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
2022-12-075.335.395.285.34-0.19%0.07%2.18%43,779,400233,625,000108%5.340.00%5.320.66%5.280.34%5.230.52%0.43%
2022-12-065.305.375.305.350.56%0.26%2.90%47,528,100253,597,000117%5.340.97%5.280.76%5.260.59%5.200.64%0.43%
2022-12-055.215.345.215.322.50%0.66%2.98%60,947,800322,135,000154%5.292.24%5.240.44%5.230.79%5.170.62%0.39%
2022-12-025.195.205.135.190.00%0.41%1.09%25,947,300134,115,00072%5.17-0.90%5.22-0.06%5.190.14%5.130.22%0.33%
2022-12-015.275.285.175.19-0.95%-0.50%1.31%35,234,000183,774,000102%5.22-0.57%5.220.62%5.180.37%5.120.31%0.33%
2022-11-305.235.295.215.240.00%-0.11%2.60%46,879,300245,927,000145%5.250.83%5.190.74%5.170.70%5.110.53%0.32%
2022-11-295.105.275.095.242.95%0.71%3.15%58,803,800305,958,000201%5.202.50%5.151.02%5.130.97%5.080.65%0.30%
2022-11-285.115.115.035.09-1.17%0.28%0.85%31,001,200157,370,000118%5.08-1.07%5.10-0.08%5.080.30%5.050.14%0.28%
2022-11-255.065.165.065.151.78%0.37%2.18%35,212,000180,690,000133%5.130.94%5.100.75%5.070.58%5.040.46%0.35%
2022-11-245.095.125.055.06-0.59%-0.45%0.86%24,870,900126,411,00094%5.08-0.18%5.070.56%5.040.30%5.020.24%0.35%
2022-11-235.045.155.035.091.19%-0.04%1.70%47,322,000240,983,000189%5.091.50%5.041.08%5.020.72%5.010.48%0.33%
2022-11-224.935.074.925.032.03%0.26%0.98%36,620,200183,706,000169%5.021.77%4.980.53%4.990.06%4.980.24%0.28%
2022-11-214.944.954.914.93-0.40%0.00%-0.78%17,549,50086,521,00090%4.93-0.73%4.96-0.46%4.98-0.44%4.970.06%0.25%
2022-11-184.994.994.944.95-0.60%-0.32%-0.32%17,416,60086,484,00090%4.97-0.22%4.98-0.50%5.000.18%4.970.20%0.21%
2022-11-174.995.004.964.98-0.40%0.06%0.48%15,516,30077,232,00079%4.98-0.48%5.01-0.26%5.000.16%4.960.22%0.17%
2022-11-165.025.034.985.00-0.40%-0.02%1.11%14,595,40072,986,00076%5.00-0.48%5.020.40%4.990.18%4.950.26%0.12%
2022-11-155.005.054.985.020.40%-0.10%1.78%23,380,800117,489,000121%5.030.08%5.000.48%4.980.40%4.930.51%0.06%
2022-11-144.995.054.985.000.40%-0.42%1.90%35,099,100176,230,000181%5.021.31%4.970.85%4.960.79%4.910.80%-0.03%
2022-11-114.945.004.924.981.63%0.48%2.30%35,462,300175,766,000185%4.961.50%4.930.80%4.920.66%4.870.45%-0.17%
2022-11-104.884.904.864.900.20%0.35%1.11%11,238,60054,881,00061%4.88-0.33%4.89-0.06%4.890.21%4.850.02%-0.28%
2022-11-094.914.924.884.89-0.20%-0.18%0.93%10,142,10049,691,00054%4.900.06%4.900.21%4.880.21%4.850.00%-0.31%
2022-11-084.904.914.884.90-0.20%0.08%1.14%12,094,80059,217,00060%4.900.06%4.890.35%4.870.35%4.85-0.04%-0.34%
2022-11-074.894.914.874.910.20%0.35%1.30%16,650,20081,476,00076%4.890.39%4.870.37%4.850.46%4.85-0.37%-0.39%
2022-11-044.834.904.824.901.45%0.53%0.72%21,060,700102,655,00085%4.870.89%4.850.48%4.830.19%4.87-0.19%-0.39%
2022-11-034.834.854.814.83-0.41%-0.02%-0.90%14,071,30067,974,00058%4.83-0.17%4.830.27%4.82-0.10%4.87-0.29%-0.37%
2022-11-024.834.874.814.850.21%0.23%-0.78%16,977,20082,161,00070%4.840.46%4.820.04%4.82-0.15%4.89-0.27%-0.34%
2022-11-014.794.854.784.841.04%0.48%-1.24%24,651,700118,758,000102%4.820.35%4.81-0.21%4.83-0.29%4.90-0.43%-0.32%
2022-10-314.794.854.774.79-0.21%-0.21%-2.68%32,723,600157,085,000140%4.80-0.52%4.82-0.60%4.85-1.02%4.92-0.65%-0.27%
2022-10-284.854.874.774.80-1.03%-0.52%-3.11%24,125,700116,416,000111%4.83-0.82%4.85-0.43%4.90-0.59%4.95-0.60%-0.23%
2022-10-274.864.884.854.850.00%-0.31%-2.69%16,525,10080,393,00076%4.87-0.10%4.87-0.92%4.92-0.47%4.98-0.26%-0.18%