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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 8.23 | 8.27 | 8.17 | 8.18 | -1.56% | -0.57% | -1.56% | 40,701,300 | 334,865,000 | 89% | 8.23 | -1.04% | 8.30 | -0.55% | 8.32 | -0.12% | 8.31 | -0.04% | -0.16% |  |
| 2019-03-22 | 8.35 | 8.38 | 8.26 | 8.31 | -0.48% | -0.04% | -0.04% | 37,249,900 | 309,662,000 | 81% | 8.31 | -0.55% | 8.34 | -0.14% | 8.33 | 0.08% | 8.31 | 0.07% | -0.11% | |
| 2019-03-21 | 8.36 | 8.39 | 8.33 | 8.35 | -0.36% | -0.11% | 0.52% | 33,899,200 | 283,357,000 | 67% | 8.36 | 0.06% | 8.35 | 0.31% | 8.32 | 0.16% | 8.31 | -0.32% | -0.10% | |
| 2019-03-20 | 8.32 | 8.41 | 8.31 | 8.38 | 0.36% | 0.31% | 0.55% | 43,483,100 | 363,254,000 | 79% | 8.35 | 0.05% | 8.33 | 0.28% | 8.31 | 0.18% | 8.33 | -0.26% | -0.01% | |
| 2019-03-19 | 8.38 | 8.39 | 8.31 | 8.35 | -0.36% | 0.00% | -0.07% | 41,329,400 | 345,117,000 | 72% | 8.35 | 0.68% | 8.31 | 0.25% | 8.30 | -0.10% | 8.36 | -0.17% | 0.06% | |
| 2019-03-18 | 8.25 | 8.38 | 8.21 | 8.38 | 1.70% | 1.04% | 0.12% | 60,458,100 | 501,426,000 | 102% | 8.29 | 0.25% | 8.28 | 0.06% | 8.30 | 0.06% | 8.37 | -0.83% | 0.12% | |
| 2019-03-15 | 8.25 | 8.33 | 8.23 | 8.24 | -0.12% | -0.40% | -2.37% | 38,258,200 | 316,503,000 | 55% | 8.27 | -0.06% | 8.28 | -0.42% | 8.30 | 0.04% | 8.44 | -0.07% | 0.35% | |
| 2019-03-14 | 8.26 | 8.36 | 8.22 | 8.25 | -0.48% | -0.34% | -2.32% | 35,758,700 | 296,001,000 | 49% | 8.28 | -0.07% | 8.31 | 0.08% | 8.30 | -0.66% | 8.45 | -0.01% | 0.43% | |
| 2019-03-13 | 8.33 | 8.38 | 8.22 | 8.29 | -0.36% | 0.07% | -1.86% | 59,469,300 | 492,661,000 | 80% | 8.28 | -0.97% | 8.31 | 0.06% | 8.35 | -0.57% | 8.45 | -0.07% | 0.48% | |
| 2019-03-12 | 8.34 | 8.44 | 8.28 | 8.32 | 0.36% | -0.54% | -1.57% | 59,859,500 | 500,722,000 | 77% | 8.37 | 1.21% | 8.30 | -0.74% | 8.40 | -0.27% | 8.45 | 0.13% | 0.62% | |
| 2019-03-11 | 8.20 | 8.34 | 8.18 | 8.29 | 1.84% | 0.30% | -1.80% | 48,870,600 | 403,907,000 | 60% | 8.27 | -0.17% | 8.36 | -0.85% | 8.42 | -1.16% | 8.44 | 0.45% | 0.72% | |
| 2019-03-08 | 8.44 | 8.44 | 8.11 | 8.14 | -4.80% | -1.68% | -3.14% | 85,662,200 | 709,212,000 | 97% | 8.28 | -2.91% | 8.44 | -1.00% | 8.52 | -0.33% | 8.40 | 0.20% | 0.83% | |
| 2019-03-07 | 8.56 | 8.58 | 8.47 | 8.55 | -0.47% | 0.27% | 1.94% | 74,373,000 | 634,200,000 | 92% | 8.53 | -0.16% | 8.52 | -0.86% | 8.55 | 0.25% | 8.39 | 0.53% | 0.83% |  |
| 2019-03-06 | 8.51 | 8.63 | 8.48 | 8.59 | 0.82% | 0.57% | 2.96% | 64,023,000 | 546,795,000 | 84% | 8.54 | 0.58% | 8.60 | 0.46% | 8.53 | 0.38% | 8.34 | 0.43% | 0.81% | |
| 2019-03-05 | 8.50 | 8.54 | 8.44 | 8.52 | -0.35% | 0.33% | 2.56% | 57,784,500 | 490,702,000 | 80% | 8.49 | -1.92% | 8.56 | 0.29% | 8.50 | 0.44% | 8.31 | 0.45% | 0.79% | |
| 2019-03-04 | 8.64 | 8.84 | 8.50 | 8.55 | -0.35% | -1.25% | 3.39% | 148,234,000 | 1,283,456,000 | 218% | 8.66 | 2.95% | 8.53 | 1.67% | 8.46 | 2.04% | 8.27 | 1.49% | 0.78% | |
| 2019-03-01 | 8.36 | 8.59 | 8.24 | 8.58 | 3.13% | 2.02% | 5.29% | 79,064,000 | 664,907,000 | 138% | 8.41 | 0.78% | 8.39 | 0.55% | 8.29 | 0.94% | 8.15 | 0.74% | 0.66% | |
| 2019-02-28 | 8.35 | 8.44 | 8.28 | 8.32 | -0.48% | -0.30% | 2.86% | 50,426,900 | 420,810,000 | 96% | 8.35 | -0.63% | 8.35 | 1.18% | 8.21 | 0.77% | 8.09 | 0.48% | 0.62% | |
| 2019-02-27 | 8.22 | 8.62 | 8.22 | 8.36 | 1.70% | -0.45% | 3.85% | 100,528,900 | 844,272,000 | 205% | 8.40 | 1.43% | 8.25 | 1.75% | 8.15 | 1.43% | 8.05 | 1.32% | 0.60% | |
| 2019-02-26 | 8.33 | 8.38 | 8.17 | 8.22 | -1.67% | -0.72% | 3.46% | 80,642,100 | 667,717,000 | 184% | 8.28 | 2.20% | 8.11 | 1.75% | 8.03 | 1.34% | 7.95 | 1.08% | 0.52% | |
| 2019-02-25 | 7.91 | 8.43 | 7.89 | 8.36 | 6.77% | 3.18% | 6.36% | 121,226,000 | 982,165,000 | 312% | 8.10 | 4.56% | 7.97 | 2.77% | 7.93 | 2.10% | 7.86 | 1.55% | 0.43% | |
| 2019-02-22 | 7.71 | 7.84 | 7.65 | 7.83 | 1.56% | 1.05% | 1.16% | 37,873,200 | 293,478,000 | 122% | 7.75 | 0.07% | 7.75 | -0.27% | 7.77 | 0.04% | 7.74 | 0.22% | 0.29% | |
| 2019-02-21 | 7.77 | 7.80 | 7.69 | 7.71 | -0.77% | -0.44% | -0.17% | 36,358,600 | 281,565,000 | 122% | 7.74 | -0.34% | 7.77 | -0.12% | 7.76 | -0.14% | 7.72 | 0.31% | 0.29% | |
| 2019-02-20 | 7.81 | 7.82 | 7.74 | 7.77 | -0.38% | 0.00% | 0.92% | 25,337,900 | 196,863,000 | 85% | 7.77 | -0.51% | 7.78 | 0.18% | 7.77 | 0.04% | 7.70 | 0.25% | 0.28% | |
| 2019-02-19 | 7.81 | 7.88 | 7.77 | 7.80 | -0.13% | -0.13% | 1.56% | 31,136,500 | 243,178,000 | 107% | 7.81 | 0.63% | 7.77 | 0.12% | 7.77 | 0.34% | 7.68 | 0.39% | 0.26% | |
| 2019-02-18 | 7.69 | 7.81 | 7.68 | 7.81 | 1.96% | 0.63% | 2.09% | 26,349,700 | 204,511,000 | 91% | 7.76 | 0.44% | 7.76 | -0.01% | 7.74 | 0.40% | 7.65 | 0.28% | 0.24% | |
| 2019-02-15 | 7.77 | 7.78 | 7.65 | 7.66 | -1.67% | -0.87% | 0.41% | 28,005,500 | 216,403,000 | 96% | 7.73 | -0.89% | 7.76 | 0.19% | 7.71 | 0.36% | 7.63 | 0.26% | 0.23% | |
| 2019-02-14 | 7.80 | 7.85 | 7.76 | 7.79 | -0.51% | -0.08% | 2.38% | 23,021,100 | 179,463,000 | 79% | 7.80 | 0.44% | 7.75 | 0.70% | 7.69 | 0.59% | 7.61 | 0.30% | 0.22% | |
| 2019-02-13 | 7.68 | 7.86 | 7.66 | 7.83 | 1.95% | 0.88% | 3.22% | 45,863,300 | 355,985,000 | 164% | 7.76 | 1.24% | 7.69 | 1.05% | 7.64 | 0.77% | 7.59 | 0.50% | 0.19% | |
| 2019-02-12 | 7.65 | 7.73 | 7.61 | 7.68 | 0.00% | 0.17% | 1.75% | 24,883,000 | 190,772,000 | 101% | 7.67 | 0.83% | 7.61 | 0.49% | 7.58 | 0.40% | 7.55 | 0.23% | 0.13% | | |
|
|
