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
2021-12-035.665.705.625.690.53%0.53%0.57%23,952,800135,580,000118%5.66-0.09%5.660.07%5.67-0.09%5.660.14%0.16%
2021-12-025.675.685.645.66-0.18%-0.09%0.18%17,408,40098,611,00085%5.670.14%5.66-0.25%5.670.04%5.650.14%0.17%
2021-12-015.635.685.635.670.53%0.23%0.50%15,799,10089,370,00070%5.660.09%5.67-0.12%5.670.05%5.640.11%0.18%
2021-11-305.665.705.625.64-0.70%-0.21%0.07%24,115,700136,303,000110%5.65-0.77%5.68-0.04%5.670.05%5.640.11%0.17%
2021-11-295.675.755.645.68-0.35%-0.28%0.89%28,382,300161,664,000139%5.700.25%5.680.34%5.670.34%5.630.23%0.15%
2021-11-265.675.715.645.700.53%0.32%1.48%25,912,700147,248,000140%5.680.42%5.660.39%5.650.39%5.620.25%0.10%
2021-11-255.635.695.615.670.71%0.21%1.20%24,190,500136,858,000140%5.660.62%5.640.39%5.620.25%5.600.22%0.06%
2021-11-245.635.655.605.630.00%0.12%0.70%12,244,20068,851,00074%5.620.04%5.620.14%5.610.14%5.590.14%0.04%
2021-11-235.615.635.605.630.54%0.16%0.84%14,056,40079,006,00085%5.620.21%5.610.04%5.600.14%5.580.14%0.00%
2021-11-225.615.635.595.60-0.53%-0.16%0.45%16,534,80092,736,000102%5.610.11%5.610.20%5.590.09%5.580.14%-0.04%
2021-11-195.615.635.575.630.36%0.48%1.13%25,714,100144,073,000165%5.60-0.09%5.600.16%5.590.18%5.570.18%-0.07%
2021-11-185.536.085.535.611.26%0.04%0.95%37,138,800208,282,000262%5.611.21%5.590.61%5.580.41%5.560.33%-0.12%
2021-11-175.545.565.535.54-0.18%-0.02%0.02%10,896,60060,373,00088%5.54-0.34%5.55-0.11%5.560.11%5.54-0.04%-0.18%
2021-11-165.575.585.535.55-0.36%-0.18%0.16%10,685,10059,406,00085%5.56-0.02%5.560.00%5.550.13%5.54-0.14%-0.19%
2021-11-155.545.585.545.570.54%0.16%0.38%9,755,10054,246,00067%5.560.09%5.560.25%5.540.15%5.55-0.25%-0.19%
2021-11-125.595.595.545.54-0.89%-0.29%-0.41%12,456,90069,216,00077%5.56-0.07%5.550.20%5.540.13%5.56-0.09%-0.17%
2021-11-115.525.595.515.591.27%0.54%0.40%16,329,30090,798,00099%5.560.93%5.530.35%5.530.09%5.57-0.05%-0.17%
2021-11-105.525.535.495.520.00%0.20%-0.92%11,014,80060,677,00065%5.51-0.20%5.52-0.07%5.52-0.18%5.57-0.20%-0.17%
2021-11-095.525.545.515.520.18%0.00%-1.11%11,150,30061,553,00062%5.520.05%5.52-0.16%5.53-0.38%5.58-0.23%-0.16%
2021-11-085.535.545.505.51-0.36%-0.13%-1.52%11,154,90061,544,00062%5.52-0.04%5.53-0.24%5.55-0.47%5.60-0.23%-0.14%
2021-11-055.545.545.505.53-0.18%0.20%-1.39%12,409,90068,485,00067%5.52-0.42%5.54-0.49%5.58-0.22%5.61-0.30%-0.13%
2021-11-045.565.575.525.54-0.36%-0.04%-1.51%17,026,10094,358,00089%5.54-0.31%5.57-0.57%5.59-0.13%5.63-0.27%-0.08%
2021-11-035.565.585.545.560.00%0.02%-1.42%13,314,80074,019,00066%5.56-0.48%5.60-0.16%5.60-0.21%5.64-0.09%-0.04%
2021-11-025.655.655.535.56-1.42%-0.47%-1.51%29,949,600167,299,000151%5.59-0.92%5.61-0.09%5.61-0.37%5.65-0.19%-0.01%
2021-11-015.615.695.575.640.18%0.04%-0.28%25,875,500145,881,000142%5.640.57%5.610.04%5.63-0.16%5.66-0.02%0.01%
2021-10-295.595.635.585.631.08%0.43%-0.48%16,336,10091,587,00096%5.610.30%5.61-0.44%5.64-0.44%5.66-0.07%0.03%
2021-10-285.635.645.565.57-1.07%-0.34%-1.61%18,847,700105,346,000112%5.59-0.89%5.64-0.64%5.67-0.35%5.66-0.14%0.03%
2021-10-275.695.705.615.63-1.23%-0.16%-0.69%18,991,700107,097,000119%5.64-1.17%5.67-0.58%5.69-0.05%5.67-0.07%0.05%
2021-10-265.715.735.695.700.00%-0.11%0.48%12,721,50072,586,00085%5.710.32%5.710.18%5.690.14%5.67-0.02%0.08%
2021-10-255.715.725.655.700.00%0.21%0.46%15,754,30089,604,000101%5.69-0.59%5.700.18%5.680.16%5.67-0.14%0.09%