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
2019-03-228.358.388.268.31-0.48%-0.04%-0.04%37,249,900309,662,00081%8.31-0.55%8.34-0.14%8.330.08%8.310.07%-0.11%
2019-03-218.368.398.338.35-0.36%-0.11%0.52%33,899,200283,357,00067%8.360.06%8.350.31%8.320.16%8.31-0.32%-0.10%
2019-03-208.328.418.318.380.36%0.31%0.55%43,483,100363,254,00079%8.350.05%8.330.28%8.310.18%8.33-0.26%-0.01%
2019-03-198.388.398.318.35-0.36%0.00%-0.07%41,329,400345,117,00072%8.350.68%8.310.25%8.30-0.10%8.36-0.17%0.06%
2019-03-188.258.388.218.381.70%1.04%0.12%60,458,100501,426,000102%8.290.25%8.280.06%8.300.06%8.37-0.83%0.12%
2019-03-158.258.338.238.24-0.12%-0.40%-2.37%38,258,200316,503,00055%8.27-0.06%8.28-0.42%8.300.04%8.44-0.07%0.35%
2019-03-148.268.368.228.25-0.48%-0.34%-2.32%35,758,700296,001,00049%8.28-0.07%8.310.08%8.30-0.66%8.45-0.01%0.43%
2019-03-138.338.388.228.29-0.36%0.07%-1.86%59,469,300492,661,00080%8.28-0.97%8.310.06%8.35-0.57%8.45-0.07%0.48%
2019-03-128.348.448.288.320.36%-0.54%-1.57%59,859,500500,722,00077%8.371.21%8.30-0.74%8.40-0.27%8.450.13%0.62%
2019-03-118.208.348.188.291.84%0.30%-1.80%48,870,600403,907,00060%8.27-0.17%8.36-0.85%8.42-1.16%8.440.45%0.72%
2019-03-088.448.448.118.14-4.80%-1.68%-3.14%85,662,200709,212,00097%8.28-2.91%8.44-1.00%8.52-0.33%8.400.20%0.83%
2019-03-078.568.588.478.55-0.47%0.27%1.94%74,373,000634,200,00092%8.53-0.16%8.52-0.86%8.550.25%8.390.53%0.83%
2019-03-068.518.638.488.590.82%0.57%2.96%64,023,000546,795,00084%8.540.58%8.600.46%8.530.38%8.340.43%0.81%
2019-03-058.508.548.448.52-0.35%0.33%2.56%57,784,500490,702,00080%8.49-1.92%8.560.29%8.500.44%8.310.45%0.79%
2019-03-048.648.848.508.55-0.35%-1.25%3.39%148,234,0001,283,456,000218%8.662.95%8.531.67%8.462.04%8.271.49%0.78%
2019-03-018.368.598.248.583.13%2.02%5.29%79,064,000664,907,000138%8.410.78%8.390.55%8.290.94%8.150.74%0.66%
2019-02-288.358.448.288.32-0.48%-0.30%2.86%50,426,900420,810,00096%8.35-0.63%8.351.18%8.210.77%8.090.48%0.62%
2019-02-278.228.628.228.361.70%-0.45%3.85%100,528,900844,272,000205%8.401.43%8.251.75%8.151.43%8.051.32%0.60%
2019-02-268.338.388.178.22-1.67%-0.72%3.46%80,642,100667,717,000184%8.282.20%8.111.75%8.031.34%7.951.08%0.52%
2019-02-257.918.437.898.366.77%3.18%6.36%121,226,000982,165,000312%8.104.56%7.972.77%7.932.10%7.861.55%0.43%
2019-02-227.717.847.657.831.56%1.05%1.16%37,873,200293,478,000122%7.750.07%7.75-0.27%7.770.04%7.740.22%0.29%
2019-02-217.777.807.697.71-0.77%-0.44%-0.17%36,358,600281,565,000122%7.74-0.34%7.77-0.12%7.76-0.14%7.720.31%0.29%
2019-02-207.817.827.747.77-0.38%0.00%0.92%25,337,900196,863,00085%7.77-0.51%7.780.18%7.770.04%7.700.25%0.28%
2019-02-197.817.887.777.80-0.13%-0.13%1.56%31,136,500243,178,000107%7.810.63%7.770.12%7.770.34%7.680.39%0.26%
2019-02-187.697.817.687.811.96%0.63%2.09%26,349,700204,511,00091%7.760.44%7.76-0.01%7.740.40%7.650.28%0.24%
2019-02-157.777.787.657.66-1.67%-0.87%0.41%28,005,500216,403,00096%7.73-0.89%7.760.19%7.710.36%7.630.26%0.23%
2019-02-147.807.857.767.79-0.51%-0.08%2.38%23,021,100179,463,00079%7.800.44%7.750.70%7.690.59%7.610.30%0.22%
2019-02-137.687.867.667.831.95%0.88%3.22%45,863,300355,985,000164%7.761.24%7.691.05%7.640.77%7.590.50%0.19%
2019-02-127.657.737.617.680.39%0.17%1.75%24,883,000190,772,000101%7.670.83%7.610.49%7.580.40%7.550.23%0.13%
2019-02-117.577.677.567.650.00%0.60%1.58%30,588,200232,589,000131%7.600.46%7.570.33%7.550.19%7.530.17%0.11%