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
2021-03-086.406.486.396.420.47%-0.22%1.36%68,122,800438,270,000100%6.430.88%6.400.60%6.360.59%6.330.00%-0.12%
2021-03-056.346.426.346.390.31%0.19%0.88%52,957,100337,739,00073%6.38-0.09%6.360.60%6.320.29%6.330.02%-0.10%
2021-03-046.356.426.346.37-0.31%-0.22%0.58%59,287,700378,513,00080%6.380.74%6.330.67%6.300.18%6.330.02%-0.09%
2021-03-036.256.416.246.392.90%0.84%0.92%77,047,500488,267,000100%6.341.70%6.280.46%6.290.16%6.33-0.02%-0.07%
2021-03-026.266.286.196.21-0.64%-0.34%-1.94%48,177,500300,173,00063%6.23-0.26%6.25-0.56%6.28-0.52%6.33-0.14%-0.06%
2021-03-016.266.286.226.250.16%0.05%-1.45%47,476,200296,578,00061%6.25-0.54%6.29-0.18%6.32-0.41%6.34-0.27%-0.03%
2021-02-266.306.356.246.24-1.73%-0.65%-1.87%56,188,500352,938,00069%6.28-0.62%6.30-0.52%6.34-0.17%6.36-0.36%0.03%
2021-02-256.276.376.256.351.60%0.47%-0.50%79,547,000502,738,00094%6.320.41%6.33-0.39%6.35-0.11%6.38-0.20%0.14%
2021-02-246.336.366.226.25-1.26%-0.70%-2.27%88,685,800558,208,000102%6.29-1.22%6.36-0.31%6.36-0.20%6.40-0.19%0.22%
2021-02-236.356.436.316.33-0.63%-0.66%-1.20%112,731,600718,352,000135%6.37-0.41%6.380.05%6.370.03%6.41-0.09%0.27%
2021-02-226.396.496.356.370.16%-0.44%-0.67%101,200,400647,512,000122%6.400.60%6.380.25%6.37-0.19%6.410.22%0.37%
2021-02-196.336.406.306.360.47%0.00%-0.61%76,454,000486,273,00093%6.360.02%6.360.00%6.38-0.56%6.400.16%0.37%
2021-02-186.376.426.316.330.16%-0.46%-0.92%80,221,500510,109,000103%6.360.03%6.36-0.63%6.42-0.33%6.390.16%0.31%
2021-02-106.386.456.296.32-1.25%-0.58%-0.92%59,950,200381,091,00082%6.36-0.08%6.40-0.85%6.44-0.11%6.380.13%0.28%
2021-02-096.416.456.326.40-0.78%0.60%0.46%61,674,600392,360,00089%6.36-1.53%6.45-0.31%6.45-0.08%6.370.13%0.27%
2021-02-086.516.546.406.45-1.38%-0.17%1.37%77,488,100500,681,000121%6.46-0.71%6.470.19%6.450.59%6.360.39%0.27%
2021-02-056.416.576.406.541.87%0.51%3.19%97,418,900633,934,000167%6.510.87%6.460.55%6.410.82%6.340.75%0.21%
2021-02-046.386.566.376.420.16%-0.48%2.05%95,646,200617,061,000181%6.450.67%6.430.99%6.360.84%6.290.56%0.12%
2021-02-036.376.486.326.410.47%0.03%2.46%64,366,800412,475,000140%6.41-0.13%6.360.84%6.310.62%6.260.35%0.07%
2021-02-026.316.516.316.380.31%-0.56%2.34%106,707,400684,664,000252%6.422.33%6.311.91%6.271.56%6.230.81%0.03%
2021-02-016.106.406.086.364.26%1.44%2.85%90,359,100566,563,000252%6.272.62%6.191.54%6.171.28%6.180.29%-0.04%
2021-01-296.086.166.056.100.49%-0.16%-1.07%38,001,300232,197,000121%6.110.78%6.100.13%6.10-0.10%6.17-0.44%-0.06%
2021-01-286.076.086.046.07-0.33%0.12%-1.99%28,886,000175,145,00085%6.06-0.95%6.09-0.15%6.10-0.54%6.19-0.16%0.00%
2021-01-276.086.176.086.090.00%-0.51%-1.82%25,684,900157,227,00075%6.120.46%6.10-0.13%6.13-0.45%6.200.02%0.01%
2021-01-266.096.146.066.09-0.16%-0.05%-1.81%22,673,800138,149,00065%6.090.15%6.11-0.65%6.16-0.58%6.200.10%0.01%
2021-01-256.116.126.066.10-0.16%0.26%-1.55%25,717,900156,470,00068%6.08-0.75%6.15-0.84%6.20-0.43%6.20-0.16%-0.03%
2021-01-226.236.236.096.11-1.93%-0.33%-1.55%40,949,300251,036,000106%6.13-1.76%6.20-0.97%6.23-0.61%6.21-0.18%-0.01%
2021-01-216.256.276.216.23-0.16%-0.16%0.21%25,585,500159,659,00071%6.24-0.32%6.260.02%6.260.18%6.220.02%0.02%
2021-01-206.296.346.226.24-1.11%-0.32%0.39%29,860,600186,921,00083%6.26-0.29%6.26-0.14%6.250.35%6.220.02%0.03%
2021-01-196.266.336.216.310.00%0.51%1.53%34,636,800217,441,00098%6.280.58%6.270.42%6.230.57%6.220.10%0.04%