32%24,508,800157,199,00078%6.410.34%6.40-0.20%6.410.16%6.360.17%0.18%
2021-05-196.416.426.366.420.16%0.44%1.18%28,553,900182,524,00089%6.39-0.27%6.420.14%6.400.19%6.350.24%0.16%
2021-05-186.426.436.396.41-0.47%0.02%1.26%19,481,300124,846,00060%6.41-0.40%6.410.20%6.380.30%6.330.19%0.14%
2021-05-176.396.486.386.440.78%0.08%1.93%47,541,800305,945,000146%6.440.96%6.400.60%6.370.63%6.320.41%0.12%
2021-05-146.376.406.346.390.47%0.25%1.56%38,907,400248,011,000133%6.370.16%6.360.47%6.330.32%6.290.30%0.06%
2021-05-136.356.416.346.360.16%-0.06%1.39%36,926,200234,989,000135%6.360.59%6.330.65%6.310.29%6.270.27%0.01%
2021-05-126.276.366.276.350.95%0.36%1.50%32,376,800204,864,000124%6.330.86%6.290.22%6.290.30%6.260.18%-0.05%
2021-05-116.246.316.236.290.64%0.27%0.72%25,944,700162,741,000104%6.270.43%6.27-0.06%6.270.11%6.250.02%-0.08%
2021-05-106.286.296.216.25-0.48%0.06%0.10%25,858,100161,518,000106%6.25-0.73%6.280.06%6.260.13%6.24-0.06%-0.10%
2021-05-076.276.326.266.280.32%-0.19%0.51%34,904,900219,610,000148%6.290.14%6.270.32%6.250.37%6.250.06%-0.10%
2021-05-066.236.336.226.260.32%-0.37%0.26%32,719,100205,588,000149%6.280.66%6.250.51%6.230.27%6.240.03%-0.12%
2021-04-306.316.316.196.24-0.16%-0.03%-0.03%33,629,000209,905,000161%6.240.32%6.220.50%6.210.08%6.24-0.03%-0.14%
2021-04-296.176.276.166.251.30%0.45%0.10%21,555,600134,111,000111%6.220.97%6.19-0.07%6.21-0.18%6.24-0.03%-0.16%
2021-04-286.186.196.156.170.00%0.13%-1.22%13,426,80082,733,00069%6.16-0.15%6.19-0.32%6.22-0.34%6.25-0.13%-0.19%