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
2020-05-295.385.665.385.613.51%0.66%4.70%67,672,700377,128,000147%5.572.60%5.511.55%5.441.38%5.360.92%0.45%
2020-05-285.545.545.345.42-1.63%-0.22%2.09%38,812,600210,820,00091%5.43-1.02%5.420.74%5.370.30%5.310.44%0.40%
2020-05-275.385.625.355.511.85%0.40%4.24%71,592,600392,935,000173%5.493.02%5.382.01%5.351.02%5.290.86%0.34%
2020-05-265.185.425.125.414.24%1.56%3.22%51,359,400273,600,000128%5.331.64%5.280.04%5.300.42%5.240.40%0.24%
2020-05-255.285.345.105.19-2.08%-0.97%-0.57%31,669,300165,963,00085%5.24-0.15%5.28-0.38%5.270.30%5.220.13%0.14%
2020-05-225.205.375.145.301.34%0.97%1.67%44,819,800235,266,000124%5.25-1.50%5.300.11%5.260.34%5.210.13%0.11%
2020-05-215.335.515.185.23-2.61%-1.86%0.46%42,587,800226,971,000127%5.330.42%5.290.99%5.240.69%5.210.33%0.11%
2020-05-205.165.395.125.374.07%1.19%3.49%68,281,500362,349,000213%5.312.47%5.241.89%5.200.78%5.190.70%0.08%
2020-05-195.205.215.155.16-0.19%-0.37%0.14%24,833,600128,607,00086%5.180.64%5.140.12%5.160.29%5.150.23%0.02%
2020-05-185.085.205.065.171.77%0.47%0.56%35,350,500181,929,000122%5.150.94%5.14-0.60%5.150.02%5.140.33%-0.01%
2020-05-155.075.135.055.080.20%-0.35%-0.86%25,250,700128,723,00091%5.10-1.01%5.170.06%5.15-0.27%5.120.45%-0.05%
2020-05-145.235.295.055.07-3.06%-1.55%-0.61%32,712,000168,474,000113%5.15-1.19%5.160.04%5.16-0.14%5.10-0.22%-0.12%
2020-05-135.065.305.015.233.36%0.35%2.31%49,565,800258,334,000167%5.213.15%5.160.62%5.170.60%5.11-0.12%-0.07%
2020-05-125.085.124.995.06-0.78%0.14%-1.13%18,140,10091,660,00062%5.05-1.58%5.13-0.77%5.140.16%5.12-0.60%-0.11%
2020-05-115.205.225.065.10-1.35%-0.66%-0.95%21,763,700111,728,00067%5.13-0.93%5.170.21%5.130.63%5.15-0.17%-0.07%
2020-05-085.175.255.135.170.00%-0.23%0.23%23,885,300123,777,00068%5.18-0.08%5.160.86%5.101.15%5.160.18%-0.13%
2020-05-075.155.235.115.170.39%-0.31%0.41%28,049,600145,472,00080%5.191.45%5.111.51%5.04-0.44%5.150.00%-0.30%
2020-05-064.995.174.915.151.98%0.74%0.02%30,125,000154,003,00082%5.111.67%5.041.39%5.06-0.80%5.150.10%-0.40%
2020-04-304.965.094.955.051.61%0.44%-1.83%23,233,900116,830,00062%5.031.60%4.97-1.70%5.10-1.14%5.140.00%-0.45%
2020-04-294.875.004.854.97-0.20%0.42%-3.38%22,417,400110,953,00057%4.950.06%5.06-1.77%5.16-0.60%5.14-0.10%-0.46%
2020-04-285.135.154.784.98-2.73%0.69%-3.28%41,790,600206,709,00099%4.95-5.18%5.15-2.35%5.19-0.63%5.15-0.25%-0.46%
2020-04-275.355.365.065.12-2.85%-1.84%-0.81%42,634,500222,394,000109%5.22-1.42%5.270.15%5.230.15%5.160.27%-0.43%
2020-04-245.265.385.225.270.19%-0.40%2.37%36,444,800192,840,00092%5.29-0.17%5.260.98%5.220.77%5.15-0.50%-0.48%
2020-04-235.295.425.215.260.00%-0.75%1.66%48,890,100259,103,000115%5.301.85%5.210.97%5.181.03%5.17-0.19%-0.43%
2020-04-225.035.315.005.263.95%1.08%1.47%51,055,100265,691,000115%5.202.81%5.161.12%5.130.57%5.18-0.82%-0.36%
2020-04-215.145.155.015.06-1.94%-0.04%-3.19%27,158,400137,483,00055%5.06-2.15%5.100.04%5.100.10%5.23-1.53%-0.21%
2020-04-205.075.255.075.162.18%-0.25%-2.79%40,260,700208,271,00072%5.172.38%5.100.51%5.090.26%5.31-0.95%0.11%
2020-04-175.055.105.005.050.40%-0.06%-5.77%32,081,800162,110,00050%5.05-0.24%5.080.06%5.08-1.78%5.36-0.46%0.35%
2020-04-165.075.155.005.03-1.95%-0.69%-6.58%33,551,400169,931,00049%5.07-0.69%5.07-0.30%5.17-1.07%5.38-0.04%0.55%
2020-04-155.105.244.955.130.00%0.59%-4.75%49,321,500251,523,00068%5.101.19%5.09-2.45%5.23-1.55%5.39-0.15%0.63%