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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 5.48 | 5.66 | 5.38 | 5.48 | -7.74% | -0.72% | -4.79% | 171,714,900 | 947,932,000 | 175% | 5.52 | -11.67% | 5.94 | -1.92% | 5.88 | -0.66% | 5.76 | -0.47% | 0.93% |  |
| 2021-02-25 | 6.38 | 6.38 | 5.91 | 5.94 | 2.41% | -4.94% | 2.71% | 270,087,700 | 1,687,835,000 | 369% | 6.25 | 7.63% | 6.06 | 5.05% | 5.92 | 4.76% | 5.78 | 5.24% | 0.95% |  |
| 2021-02-24 | 5.84 | 5.92 | 5.69 | 5.80 | 0.52% | -0.10% | 5.55% | 91,534,000 | 531,472,000 | 172% | 5.81 | 0.21% | 5.76 | 1.82% | 5.65 | 1.35% | 5.50 | 1.52% | 0.36% | |
| 2021-02-23 | 5.74 | 5.93 | 5.66 | 5.77 | 0.87% | -0.41% | 6.60% | 112,931,700 | 654,328,000 | 238% | 5.79 | 1.38% | 5.66 | 2.67% | 5.57 | 2.43% | 5.41 | 2.25% | 0.23% | |
| 2021-02-22 | 5.56 | 5.88 | 5.48 | 5.72 | 6.92% | 0.09% | 8.05% | 147,831,400 | 844,783,000 | 364% | 5.72 | 8.82% | 5.51 | 7.15% | 5.44 | 6.79% | 5.29 | 3.36% | -0.07% | |
| 2021-02-19 | 5.08 | 5.48 | 5.05 | 5.35 | 5.31% | 1.87% | 4.45% | 56,191,000 | 295,093,000 | 164% | 5.25 | 3.47% | 5.15 | 2.67% | 5.09 | 2.35% | 5.12 | -0.91% | -0.39% | |
| 2021-02-18 | 5.10 | 5.13 | 5.00 | 5.08 | 2.63% | 0.08% | -1.72% | 33,950,600 | 172,327,000 | 92% | 5.08 | 2.30% | 5.01 | 1.48% | 4.98 | 0.79% | 5.17 | -0.84% | -0.23% | |
| 2021-02-10 | 4.91 | 5.00 | 4.91 | 4.95 | 0.00% | -0.24% | -5.05% | 19,379,700 | 96,160,000 | 47% | 4.96 | 0.38% | 4.94 | 0.35% | 4.94 | -0.92% | 5.21 | -0.38% | -0.10% | |
| 2021-02-09 | 4.91 | 4.98 | 4.88 | 4.95 | 0.20% | 0.14% | -5.41% | 17,159,200 | 84,821,000 | 37% | 4.94 | 0.69% | 4.92 | -0.16% | 4.98 | -1.31% | 5.23 | -0.12% | -0.03% | |
| 2021-02-08 | 4.88 | 4.97 | 4.83 | 4.94 | 2.07% | 0.63% | -5.71% | 17,324,000 | 85,039,000 | 36% | 4.91 | -0.16% | 4.93 | -1.44% | 5.05 | -1.81% | 5.24 | -0.40% | 0.00% | |
| 2021-02-05 | 4.89 | 5.02 | 4.84 | 4.84 | -1.22% | -1.57% | -7.98% | 22,924,400 | 112,722,000 | 44% | 4.92 | -0.57% | 5.00 | -1.79% | 5.14 | -2.15% | 5.26 | -0.27% | 0.10% | |
| 2021-02-04 | 5.12 | 5.14 | 4.85 | 4.90 | -4.30% | -0.91% | -7.09% | 42,868,100 | 211,967,000 | 79% | 4.95 | -3.53% | 5.09 | -2.79% | 5.26 | -1.50% | 5.27 | -0.62% | 0.15% | |
| 2021-02-03 | 5.22 | 5.22 | 5.09 | 5.12 | -1.92% | -0.12% | -3.52% | 35,581,900 | 182,396,000 | 62% | 5.13 | -1.65% | 5.24 | -2.24% | 5.34 | -0.26% | 5.31 | 0.23% | 0.29% | |
| 2021-02-02 | 5.32 | 5.34 | 5.14 | 5.22 | -3.51% | 0.15% | -1.42% | 44,158,100 | 230,139,000 | 74% | 5.21 | -2.14% | 5.36 | -0.80% | 5.35 | 0.00% | 5.30 | -0.71% | 0.29% | |
| 2021-02-01 | 5.55 | 5.60 | 5.19 | 5.41 | -0.73% | 1.58% | 1.44% | 60,586,100 | 322,679,000 | 84% | 5.33 | -2.93% | 5.40 | 0.26% | 5.35 | -0.02% | 5.33 | 0.15% | 0.74% | |
| 2021-01-29 | 5.50 | 5.65 | 5.38 | 5.45 | 1.11% | -0.67% | 2.35% | 66,396,600 | 364,331,000 | 95% | 5.49 | 1.86% | 5.39 | 1.66% | 5.35 | 1.08% | 5.33 | 0.62% | 0.74% | |
| 2021-01-28 | 5.26 | 5.50 | 5.23 | 5.39 | 0.94% | 0.06% | 1.85% | 64,315,200 | 346,461,000 | 97% | 5.39 | 2.07% | 5.30 | 0.59% | 5.29 | 0.27% | 5.29 | 0.46% | 0.67% | |
| 2021-01-27 | 5.09 | 5.43 | 5.09 | 5.34 | 4.30% | 1.17% | 1.37% | 58,465,700 | 308,585,000 | 94% | 5.28 | 2.19% | 5.27 | 0.29% | 5.28 | 0.73% | 5.27 | 0.34% | 0.63% | |
| 2021-01-26 | 5.18 | 5.25 | 5.12 | 5.12 | -2.85% | -0.87% | -2.48% | 32,278,600 | 166,726,000 | 54% | 5.17 | -2.97% | 5.25 | -0.85% | 5.24 | -1.52% | 5.25 | 0.21% | 0.59% | |
| 2021-01-25 | 5.25 | 5.46 | 5.18 | 5.27 | 0.76% | -1.00% | 0.59% | 51,357,700 | 273,377,000 | 92% | 5.32 | 1.57% | 5.30 | 1.28% | 5.32 | 0.23% | 5.24 | 0.56% | 0.57% | |
| 2021-01-22 | 5.24 | 5.34 | 5.17 | 5.23 | -2.43% | -0.21% | 0.38% | 51,245,200 | 268,569,000 | 95% | 5.24 | -1.49% | 5.23 | -1.93% | 5.31 | 0.34% | 5.21 | 0.31% | 0.51% | |
| 2021-01-21 | 5.13 | 5.59 | 5.11 | 5.36 | 3.68% | 0.75% | 3.20% | 84,035,800 | 447,076,000 | 167% | 5.32 | 3.83% | 5.34 | 0.30% | 5.29 | 0.61% | 5.19 | 0.76% | 0.49% | |
| 2021-01-20 | 5.12 | 5.22 | 5.05 | 5.17 | -1.15% | 0.90% | 0.29% | 72,187,800 | 369,855,000 | 153% | 5.12 | -5.62% | 5.32 | -0.23% | 5.26 | 0.00% | 5.16 | 0.16% | 0.44% | |
| 2021-01-19 | 5.50 | 5.65 | 5.22 | 5.23 | -0.19% | -3.67% | 1.61% | 173,745,700 | 943,352,000 | 430% | 5.43 | 3.69% | 5.33 | 5.46% | 5.26 | 5.86% | 5.15 | 3.79% | 0.44% | |
| 2021-01-18 | 5.24 | 5.24 | 5.12 | 5.24 | 10.08% | 0.08% | 5.67% | 61,274,800 | 320,835,000 | 216% | 5.24 | 9.95% | 5.06 | 6.87% | 4.97 | 4.30% | 4.96 | 0.20% | 0.07% | |
| 2021-01-15 | 4.70 | 4.85 | 4.70 | 4.76 | 1.49% | -0.04% | -3.82% | 19,983,900 | 95,159,000 | 60% | 4.76 | 1.19% | 4.73 | 0.02% | 4.76 | -0.90% | 4.95 | -0.04% | 0.21% | |
| 2021-01-14 | 4.73 | 4.74 | 4.67 | 4.69 | -1.05% | -0.34% | -5.27% | 14,944,500 | 70,329,000 | 44% | 4.71 | -0.19% | 4.73 | -1.03% | 4.81 | -1.25% | 4.95 | -0.02% | 0.23% | |
| 2021-01-13 | 4.78 | 4.80 | 4.65 | 4.74 | -0.63% | 0.53% | -4.28% | 17,804,500 | 83,955,000 | 53% | 4.72 | -0.95% | 4.78 | -1.51% | 4.87 | -0.84% | 4.95 | 0.00% | 0.21% | |
| 2021-01-12 | 4.73 | 4.80 | 4.71 | 4.77 | 0.21% | 0.21% | -3.68% | 18,197,500 | 86,622,000 | 54% | 4.76 | -1.41% | 4.85 | -1.42% | 4.91 | -0.85% | 4.95 | 0.02% | 0.17% | |
| 2021-01-11 | 4.90 | 4.93 | 4.75 | 4.76 | 0.00% | -1.41% | -3.86% | 28,791,300 | 139,018,000 | 87% | 4.83 | -2.39% | 4.92 | -0.89% | 4.95 | -1.63% | 4.95 | -0.06% | 0.13% | | |
|
|
