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:
海南橡胶( 601118.SH 上证)
板块 :农业   上证180   国家队救市概念   
所属成分指数: 上证180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
2019-06-275.195.235.175.190.58%-0.10%-2.48%12,607,00065,488,00064%5.20-0.21%5.23-0.95%5.30-0.39%5.32-0.39%0.03%
2019-06-265.265.275.155.16-1.51%-0.88%-3.43%12,084,30062,916,00058%5.21-0.95%5.28-1.25%5.32-0.37%5.34-0.52%0.11%
除权分界线,2019年06月26日,10股派0.110元(以下数据已经复权)
2019-06-255.345.345.205.24-1.87%-0.32%-2.46%16,755,60088,252,00069%5.26-1.24%5.34-0.30%5.34-0.13%5.37-0.17%0.24%
2019-06-245.365.375.295.34-0.74%0.32%-0.76%18,721,10099,831,00074%5.32-1.26%5.36-0.09%5.350.15%5.380.07%0.33%
2019-06-215.345.475.345.380.56%-0.20%0.06%26,294,700142,009,000104%5.391.24%5.370.60%5.340.11%5.380.34%0.36%
2019-06-205.295.365.275.350.94%0.47%-0.17%21,213,000113,174,00084%5.32-0.30%5.330.26%5.34-0.43%5.360.17%0.30%
2019-06-195.385.425.295.30-0.38%-0.77%-0.93%21,842,400116,878,00085%5.340.93%5.32-0.26%5.36-0.63%5.350.26%0.19%
2019-06-185.255.345.255.320.95%0.53%-0.30%13,595,80072,084,00053%5.290.11%5.33-0.74%5.39-0.11%5.340.13%0.14%
2019-06-175.235.345.215.270.19%-0.30%-1.11%19,801,600104,878,00070%5.29-1.47%5.37-0.98%5.400.04%5.330.15%0.13%
2019-06-145.415.475.235.26-2.95%-1.96%-1.15%27,774,900149,290,000102%5.36-1.07%5.43-0.02%5.400.47%5.320.28%0.09%
2019-06-135.455.485.375.42-1.45%-0.06%2.15%24,685,100134,113,00093%5.42-0.40%5.430.59%5.370.60%5.310.42%0.05%
2019-06-125.405.565.335.501.29%1.01%4.09%44,635,400243,464,000173%5.441.30%5.401.64%5.341.31%5.280.78%0.01%
2019-06-115.285.445.265.432.45%1.02%3.57%32,177,900173,277,000136%5.371.90%5.311.12%5.270.53%5.240.67%-0.05%
2019-06-105.285.335.205.300.76%0.47%1.77%21,076,700111,396,00091%5.271.15%5.250.63%5.240.33%5.210.39%-0.14%
2019-06-065.215.315.125.260.38%0.86%1.39%24,391,800127,442,000104%5.21-0.34%5.22-0.44%5.230.06%5.19-0.23%-0.18%
2019-06-055.155.305.115.242.75%0.13%0.77%25,262,300132,452,000101%5.231.42%5.240.33%5.220.27%5.20-0.99%-0.14%
2019-06-045.235.255.095.10-3.23%-1.16%-2.89%20,012,400103,465,00068%5.16-1.94%5.22-0.17%5.21-0.02%5.25-0.19%0.07%
2019-06-035.275.375.185.272.33%0.15%0.15%38,113,200200,942,000129%5.262.02%5.230.91%5.210.97%5.260.02%0.13%
2019-05-315.215.225.115.15-1.34%-0.16%-2.11%16,836,80087,016,00057%5.16-0.81%5.18-0.04%5.160.33%5.26-0.27%0.19%
2019-05-305.155.275.135.220.97%0.38%-1.04%23,619,300123,057,00072%5.200.83%5.190.88%5.14-0.62%5.27-0.11%0.27%
2019-05-295.155.205.115.170.58%0.25%-2.10%19,366,300100,069,00056%5.16-0.16%5.140.53%5.18-1.97%5.280.04%0.33%
2019-05-285.125.225.115.14-0.19%-0.48%-2.63%20,534,500106,266,00059%5.161.67%5.11-1.24%5.28-0.28%5.280.13%0.29%
2019-05-275.065.174.985.151.98%1.38%-2.31%23,881,600121,560,00066%5.080.10%5.18-2.91%5.30-0.40%5.27-0.19%0.16%
2019-05-245.125.175.005.05-2.32%-0.49%-4.39%23,998,900122,044,00064%5.07-3.87%5.33-0.71%5.32-0.51%5.28-0.02%0.04%
2019-05-235.395.415.175.17-6.51%-2.07%-2.14%38,711,100204,734,000108%5.28-3.10%5.370.02%5.340.02%5.280.21%-0.07%
2019-05-225.315.745.155.533.56%1.51%4.89%61,742,100336,983,000192%5.453.07%5.371.34%5.341.27%5.271.05%-0.20%
2019-05-215.245.355.215.341.52%1.02%2.36%28,418,300150,506,00099%5.290.57%5.300.09%5.280.55%5.220.46%-0.41%
2019-05-205.315.375.155.261.35%0.08%1.29%31,988,800168,456,000116%5.26-1.04%5.290.40%5.250.04%5.190.54%-0.56%
2019-05-175.285.435.185.19-1.89%-2.28%0.48%50,475,100268,569,000189%5.310.76%5.271.54%5.241.00%5.160.62%-0.76%
2019-05-165.255.345.215.290.00%0.36%3.06%38,015,500200,748,000161%5.273.09%5.190.23%5.190.87%5.130.47%-0.90%