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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-27 | 5.19 | 5.23 | 5.17 | 5.19 | 0.58% | -0.10% | -2.48% | 12,607,000 | 65,488,000 | 64% | 5.20 | -0.21% | 5.23 | -0.95% | 5.30 | -0.39% | 5.32 | -0.39% | 0.03% | |
| 2019-06-26 | 5.26 | 5.27 | 5.15 | 5.16 | -1.51% | -0.88% | -3.43% | 12,084,300 | 62,916,000 | 58% | 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) |
| 2019-06-25 | 5.34 | 5.34 | 5.20 | 5.24 | -1.87% | -0.32% | -2.46% | 16,755,600 | 88,252,000 | 69% | 5.26 | -1.24% | 5.34 | -0.30% | 5.34 | -0.13% | 5.37 | -0.17% | 0.24% | |
| 2019-06-24 | 5.36 | 5.37 | 5.29 | 5.34 | -0.74% | 0.32% | -0.76% | 18,721,100 | 99,831,000 | 74% | 5.32 | -1.26% | 5.36 | -0.09% | 5.35 | 0.15% | 5.38 | 0.07% | 0.33% | |
| 2019-06-21 | 5.34 | 5.47 | 5.34 | 5.38 | 0.56% | -0.20% | 0.06% | 26,294,700 | 142,009,000 | 104% | 5.39 | 1.24% | 5.37 | 0.60% | 5.34 | 0.11% | 5.38 | 0.34% | 0.36% |  |
| 2019-06-20 | 5.29 | 5.36 | 5.27 | 5.35 | 0.94% | 0.47% | -0.17% | 21,213,000 | 113,174,000 | 84% | 5.32 | -0.30% | 5.33 | 0.26% | 5.34 | -0.43% | 5.36 | 0.17% | 0.30% | |
| 2019-06-19 | 5.38 | 5.42 | 5.29 | 5.30 | -0.38% | -0.77% | -0.93% | 21,842,400 | 116,878,000 | 85% | 5.34 | 0.93% | 5.32 | -0.26% | 5.36 | -0.63% | 5.35 | 0.26% | 0.19% | |
| 2019-06-18 | 5.25 | 5.34 | 5.25 | 5.32 | 0.95% | 0.53% | -0.30% | 13,595,800 | 72,084,000 | 53% | 5.29 | 0.11% | 5.33 | -0.74% | 5.39 | -0.11% | 5.34 | 0.13% | 0.14% | |
| 2019-06-17 | 5.23 | 5.34 | 5.21 | 5.27 | 0.19% | -0.30% | -1.11% | 19,801,600 | 104,878,000 | 70% | 5.29 | -1.47% | 5.37 | -0.98% | 5.40 | 0.04% | 5.33 | 0.15% | 0.13% | |
| 2019-06-14 | 5.41 | 5.47 | 5.23 | 5.26 | -2.95% | -1.96% | -1.15% | 27,774,900 | 149,290,000 | 102% | 5.36 | -1.07% | 5.43 | -0.02% | 5.40 | 0.47% | 5.32 | 0.28% | 0.09% | |
| 2019-06-13 | 5.45 | 5.48 | 5.37 | 5.42 | -1.45% | -0.06% | 2.15% | 24,685,100 | 134,113,000 | 93% | 5.42 | -0.40% | 5.43 | 0.59% | 5.37 | 0.60% | 5.31 | 0.42% | 0.05% | |
| 2019-06-12 | 5.40 | 5.56 | 5.33 | 5.50 | 1.29% | 1.01% | 4.09% | 44,635,400 | 243,464,000 | 173% | 5.44 | 1.30% | 5.40 | 1.64% | 5.34 | 1.31% | 5.28 | 0.78% | 0.01% | |
| 2019-06-11 | 5.28 | 5.44 | 5.26 | 5.43 | 2.45% | 1.02% | 3.57% | 32,177,900 | 173,277,000 | 136% | 5.37 | 1.90% | 5.31 | 1.12% | 5.27 | 0.53% | 5.24 | 0.67% | -0.05% | |
| 2019-06-10 | 5.28 | 5.33 | 5.20 | 5.30 | 0.76% | 0.47% | 1.77% | 21,076,700 | 111,396,000 | 91% | 5.27 | 1.15% | 5.25 | 0.63% | 5.24 | 0.33% | 5.21 | 0.39% | -0.14% | |
| 2019-06-06 | 5.21 | 5.31 | 5.12 | 5.26 | 0.38% | 0.86% | 1.39% | 24,391,800 | 127,442,000 | 104% | 5.21 | -0.34% | 5.22 | -0.44% | 5.23 | 0.06% | 5.19 | -0.23% | -0.18% | |
| 2019-06-05 | 5.15 | 5.30 | 5.11 | 5.24 | 2.75% | 0.13% | 0.77% | 25,262,300 | 132,452,000 | 101% | 5.23 | 1.42% | 5.24 | 0.33% | 5.22 | 0.27% | 5.20 | -0.99% | -0.14% | |
| 2019-06-04 | 5.23 | 5.25 | 5.09 | 5.10 | -3.23% | -1.16% | -2.89% | 20,012,400 | 103,465,000 | 68% | 5.16 | -1.94% | 5.22 | -0.17% | 5.21 | -0.02% | 5.25 | -0.19% | 0.07% | |
| 2019-06-03 | 5.27 | 5.37 | 5.18 | 5.27 | 2.33% | 0.15% | 0.15% | 38,113,200 | 200,942,000 | 129% | 5.26 | 2.02% | 5.23 | 0.91% | 5.21 | 0.97% | 5.26 | 0.02% | 0.13% | |
| 2019-05-31 | 5.21 | 5.22 | 5.11 | 5.15 | -1.34% | -0.16% | -2.11% | 16,836,800 | 87,016,000 | 57% | 5.16 | -0.81% | 5.18 | -0.04% | 5.16 | 0.33% | 5.26 | -0.27% | 0.19% | |
| 2019-05-30 | 5.15 | 5.27 | 5.13 | 5.22 | 0.97% | 0.38% | -1.04% | 23,619,300 | 123,057,000 | 72% | 5.20 | 0.83% | 5.19 | 0.88% | 5.14 | -0.62% | 5.27 | -0.11% | 0.27% | |
| 2019-05-29 | 5.15 | 5.20 | 5.11 | 5.17 | 0.58% | 0.25% | -2.10% | 19,366,300 | 100,069,000 | 56% | 5.16 | -0.16% | 5.14 | 0.53% | 5.18 | -1.97% | 5.28 | 0.04% | 0.33% | |
| 2019-05-28 | 5.12 | 5.22 | 5.11 | 5.14 | -0.19% | -0.48% | -2.63% | 20,534,500 | 106,266,000 | 59% | 5.16 | 1.67% | 5.11 | -1.24% | 5.28 | -0.28% | 5.28 | 0.13% | 0.29% | |
| 2019-05-27 | 5.06 | 5.17 | 4.98 | 5.15 | 1.98% | 1.38% | -2.31% | 23,881,600 | 121,560,000 | 66% | 5.08 | 0.10% | 5.18 | -2.91% | 5.30 | -0.40% | 5.27 | -0.19% | 0.16% | |
| 2019-05-24 | 5.12 | 5.17 | 5.00 | 5.05 | -2.32% | -0.49% | -4.39% | 23,998,900 | 122,044,000 | 64% | 5.07 | -3.87% | 5.33 | -0.71% | 5.32 | -0.51% | 5.28 | -0.02% | 0.04% | |
| 2019-05-23 | 5.39 | 5.41 | 5.17 | 5.17 | -6.51% | -2.07% | -2.14% | 38,711,100 | 204,734,000 | 108% | 5.28 | -3.10% | 5.37 | 0.02% | 5.34 | 0.02% | 5.28 | 0.21% | -0.07% | |
| 2019-05-22 | 5.31 | 5.74 | 5.15 | 5.53 | 3.56% | 1.51% | 4.89% | 61,742,100 | 336,983,000 | 192% | 5.45 | 3.07% | 5.37 | 1.34% | 5.34 | 1.27% | 5.27 | 1.05% | -0.20% | |
| 2019-05-21 | 5.24 | 5.35 | 5.21 | 5.34 | 1.52% | 1.02% | 2.36% | 28,418,300 | 150,506,000 | 99% | 5.29 | 0.57% | 5.30 | 0.09% | 5.28 | 0.55% | 5.22 | 0.46% | -0.41% | |
| 2019-05-20 | 5.31 | 5.37 | 5.15 | 5.26 | 1.35% | 0.08% | 1.29% | 31,988,800 | 168,456,000 | 116% | 5.26 | -1.04% | 5.29 | 0.40% | 5.25 | 0.04% | 5.19 | 0.54% | -0.56% | |
| 2019-05-17 | 5.28 | 5.43 | 5.18 | 5.19 | -1.89% | -2.28% | 0.48% | 50,475,100 | 268,569,000 | 189% | 5.31 | 0.76% | 5.27 | 1.54% | 5.24 | 1.00% | 5.16 | 0.62% | -0.76% | |
| 2019-05-16 | 5.25 | 5.34 | 5.21 | 5.29 | 0.00% | 0.36% | 3.06% | 38,015,500 | 200,748,000 | 161% | 5.27 | 3.09% | 5.19 | 0.23% | 5.19 | 0.87% | 5.13 | 0.47% | -0.90% | | |
|
|
