成本价计算
|
|
海南橡胶( 601118.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-14 | 5.91 | 5.93 | 5.68 | 5.80 | -3.01% | 0.24% | 0.38% | 68,121,900 | 394,159,000 | 76% | 5.79 | -1.78% | 5.81 | 0.45% | 5.82 | -1.12% | 5.78 | 0.40% | 0.46% |  |
| 2020-08-13 | 5.69 | 6.04 | 5.63 | 5.98 | 4.00% | 1.51% | 3.91% | 105,009,400 | 618,591,000 | 123% | 5.89 | 2.70% | 5.79 | -0.17% | 5.88 | 0.74% | 5.76 | 0.74% | 0.43% | |
| 2020-08-12 | 5.54 | 5.92 | 5.53 | 5.75 | 3.23% | 0.24% | 0.65% | 83,983,600 | 481,728,000 | 101% | 5.74 | 0.56% | 5.80 | -1.95% | 5.84 | 0.28% | 5.71 | 0.35% | 0.38% | |
| 2020-08-11 | 5.83 | 5.84 | 5.53 | 5.57 | -4.79% | -2.35% | -2.16% | 83,915,400 | 478,628,000 | 107% | 5.70 | -3.39% | 5.91 | 0.37% | 5.82 | 0.26% | 5.69 | 0.25% | 0.30% | |
| 2020-08-10 | 5.88 | 6.11 | 5.70 | 5.85 | -0.68% | -0.91% | 3.01% | 117,701,800 | 694,924,000 | 168% | 5.90 | -1.68% | 5.89 | 1.10% | 5.81 | 1.24% | 5.68 | 1.01% | 0.21% | |
| 2020-08-07 | 5.86 | 6.23 | 5.79 | 5.89 | 4.06% | -1.92% | 4.77% | 194,212,500 | 1,166,217,000 | 325% | 6.01 | 7.25% | 5.83 | 5.32% | 5.74 | 4.50% | 5.62 | 3.18% | -0.03% | |
| 2020-08-06 | 5.54 | 5.73 | 5.45 | 5.66 | 2.91% | 1.09% | 3.87% | 83,600,900 | 468,098,000 | 175% | 5.60 | 2.83% | 5.53 | 1.12% | 5.49 | 0.77% | 5.45 | 0.42% | -0.33% | |
| 2020-08-05 | 5.44 | 5.52 | 5.35 | 5.50 | 1.29% | 1.01% | 1.36% | 42,181,700 | 229,695,000 | 89% | 5.45 | -0.82% | 5.47 | 0.48% | 5.45 | 0.31% | 5.43 | -0.62% | -0.35% |  |
| 2020-08-04 | 5.53 | 5.58 | 5.40 | 5.43 | -1.63% | -1.09% | -0.55% | 52,542,600 | 288,462,000 | 107% | 5.49 | 0.37% | 5.44 | 0.17% | 5.43 | 0.39% | 5.46 | -0.73% | -0.23% | |
| 2020-08-03 | 5.36 | 5.53 | 5.36 | 5.52 | 2.99% | 0.91% | 0.36% | 56,328,500 | 308,109,000 | 108% | 5.47 | 2.01% | 5.44 | 0.72% | 5.41 | 0.46% | 5.50 | -0.40% | -0.08% | |
| 2020-07-31 | 5.36 | 5.44 | 5.29 | 5.36 | -1.65% | -0.04% | -2.93% | 47,699,600 | 255,748,000 | 86% | 5.36 | -1.76% | 5.40 | -0.09% | 5.39 | -0.15% | 5.52 | 0.15% | 0.03% | |
| 2020-07-30 | 5.50 | 5.58 | 5.33 | 5.45 | 1.11% | -0.15% | -1.16% | 69,062,200 | 376,921,000 | 123% | 5.46 | 2.59% | 5.40 | 1.09% | 5.39 | -0.11% | 5.51 | 0.24% | 0.03% | |
| 2020-07-29 | 5.33 | 5.39 | 5.23 | 5.39 | 1.13% | 1.32% | -2.02% | 34,099,100 | 181,395,000 | 60% | 5.32 | -0.75% | 5.34 | -0.58% | 5.40 | -1.69% | 5.50 | -0.49% | 0.02% | |
| 2020-07-28 | 5.35 | 5.45 | 5.29 | 5.33 | 0.00% | -0.56% | -3.58% | 27,028,100 | 144,875,000 | 44% | 5.36 | 0.09% | 5.37 | -0.94% | 5.49 | -1.51% | 5.53 | -0.68% | 0.12% | |
| 2020-07-27 | 5.31 | 5.44 | 5.28 | 5.33 | 0.95% | -0.47% | -4.24% | 30,736,700 | 164,588,000 | 44% | 5.36 | -0.74% | 5.43 | -2.01% | 5.58 | -0.61% | 5.57 | -1.33% | 0.31% | |
| 2020-07-24 | 5.48 | 5.54 | 5.28 | 5.28 | -3.83% | -2.13% | -6.40% | 47,072,100 | 253,949,000 | 57% | 5.40 | -1.53% | 5.54 | -2.05% | 5.61 | 0.41% | 5.64 | 0.14% | 0.81% | |
| 2020-07-23 | 5.64 | 5.64 | 5.38 | 5.49 | -3.68% | 0.20% | -2.54% | 66,051,300 | 361,893,000 | 74% | 5.48 | -3.88% | 5.65 | -0.81% | 5.59 | 0.41% | 5.63 | 0.25% | 0.98% | |
| 2020-07-22 | 5.72 | 5.78 | 5.63 | 5.70 | -1.21% | 0.00% | 1.44% | 63,046,900 | 359,391,000 | 74% | 5.70 | -1.16% | 5.70 | 1.99% | 5.56 | 0.20% | 5.62 | 0.57% | 1.05% | |
| 2020-07-21 | 5.66 | 5.90 | 5.61 | 5.77 | 1.05% | 0.05% | 3.28% | 73,036,600 | 421,193,000 | 88% | 5.77 | 2.45% | 5.59 | 2.57% | 5.55 | -0.09% | 5.59 | 0.76% | 1.04% | |
| 2020-07-20 | 5.54 | 5.85 | 5.46 | 5.71 | 3.25% | 1.44% | 2.98% | 76,580,000 | 431,100,000 | 92% | 5.63 | 5.43% | 5.45 | 0.00% | 5.56 | -1.84% | 5.55 | 0.71% | 1.05% | |
| 2020-07-17 | 5.24 | 5.55 | 5.18 | 5.53 | 6.35% | 3.58% | 0.44% | 66,378,000 | 354,420,000 | 78% | 5.34 | 0.19% | 5.45 | -2.68% | 5.66 | -0.04% | 5.51 | 0.11% | 1.05% | |
| 2020-07-16 | 5.40 | 5.47 | 5.18 | 5.20 | -4.59% | -2.42% | -5.45% | 57,776,400 | 307,890,000 | 71% | 5.33 | -5.21% | 5.60 | -3.20% | 5.66 | 0.16% | 5.50 | 0.13% | 1.03% | |
| 2020-07-15 | 5.70 | 5.81 | 5.45 | 5.45 | -4.39% | -3.06% | -0.78% | 80,117,600 | 450,420,000 | 108% | 5.62 | -1.94% | 5.78 | 1.00% | 5.66 | 0.77% | 5.49 | 0.57% | 0.99% | |
| 2020-07-14 | 5.75 | 5.85 | 5.61 | 5.70 | -3.88% | -0.58% | 4.36% | 98,681,600 | 565,761,000 | 149% | 5.73 | -2.70% | 5.73 | 1.51% | 5.61 | 1.39% | 5.46 | 1.19% | 0.90% | |
| 2020-07-13 | 5.80 | 6.08 | 5.74 | 5.93 | 7.23% | 0.64% | 9.86% | 160,706,900 | 946,944,000 | 283% | 5.89 | 7.46% | 5.64 | 5.03% | 5.54 | 4.36% | 5.40 | 3.71% | 0.75% | |
| 2020-07-10 | 5.28 | 5.76 | 5.25 | 5.53 | 3.36% | 0.86% | 6.24% | 114,625,100 | 628,493,000 | 249% | 5.48 | 3.12% | 5.37 | 2.23% | 5.30 | 2.08% | 5.21 | 1.82% | 0.31% | |
| 2020-07-09 | 5.24 | 5.43 | 5.21 | 5.35 | 2.29% | 0.62% | 4.66% | 69,850,100 | 371,425,000 | 187% | 5.32 | 2.47% | 5.25 | 1.39% | 5.20 | 1.33% | 5.11 | 0.93% | 0.09% | |
| 2020-07-08 | 5.19 | 5.23 | 5.12 | 5.23 | 0.77% | 0.79% | 3.26% | 51,321,300 | 266,304,000 | 155% | 5.19 | -0.82% | 5.18 | 0.74% | 5.13 | 0.75% | 5.07 | 0.44% | -0.04% | |
| 2020-07-07 | 5.25 | 5.29 | 5.15 | 5.19 | 0.39% | -0.80% | 2.91% | 61,812,600 | 323,423,000 | 207% | 5.23 | 2.09% | 5.14 | 1.88% | 5.09 | 1.70% | 5.04 | 0.90% | -0.16% | |
| 2020-07-06 | 5.04 | 5.18 | 5.04 | 5.17 | 0.00% | 0.88% | 3.44% | 62,471,300 | 320,165,000 | 234% | 5.13 | 2.56% | 5.05 | 2.08% | 5.01 | 1.77% | 5.00 | 0.69% | -0.31% | | |
|
|
