成本价计算
|
华夏银行( 600015.SH 上证) 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2021-03-08 | 6.40 | 6.48 | 6.39 | 6.42 | 0.47% | -0.22% | 1.36% | 68,122,800 | 438,270,000 | 100% | 6.43 | 0.88% | 6.40 | 0.60% | 6.36 | 0.59% | 6.33 | 0.00% | -0.12% |  |
2021-03-05 | 6.34 | 6.42 | 6.34 | 6.39 | 0.31% | 0.19% | 0.88% | 52,957,100 | 337,739,000 | 73% | 6.38 | -0.09% | 6.36 | 0.60% | 6.32 | 0.29% | 6.33 | 0.02% | -0.10% |  |
2021-03-04 | 6.35 | 6.42 | 6.34 | 6.37 | -0.31% | -0.22% | 0.58% | 59,287,700 | 378,513,000 | 80% | 6.38 | 0.74% | 6.33 | 0.67% | 6.30 | 0.18% | 6.33 | 0.02% | -0.09% |  |
2021-03-03 | 6.25 | 6.41 | 6.24 | 6.39 | 2.90% | 0.84% | 0.92% | 77,047,500 | 488,267,000 | 100% | 6.34 | 1.70% | 6.28 | 0.46% | 6.29 | 0.16% | 6.33 | -0.02% | -0.07% |  |
2021-03-02 | 6.26 | 6.28 | 6.19 | 6.21 | -0.64% | -0.34% | -1.94% | 48,177,500 | 300,173,000 | 63% | 6.23 | -0.26% | 6.25 | -0.56% | 6.28 | -0.52% | 6.33 | -0.14% | -0.06% |  |
2021-03-01 | 6.26 | 6.28 | 6.22 | 6.25 | 0.16% | 0.05% | -1.45% | 47,476,200 | 296,578,000 | 61% | 6.25 | -0.54% | 6.29 | -0.18% | 6.32 | -0.41% | 6.34 | -0.27% | -0.03% |  |
2021-02-26 | 6.30 | 6.35 | 6.24 | 6.24 | -1.73% | -0.65% | -1.87% | 56,188,500 | 352,938,000 | 69% | 6.28 | -0.62% | 6.30 | -0.52% | 6.34 | -0.17% | 6.36 | -0.36% | 0.03% |  |
2021-02-25 | 6.27 | 6.37 | 6.25 | 6.35 | 1.60% | 0.47% | -0.50% | 79,547,000 | 502,738,000 | 94% | 6.32 | 0.41% | 6.33 | -0.39% | 6.35 | -0.11% | 6.38 | -0.20% | 0.14% |  |
2021-02-24 | 6.33 | 6.36 | 6.22 | 6.25 | -1.26% | -0.70% | -2.27% | 88,685,800 | 558,208,000 | 102% | 6.29 | -1.22% | 6.36 | -0.31% | 6.36 | -0.20% | 6.40 | -0.19% | 0.22% |  |
2021-02-23 | 6.35 | 6.43 | 6.31 | 6.33 | -0.63% | -0.66% | -1.20% | 112,731,600 | 718,352,000 | 135% | 6.37 | -0.41% | 6.38 | 0.05% | 6.37 | 0.03% | 6.41 | -0.09% | 0.27% |  |
2021-02-22 | 6.39 | 6.49 | 6.35 | 6.37 | 0.16% | -0.44% | -0.67% | 101,200,400 | 647,512,000 | 122% | 6.40 | 0.60% | 6.38 | 0.25% | 6.37 | -0.19% | 6.41 | 0.22% | 0.37% |  |
2021-02-19 | 6.33 | 6.40 | 6.30 | 6.36 | 0.47% | 0.00% | -0.61% | 76,454,000 | 486,273,000 | 93% | 6.36 | 0.02% | 6.36 | 0.00% | 6.38 | -0.56% | 6.40 | 0.16% | 0.37% |  |
2021-02-18 | 6.37 | 6.42 | 6.31 | 6.33 | 0.16% | -0.46% | -0.92% | 80,221,500 | 510,109,000 | 103% | 6.36 | 0.03% | 6.36 | -0.63% | 6.42 | -0.33% | 6.39 | 0.16% | 0.31% |  |
2021-02-10 | 6.38 | 6.45 | 6.29 | 6.32 | -1.25% | -0.58% | -0.92% | 59,950,200 | 381,091,000 | 82% | 6.36 | -0.08% | 6.40 | -0.85% | 6.44 | -0.11% | 6.38 | 0.13% | 0.28% |  |
2021-02-09 | 6.41 | 6.45 | 6.32 | 6.40 | -0.78% | 0.60% | 0.46% | 61,674,600 | 392,360,000 | 89% | 6.36 | -1.53% | 6.45 | -0.31% | 6.45 | -0.08% | 6.37 | 0.13% | 0.27% |  |
2021-02-08 | 6.51 | 6.54 | 6.40 | 6.45 | -1.38% | -0.17% | 1.37% | 77,488,100 | 500,681,000 | 121% | 6.46 | -0.71% | 6.47 | 0.19% | 6.45 | 0.59% | 6.36 | 0.39% | 0.27% |  |
2021-02-05 | 6.41 | 6.57 | 6.40 | 6.54 | 1.87% | 0.51% | 3.19% | 97,418,900 | 633,934,000 | 167% | 6.51 | 0.87% | 6.46 | 0.55% | 6.41 | 0.82% | 6.34 | 0.75% | 0.21% |  |
2021-02-04 | 6.38 | 6.56 | 6.37 | 6.42 | 0.16% | -0.48% | 2.05% | 95,646,200 | 617,061,000 | 181% | 6.45 | 0.67% | 6.43 | 0.99% | 6.36 | 0.84% | 6.29 | 0.56% | 0.12% |  |
2021-02-03 | 6.37 | 6.48 | 6.32 | 6.41 | 0.47% | 0.03% | 2.46% | 64,366,800 | 412,475,000 | 140% | 6.41 | -0.13% | 6.36 | 0.84% | 6.31 | 0.62% | 6.26 | 0.35% | 0.07% |  |
2021-02-02 | 6.31 | 6.51 | 6.31 | 6.38 | 0.31% | -0.56% | 2.34% | 106,707,400 | 684,664,000 | 252% | 6.42 | 2.33% | 6.31 | 1.91% | 6.27 | 1.56% | 6.23 | 0.81% | 0.03% |  |
2021-02-01 | 6.10 | 6.40 | 6.08 | 6.36 | 4.26% | 1.44% | 2.85% | 90,359,100 | 566,563,000 | 252% | 6.27 | 2.62% | 6.19 | 1.54% | 6.17 | 1.28% | 6.18 | 0.29% | -0.04% |  |
2021-01-29 | 6.08 | 6.16 | 6.05 | 6.10 | 0.49% | -0.16% | -1.07% | 38,001,300 | 232,197,000 | 121% | 6.11 | 0.78% | 6.10 | 0.13% | 6.10 | -0.10% | 6.17 | -0.44% | -0.06% |  |
2021-01-28 | 6.07 | 6.08 | 6.04 | 6.07 | -0.33% | 0.12% | -1.99% | 28,886,000 | 175,145,000 | 85% | 6.06 | -0.95% | 6.09 | -0.15% | 6.10 | -0.54% | 6.19 | -0.16% | 0.00% |  |
2021-01-27 | 6.08 | 6.17 | 6.08 | 6.09 | 0.00% | -0.51% | -1.82% | 25,684,900 | 157,227,000 | 75% | 6.12 | 0.46% | 6.10 | -0.13% | 6.13 | -0.45% | 6.20 | 0.02% | 0.01% |  |
2021-01-26 | 6.09 | 6.14 | 6.06 | 6.09 | -0.16% | -0.05% | -1.81% | 22,673,800 | 138,149,000 | 65% | 6.09 | 0.15% | 6.11 | -0.65% | 6.16 | -0.58% | 6.20 | 0.10% | 0.01% |  |
2021-01-25 | 6.11 | 6.12 | 6.06 | 6.10 | -0.16% | 0.26% | -1.55% | 25,717,900 | 156,470,000 | 68% | 6.08 | -0.75% | 6.15 | -0.84% | 6.20 | -0.43% | 6.20 | -0.16% | -0.03% |  |
2021-01-22 | 6.23 | 6.23 | 6.09 | 6.11 | -1.93% | -0.33% | -1.55% | 40,949,300 | 251,036,000 | 106% | 6.13 | -1.76% | 6.20 | -0.97% | 6.23 | -0.61% | 6.21 | -0.18% | -0.01% |  |
2021-01-21 | 6.25 | 6.27 | 6.21 | 6.23 | -0.16% | -0.16% | 0.21% | 25,585,500 | 159,659,000 | 71% | 6.24 | -0.32% | 6.26 | 0.02% | 6.26 | 0.18% | 6.22 | 0.02% | 0.02% |  |
2021-01-20 | 6.29 | 6.34 | 6.22 | 6.24 | -1.11% | -0.32% | 0.39% | 29,860,600 | 186,921,000 | 83% | 6.26 | -0.29% | 6.26 | -0.14% | 6.25 | 0.35% | 6.22 | 0.02% | 0.03% |  |
2021-01-19 | 6.26 | 6.33 | 6.21 | 6.31 | 0.00% | 0.51% | 1.53% | 34,636,800 | 217,441,000 | 98% | 6.28 | 0.58% | 6.27 | 0.42% | 6.23 | 0.57% | 6.22 | 0.10% | 0.04% |  | |
|
|