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
2020-11-256.446.476.356.36-0.63%-0.86%0.24%23,043,700147,831,00094%6.42-0.06%6.410.30%6.390.24%6.350.21%0.26%
2020-11-246.446.456.396.40-0.62%-0.30%1.07%21,791,400139,884,00090%6.420.13%6.400.24%6.380.30%6.330.19%0.25%
2020-11-236.346.456.336.441.42%0.45%1.90%34,866,400223,518,000143%6.411.18%6.380.38%6.360.46%6.320.33%0.24%
2020-11-206.356.386.316.35-0.31%0.22%0.81%18,392,500116,534,00078%6.34-0.55%6.360.19%6.330.30%6.300.21%0.20%
2020-11-196.366.416.356.37-0.16%-0.02%1.34%27,874,300177,596,000119%6.370.27%6.340.49%6.310.25%6.290.30%0.13%
2020-11-186.296.416.266.381.59%0.41%1.80%46,609,200296,159,000207%6.351.37%6.311.20%6.300.54%6.270.45%0.08%
2020-11-176.256.306.246.280.48%0.19%0.66%16,830,100105,493,00082%6.270.51%6.24-0.29%6.26-0.05%6.240.21%0.02%
2020-11-166.186.266.186.250.97%0.22%0.39%14,671,00091,489,00067%6.240.39%6.26-0.13%6.260.00%6.230.26%-0.01%
2020-11-136.296.296.186.19-1.75%-0.35%-0.32%18,514,100115,015,00081%6.21-1.41%6.26-0.32%6.260.11%6.210.19%-0.09%
2020-11-126.276.346.266.300.48%-0.02%1.65%24,039,900151,479,000101%6.300.53%6.280.32%6.260.34%6.200.21%-0.14%
2020-11-116.256.316.226.270.48%0.03%1.37%20,618,000129,241,00090%6.27-0.21%6.260.42%6.240.26%6.190.13%-0.17%
2020-11-106.306.326.236.24-0.32%-0.65%1.02%23,749,800149,182,000106%6.280.59%6.240.48%6.220.45%6.180.13%-0.18%
2020-11-096.216.276.216.260.81%0.26%1.48%23,031,200143,796,000107%6.240.99%6.210.32%6.190.54%6.17-0.13%-0.20%
2020-11-066.206.226.136.210.16%0.44%0.53%20,770,200128,416,00092%6.18-0.13%6.190.16%6.160.21%6.18-0.42%-0.18%
2020-11-056.226.236.176.200.16%0.15%-0.05%18,872,600116,846,00077%6.190.00%6.180.54%6.150.08%6.20-0.19%-0.10%
2020-11-046.206.236.146.190.81%-0.02%-0.40%23,808,800147,394,00095%6.190.50%6.150.34%6.140.08%6.22-0.18%-0.06%
2020-11-036.106.196.096.141.49%-0.32%-1.38%28,868,000177,814,000112%6.161.25%6.120.13%6.14-0.10%6.23-0.14%-0.02%
2020-11-026.096.136.046.05-0.17%-0.56%-2.97%24,241,300147,484,00095%6.08-0.62%6.12-0.49%6.14-0.86%6.24-0.46%-0.01%
2020-10-306.166.206.056.06-1.62%-1.01%-3.26%32,402,900198,361,000122%6.12-0.62%6.15-0.68%6.20-1.15%6.26-0.32%0.09%
2020-10-296.156.196.146.16-0.32%0.00%-1.97%13,652,50084,099,00051%6.16-0.34%6.19-0.85%6.27-0.33%6.28-0.06%0.16%
2020-10-286.246.246.156.18-0.96%-0.02%-1.72%16,901,000104,467,00062%6.18-0.68%6.24-0.97%6.29-0.21%6.29-0.05%0.18%
2020-10-276.236.256.206.240.00%0.27%-0.81%14,823,20092,247,00055%6.22-0.94%6.30-0.25%6.300.02%6.290.00%0.17%
2020-10-266.356.376.246.24-1.89%-0.67%-0.81%30,475,200191,452,000117%6.28-1.06%6.32-0.03%6.30-0.21%6.290.06%0.14%
2020-10-236.296.386.286.361.11%0.17%1.16%38,199,400242,509,000155%6.350.55%6.320.59%6.310.25%6.290.32%0.12%
2020-10-226.316.386.286.29-0.79%-0.38%0.37%24,440,500154,310,000108%6.310.40%6.28-0.24%6.300.14%6.270.24%0.07%
2020-10-216.246.356.226.341.60%0.81%1.41%30,547,800192,109,000140%6.290.75%6.300.05%6.290.14%6.250.18%0.03%
2020-10-206.306.316.226.24-0.95%-0.03%-0.02%21,977,500137,180,000109%6.24-1.58%6.30-0.06%6.28-0.02%6.240.05%0.01%
2020-10-196.286.416.286.300.48%-0.66%0.99%34,208,000216,934,000185%6.340.94%6.300.62%6.280.54%6.240.44%0.00%
2020-10-166.226.346.226.270.48%-0.21%0.95%35,641,200223,938,000219%6.280.48%6.260.48%6.250.55%6.210.40%-0.05%
2020-10-156.206.326.196.240.00%-0.21%0.87%20,252,800126,646,000136%6.250.86%6.230.29%6.210.44%6.190.11%-0.10%