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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 7.32 | 7.36 | 7.31 | 7.33 | 0.14% | -0.10% | 0.56% | 10,737,500 | 78,786,000 | 91% | 7.34 | 0.53% | 7.32 | 0.11% | 7.30 | 0.19% | 7.29 | 0.11% | -0.15% |  |
| 2019-08-22 | 7.31 | 7.32 | 7.28 | 7.32 | 0.27% | 0.30% | 0.54% | 7,846,900 | 57,264,000 | 68% | 7.30 | -0.21% | 7.31 | 0.34% | 7.28 | 0.17% | 7.28 | 0.07% | -0.19% | |
| 2019-08-21 | 7.31 | 7.33 | 7.29 | 7.30 | -0.41% | -0.18% | 0.33% | 7,862,100 | 57,496,000 | 65% | 7.31 | -0.04% | 7.29 | 0.15% | 7.27 | -0.01% | 7.28 | 0.10% | -0.24% | |
| 2019-08-20 | 7.31 | 7.34 | 7.28 | 7.33 | -0.14% | 0.19% | 0.84% | 12,823,700 | 93,820,000 | 104% | 7.32 | 0.80% | 7.27 | 0.35% | 7.27 | 0.06% | 7.27 | 0.18% | -0.28% | |
| 2019-08-19 | 7.24 | 7.35 | 7.19 | 7.34 | 1.38% | 1.13% | 1.16% | 23,057,700 | 167,358,000 | 175% | 7.26 | 0.06% | 7.25 | -0.19% | 7.27 | -0.19% | 7.26 | -0.28% | -0.36% | |
| 2019-08-16 | 7.26 | 7.28 | 7.22 | 7.24 | -0.28% | -0.19% | -0.49% | 9,210,300 | 66,807,000 | 73% | 7.25 | 0.33% | 7.26 | -0.19% | 7.28 | 0.01% | 7.28 | -0.30% | -0.35% | |
| 2019-08-15 | 7.18 | 7.27 | 7.18 | 7.26 | -0.41% | 0.41% | -0.52% | 13,491,900 | 97,551,000 | 102% | 7.23 | -1.27% | 7.28 | -0.44% | 7.28 | -0.04% | 7.30 | -0.36% | -0.33% | |
| 2019-08-14 | 7.34 | 7.36 | 7.29 | 7.29 | 0.00% | -0.45% | -0.46% | 8,695,500 | 63,681,000 | 68% | 7.32 | 0.37% | 7.31 | 0.27% | 7.28 | 0.22% | 7.32 | -0.34% | -0.28% | |
| 2019-08-13 | 7.33 | 7.33 | 7.28 | 7.29 | -0.95% | -0.08% | -0.80% | 12,264,500 | 89,478,000 | 93% | 7.30 | -0.23% | 7.29 | 0.29% | 7.27 | 0.32% | 7.35 | -0.43% | -0.24% | |
| 2019-08-12 | 7.25 | 7.37 | 7.25 | 7.36 | 1.38% | 0.64% | -0.28% | 11,505,300 | 84,139,000 | 85% | 7.31 | 0.91% | 7.27 | 0.40% | 7.24 | -0.39% | 7.38 | -0.26% | -0.18% | |
| 2019-08-09 | 7.25 | 7.27 | 7.23 | 7.26 | 0.28% | 0.18% | -1.89% | 8,648,700 | 62,677,000 | 64% | 7.25 | 0.04% | 7.24 | 0.18% | 7.27 | -0.53% | 7.40 | -0.30% | -0.14% | |
| 2019-08-08 | 7.24 | 7.28 | 7.22 | 7.24 | 0.42% | -0.06% | -2.45% | 13,190,400 | 95,545,000 | 97% | 7.24 | 0.22% | 7.23 | -0.81% | 7.31 | -0.59% | 7.42 | -0.40% | -0.10% | |
| 2019-08-07 | 7.23 | 7.27 | 7.21 | 7.21 | -0.28% | -0.25% | -3.25% | 10,792,300 | 78,006,000 | 80% | 7.23 | 0.19% | 7.29 | -0.82% | 7.35 | -0.77% | 7.45 | -0.32% | -0.05% | |
| 2019-08-06 | 7.20 | 7.25 | 7.18 | 7.23 | -1.36% | 0.22% | -3.29% | 20,263,300 | 146,175,000 | 150% | 7.21 | -2.57% | 7.35 | -1.49% | 7.41 | -1.32% | 7.48 | -0.61% | -0.05% | |
| 2019-08-05 | 7.45 | 7.46 | 7.33 | 7.33 | -1.87% | -1.00% | -2.55% | 17,199,000 | 127,341,000 | 145% | 7.40 | -0.74% | 7.46 | -0.89% | 7.51 | -0.50% | 7.52 | -0.16% | -0.01% | |
| 2019-08-02 | 7.49 | 7.49 | 7.44 | 7.47 | -0.80% | 0.15% | -0.85% | 14,411,400 | 107,499,000 | 128% | 7.46 | -1.11% | 7.52 | -0.75% | 7.55 | -0.33% | 7.53 | -0.08% | -0.05% | |
| 2019-08-01 | 7.56 | 7.57 | 7.52 | 7.53 | -0.40% | -0.17% | -0.13% | 9,854,200 | 74,326,000 | 92% | 7.54 | -0.50% | 7.58 | -0.07% | 7.57 | -0.01% | 7.54 | 0.09% | -0.09% | |
| 2019-07-31 | 7.60 | 7.62 | 7.56 | 7.56 | -0.79% | -0.28% | 0.36% | 12,545,400 | 95,104,000 | 119% | 7.58 | -0.30% | 7.59 | 0.08% | 7.57 | 0.15% | 7.53 | 0.11% | -0.15% | |
| 2019-07-30 | 7.56 | 7.63 | 7.55 | 7.62 | 0.79% | 0.21% | 1.26% | 14,510,900 | 110,335,000 | 145% | 7.60 | 0.57% | 7.58 | 0.28% | 7.56 | 0.32% | 7.53 | 0.17% | -0.19% | |
| 2019-07-29 | 7.57 | 7.58 | 7.55 | 7.56 | -0.13% | -0.01% | 0.64% | 8,959,500 | 67,746,000 | 96% | 7.56 | 0.03% | 7.56 | 0.16% | 7.54 | 0.28% | 7.51 | 0.09% | -0.24% | |
| 2019-07-26 | 7.56 | 7.57 | 7.54 | 7.57 | 0.00% | 0.15% | 0.87% | 9,675,500 | 73,140,000 | 102% | 7.56 | 0.05% | 7.55 | 0.28% | 7.52 | 0.17% | 7.51 | 0.07% | -0.28% | |
| 2019-07-25 | 7.51 | 7.58 | 7.51 | 7.57 | 0.66% | 0.20% | 0.93% | 12,313,900 | 93,033,000 | 132% | 7.56 | 0.45% | 7.53 | 0.48% | 7.51 | 0.29% | 7.50 | 0.11% | -0.30% | |
| 2019-07-24 | 7.50 | 7.54 | 7.49 | 7.52 | 0.53% | -0.01% | 0.37% | 9,968,700 | 74,971,000 | 109% | 7.52 | 0.58% | 7.49 | 0.15% | 7.48 | 0.07% | 7.49 | -0.27% | -0.33% | |
| 2019-07-23 | 7.47 | 7.50 | 7.46 | 7.48 | 0.13% | 0.03% | -0.43% | 6,762,700 | 50,571,000 | 71% | 7.48 | 0.13% | 7.48 | 0.08% | 7.48 | -0.08% | 7.51 | -0.25% | -0.31% | |
| 2019-07-22 | 7.50 | 7.50 | 7.42 | 7.47 | -0.40% | 0.03% | -0.81% | 12,089,300 | 90,287,000 | 123% | 7.47 | -0.28% | 7.47 | -0.13% | 7.48 | -0.07% | 7.53 | -0.56% | -0.28% | |
| 2019-07-19 | 7.48 | 7.51 | 7.45 | 7.50 | 0.67% | 0.15% | -0.96% | 9,713,100 | 72,742,000 | 91% | 7.49 | 0.39% | 7.48 | -0.09% | 7.49 | -0.08% | 7.57 | -0.42% | -0.23% | |
| 2019-07-18 | 7.48 | 7.48 | 7.44 | 7.45 | -0.53% | -0.13% | -2.04% | 9,433,900 | 70,378,000 | 86% | 7.46 | -0.53% | 7.49 | -0.15% | 7.50 | -0.09% | 7.61 | -0.52% | -0.19% | |
| 2019-07-17 | 7.52 | 7.53 | 7.49 | 7.49 | -0.53% | -0.13% | -2.03% | 7,393,700 | 55,456,000 | 64% | 7.50 | -0.24% | 7.50 | -0.08% | 7.50 | -0.57% | 7.65 | -0.34% | -0.13% | |
| 2019-07-16 | 7.52 | 7.53 | 7.50 | 7.53 | 0.13% | 0.16% | -1.84% | 6,879,200 | 51,715,000 | 55% | 7.52 | 0.39% | 7.51 | 0.09% | 7.55 | -0.37% | 7.67 | -0.26% | -0.09% | |
| 2019-07-15 | 7.52 | 7.55 | 7.43 | 7.52 | 0.00% | 0.41% | -2.22% | 11,023,800 | 82,555,000 | 81% | 7.49 | -0.41% | 7.50 | -0.95% | 7.57 | -0.81% | 7.69 | -0.34% | -0.05% | | |
|
|
