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
2019-08-237.327.367.317.330.14%-0.10%0.56%10,737,50078,786,00091%7.340.53%7.320.11%7.300.19%7.290.11%-0.15%
2019-08-227.317.327.287.320.27%0.30%0.54%7,846,90057,264,00068%7.30-0.21%7.310.34%7.280.17%7.280.07%-0.19%
2019-08-217.317.337.297.30-0.41%-0.18%0.33%7,862,10057,496,00065%7.31-0.04%7.290.15%7.27-0.01%7.280.10%-0.24%
2019-08-207.317.347.287.33-0.14%0.19%0.84%12,823,70093,820,000104%7.320.80%7.270.35%7.270.06%7.270.18%-0.28%
2019-08-197.247.357.197.341.38%1.13%1.16%23,057,700167,358,000175%7.260.06%7.25-0.19%7.27-0.19%7.26-0.28%-0.36%
2019-08-167.267.287.227.24-0.28%-0.19%-0.49%9,210,30066,807,00073%7.250.33%7.26-0.19%7.280.01%7.28-0.30%-0.35%
2019-08-157.187.277.187.26-0.41%0.41%-0.52%13,491,90097,551,000102%7.23-1.27%7.28-0.44%7.28-0.04%7.30-0.36%-0.33%
2019-08-147.347.367.297.290.00%-0.45%-0.46%8,695,50063,681,00068%7.320.37%7.310.27%7.280.22%7.32-0.34%-0.28%
2019-08-137.337.337.287.29-0.95%-0.08%-0.80%12,264,50089,478,00093%7.30-0.23%7.290.29%7.270.32%7.35-0.43%-0.24%
2019-08-127.257.377.257.361.38%0.64%-0.28%11,505,30084,139,00085%7.310.91%7.270.40%7.24-0.39%7.38-0.26%-0.18%
2019-08-097.257.277.237.260.28%0.18%-1.89%8,648,70062,677,00064%7.250.04%7.240.18%7.27-0.53%7.40-0.30%-0.14%
2019-08-087.247.287.227.240.42%-0.06%-2.45%13,190,40095,545,00097%7.240.22%7.23-0.81%7.31-0.59%7.42-0.40%-0.10%
2019-08-077.237.277.217.21-0.28%-0.25%-3.25%10,792,30078,006,00080%7.230.19%7.29-0.82%7.35-0.77%7.45-0.32%-0.05%
2019-08-067.207.257.187.23-1.36%0.22%-3.29%20,263,300146,175,000150%7.21-2.57%7.35-1.49%7.41-1.32%7.48-0.61%-0.05%
2019-08-057.457.467.337.33-1.87%-1.00%-2.55%17,199,000127,341,000145%7.40-0.74%7.46-0.89%7.51-0.50%7.52-0.16%-0.01%
2019-08-027.497.497.447.47-0.80%0.15%-0.85%14,411,400107,499,000128%7.46-1.11%7.52-0.75%7.55-0.33%7.53-0.08%-0.05%
2019-08-017.567.577.527.53-0.40%-0.17%-0.13%9,854,20074,326,00092%7.54-0.50%7.58-0.07%7.57-0.01%7.540.09%-0.09%
2019-07-317.607.627.567.56-0.79%-0.28%0.36%12,545,40095,104,000119%7.58-0.30%7.590.08%7.570.15%7.530.11%-0.15%
2019-07-307.567.637.557.620.79%0.21%1.26%14,510,900110,335,000145%7.600.57%7.580.28%7.560.32%7.530.17%-0.19%
2019-07-297.577.587.557.56-0.13%-0.01%0.64%8,959,50067,746,00096%7.560.03%7.560.16%7.540.28%7.510.09%-0.24%
2019-07-267.567.577.547.570.00%0.15%0.87%9,675,50073,140,000102%7.560.05%7.550.28%7.520.17%7.510.07%-0.28%
2019-07-257.517.587.517.570.66%0.20%0.93%12,313,90093,033,000132%7.560.45%7.530.48%7.510.29%7.500.11%-0.30%
2019-07-247.507.547.497.520.53%-0.01%0.37%9,968,70074,971,000109%7.520.58%7.490.15%7.480.07%7.49-0.27%-0.33%
2019-07-237.477.507.467.480.13%0.03%-0.43%6,762,70050,571,00071%7.480.13%7.480.08%7.48-0.08%7.51-0.25%-0.31%
2019-07-227.507.507.427.47-0.40%0.03%-0.81%12,089,30090,287,000123%7.47-0.28%7.47-0.13%7.48-0.07%7.53-0.56%-0.28%
2019-07-197.487.517.457.500.67%0.15%-0.96%9,713,10072,742,00091%7.490.39%7.48-0.09%7.49-0.08%7.57-0.42%-0.23%
2019-07-187.487.487.447.45-0.53%-0.13%-2.04%9,433,90070,378,00086%7.46-0.53%7.49-0.15%7.50-0.09%7.61-0.52%-0.19%
2019-07-177.527.537.497.49-0.53%-0.13%-2.03%7,393,70055,456,00064%7.50-0.24%7.50-0.08%7.50-0.57%7.65-0.34%-0.13%
2019-07-167.527.537.507.530.13%0.16%-1.84%6,879,20051,715,00055%7.520.39%7.510.09%7.55-0.37%7.67-0.26%-0.09%
2019-07-157.527.557.437.520.00%0.41%-2.22%11,023,80082,555,00081%7.49-0.41%7.50-0.95%7.57-0.81%7.69-0.34%-0.05%