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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 7.58 | 7.58 | 7.51 | 7.53 | -0.40% | -0.12% | -0.09% | 12,731,700 | 95,984,000 | 51% | 7.54 | -0.05% | 7.52 | -0.05% | 7.55 | 0.00% | 7.54 | 0.01% | -0.72% |  |
| 2019-05-21 | 7.48 | 7.58 | 7.48 | 7.56 | 0.93% | 0.23% | 0.32% | 20,476,300 | 154,448,000 | 78% | 7.54 | 0.79% | 7.53 | -0.31% | 7.55 | 0.16% | 7.54 | -0.23% | -0.86% | |
| 2019-05-20 | 7.48 | 7.52 | 7.46 | 7.49 | 0.13% | 0.08% | -0.83% | 16,887,800 | 126,387,000 | 57% | 7.48 | -0.73% | 7.55 | -0.15% | 7.54 | -0.04% | 7.55 | -0.62% | -0.97% | |
| 2019-05-17 | 7.61 | 7.62 | 7.45 | 7.48 | -1.45% | -0.78% | -1.58% | 29,637,400 | 223,423,000 | 82% | 7.54 | -0.80% | 7.56 | 0.20% | 7.54 | -0.12% | 7.60 | -1.21% | -1.08% | |
| 2019-05-16 | 7.57 | 7.63 | 7.55 | 7.59 | 0.26% | -0.13% | -1.34% | 28,362,500 | 215,545,000 | 68% | 7.60 | 0.74% | 7.55 | 0.43% | 7.55 | 0.24% | 7.69 | -0.74% | -1.07% | |
| 2019-05-15 | 7.54 | 7.59 | 7.50 | 7.57 | 1.34% | 0.34% | -2.32% | 29,137,900 | 219,822,000 | 67% | 7.54 | 0.95% | 7.51 | -0.21% | 7.53 | 0.03% | 7.75 | -0.77% | -1.02% | |
| 2019-05-14 | 7.45 | 7.51 | 7.44 | 7.47 | -0.40% | -0.04% | -4.35% | 20,773,200 | 155,238,000 | 46% | 7.47 | -0.49% | 7.53 | -0.12% | 7.53 | -0.53% | 7.81 | -0.85% | -0.96% | |
| 2019-05-13 | 7.55 | 7.56 | 7.48 | 7.50 | -1.45% | -0.13% | -4.79% | 23,115,500 | 173,602,000 | 49% | 7.51 | -0.83% | 7.54 | -0.07% | 7.57 | -0.92% | 7.88 | -0.78% | -0.88% | |
| 2019-05-10 | 7.54 | 7.62 | 7.48 | 7.61 | 1.20% | 0.49% | -4.14% | 36,492,600 | 276,355,000 | 76% | 7.57 | 0.79% | 7.54 | -0.45% | 7.64 | -1.67% | 7.94 | -0.87% | -0.80% | |
| 2019-05-09 | 7.50 | 7.55 | 7.48 | 7.52 | -0.13% | 0.08% | -6.11% | 27,699,600 | 208,142,000 | 57% | 7.51 | -0.25% | 7.58 | -1.25% | 7.77 | -1.16% | 8.01 | -1.20% | -0.71% | |
| 2019-05-08 | 7.52 | 7.59 | 7.49 | 7.53 | -0.79% | -0.04% | -7.11% | 28,686,000 | 216,087,000 | 55% | 7.53 | -1.35% | 7.67 | -2.02% | 7.86 | -1.08% | 8.11 | -1.33% | -0.61% | |
| 2019-05-07 | 7.71 | 7.72 | 7.54 | 7.59 | -1.43% | -0.60% | -7.61% | 51,231,200 | 391,200,000 | 91% | 7.64 | -1.41% | 7.83 | -1.63% | 7.94 | -1.49% | 8.22 | -1.38% | -0.46% | |
| 2019-05-06 | 7.88 | 7.88 | 7.61 | 7.70 | -3.99% | -0.58% | -7.56% | 81,179,500 | 628,728,000 | 142% | 7.75 | -3.60% | 7.96 | -2.28% | 8.06 | -2.10% | 8.33 | -1.65% | -0.28% | |
| 2019-04-30 | 8.06 | 8.10 | 7.97 | 8.02 | -2.79% | -0.17% | -5.31% | 83,336,000 | 669,485,000 | 153% | 8.03 | -2.82% | 8.15 | -2.07% | 8.24 | -1.72% | 8.47 | -1.12% | -0.08% | |
| 2019-04-29 | 8.22 | 8.33 | 8.21 | 8.25 | 0.36% | -0.21% | -3.69% | 37,274,700 | 308,146,000 | 67% | 8.27 | -0.17% | 8.32 | -0.78% | 8.38 | -0.96% | 8.57 | -0.25% | 0.06% | |
| 2019-04-26 | 8.33 | 8.35 | 8.21 | 8.22 | -1.56% | -0.74% | -4.27% | 36,767,100 | 304,484,000 | 63% | 8.28 | -1.51% | 8.38 | -0.88% | 8.46 | -1.10% | 8.59 | -0.15% | 0.13% | |
| 2019-04-25 | 8.46 | 8.48 | 8.31 | 8.35 | -1.76% | -0.69% | -2.91% | 37,605,100 | 316,196,000 | 67% | 8.41 | -0.72% | 8.46 | -0.87% | 8.56 | -0.75% | 8.60 | -0.06% | 0.16% | |
| 2019-04-24 | 8.50 | 8.53 | 8.42 | 8.50 | 0.35% | 0.37% | -1.22% | 33,283,400 | 281,892,000 | 60% | 8.47 | -0.41% | 8.53 | -0.89% | 8.62 | -0.42% | 8.61 | 0.00% | 0.18% | |
| 2019-04-23 | 8.50 | 8.54 | 8.46 | 8.47 | -0.35% | -0.40% | -1.57% | 32,325,400 | 274,894,000 | 57% | 8.50 | -0.94% | 8.61 | -0.68% | 8.66 | -0.02% | 8.61 | -0.01% | 0.20% | |
| 2019-04-22 | 8.70 | 8.71 | 8.50 | 8.50 | -2.07% | -0.99% | -1.23% | 56,468,700 | 484,798,000 | 98% | 8.59 | -1.04% | 8.67 | -0.40% | 8.66 | 0.04% | 8.61 | -0.13% | 0.24% | |
| 2019-04-19 | 8.72 | 8.76 | 8.60 | 8.68 | -0.80% | 0.06% | 0.73% | 70,621,700 | 612,664,000 | 113% | 8.68 | -0.72% | 8.70 | 0.35% | 8.66 | 0.28% | 8.62 | 0.20% | 0.33% | |
| 2019-04-18 | 8.70 | 8.82 | 8.65 | 8.75 | 0.57% | 0.14% | 1.74% | 59,977,300 | 524,111,000 | 95% | 8.74 | 0.44% | 8.67 | 0.52% | 8.63 | 0.47% | 8.60 | 0.39% | 0.35% | |
| 2019-04-17 | 8.69 | 8.77 | 8.64 | 8.70 | -0.23% | 0.00% | 1.55% | 65,729,000 | 571,858,000 | 104% | 8.70 | 0.99% | 8.63 | 0.62% | 8.59 | 0.50% | 8.57 | 0.30% | 0.32% | |
| 2019-04-16 | 8.41 | 8.73 | 8.39 | 8.72 | 3.20% | 1.22% | 2.10% | 100,051,400 | 861,925,000 | 161% | 8.62 | 0.50% | 8.58 | 0.68% | 8.55 | 0.32% | 8.54 | 0.35% | 0.30% | |
| 2019-04-15 | 8.55 | 8.64 | 8.45 | 8.45 | 0.12% | -1.42% | -0.72% | 61,828,500 | 529,971,000 | 103% | 8.57 | 1.70% | 8.52 | 0.51% | 8.52 | -0.51% | 8.51 | 0.38% | 0.29% | |
| 2019-04-12 | 8.42 | 8.46 | 8.40 | 8.44 | 0.12% | 0.13% | -0.46% | 26,380,000 | 222,360,000 | 44% | 8.43 | -0.68% | 8.47 | -0.51% | 8.57 | -0.04% | 8.48 | 0.14% | 0.25% | |
| 2019-04-11 | 8.50 | 8.59 | 8.40 | 8.43 | -0.82% | -0.67% | -0.44% | 37,288,300 | 316,469,000 | 63% | 8.49 | -0.05% | 8.52 | -0.94% | 8.57 | 0.27% | 8.47 | 0.21% | 0.22% | |
| 2019-04-10 | 8.51 | 8.55 | 8.45 | 8.50 | -0.23% | 0.11% | 0.60% | 42,475,900 | 360,666,000 | 73% | 8.49 | -0.79% | 8.60 | 0.04% | 8.55 | 0.13% | 8.45 | 0.20% | 0.19% | |
| 2019-04-09 | 8.59 | 8.64 | 8.48 | 8.52 | -0.93% | -0.46% | 1.04% | 53,036,500 | 453,945,000 | 95% | 8.56 | -1.14% | 8.60 | 0.49% | 8.54 | 0.37% | 8.43 | 0.32% | 0.15% | |
| 2019-04-08 | 8.62 | 8.78 | 8.53 | 8.60 | 0.00% | -0.67% | 2.32% | 111,219,300 | 962,901,000 | 207% | 8.66 | 1.49% | 8.55 | 1.14% | 8.50 | 1.17% | 8.41 | 0.79% | 0.11% | | |
|
|
