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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 4.55 | 4.57 | 4.49 | 4.50 | -0.88% | -0.44% | -5.54% | 15,132,500 | 68,399,000 | 76% | 4.52 | 0.22% | 4.55 | -1.00% | 4.60 | -1.35% | 4.76 | -0.92% | -0.51% |  |
| 2019-08-15 | 4.47 | 4.56 | 4.45 | 4.54 | -0.87% | 0.67% | -5.57% | 14,506,200 | 65,420,000 | 71% | 4.51 | -2.34% | 4.60 | -1.23% | 4.66 | -1.42% | 4.81 | -0.70% | -0.43% | |
| 2019-08-14 | 4.68 | 4.68 | 4.56 | 4.58 | -0.87% | -0.82% | -5.41% | 15,310,500 | 70,703,000 | 78% | 4.62 | -0.43% | 4.65 | -1.42% | 4.73 | -1.46% | 4.84 | -0.58% | -0.36% | |
| 2019-08-13 | 4.71 | 4.72 | 4.58 | 4.62 | -2.74% | -0.39% | -5.13% | 21,227,100 | 98,456,000 | 112% | 4.64 | -1.99% | 4.72 | -1.95% | 4.80 | -1.11% | 4.87 | -0.71% | -0.31% | |
| 2019-08-12 | 4.74 | 4.77 | 4.69 | 4.75 | 1.28% | 0.38% | -3.16% | 11,079,300 | 52,425,000 | 64% | 4.73 | -1.56% | 4.81 | -1.17% | 4.85 | -0.53% | 4.91 | -0.31% | -0.25% | |
| 2019-08-09 | 4.90 | 4.91 | 4.69 | 4.69 | -3.70% | -2.43% | -4.67% | 18,572,800 | 89,276,000 | 112% | 4.81 | -1.62% | 4.87 | -0.31% | 4.88 | -0.69% | 4.92 | -0.43% | -0.23% | |
| 2019-08-08 | 4.90 | 4.92 | 4.85 | 4.87 | -0.41% | -0.33% | -1.44% | 14,358,700 | 70,162,000 | 92% | 4.89 | -0.47% | 4.89 | -0.23% | 4.91 | -0.26% | 4.94 | -0.34% | -0.18% | |
| 2019-08-07 | 4.90 | 4.95 | 4.87 | 4.89 | 0.20% | -0.39% | -1.37% | 25,591,000 | 125,623,000 | 165% | 4.91 | 0.88% | 4.90 | -0.51% | 4.93 | -0.28% | 4.96 | -0.28% | -0.12% | |
| 2019-08-06 | 4.90 | 4.94 | 4.76 | 4.88 | -2.01% | 0.29% | -1.85% | 30,488,900 | 148,373,000 | 221% | 4.87 | -1.24% | 4.92 | -1.03% | 4.94 | -0.86% | 4.97 | -0.58% | -0.10% | |
| 2019-08-05 | 4.95 | 4.98 | 4.89 | 4.98 | -0.40% | 1.08% | -0.42% | 20,415,800 | 100,591,000 | 180% | 4.93 | -1.54% | 4.97 | -0.72% | 4.98 | -0.42% | 5.00 | -0.24% | -0.03% | |
| 2019-08-02 | 4.91 | 5.11 | 4.88 | 5.00 | 0.00% | -0.08% | -0.26% | 19,530,200 | 97,726,000 | 194% | 5.00 | -0.08% | 5.01 | -0.12% | 5.01 | -0.06% | 5.01 | -0.10% | -0.01% | |
| 2019-08-01 | 4.99 | 5.03 | 4.97 | 5.00 | -0.40% | -0.16% | -0.36% | 9,418,600 | 47,164,000 | 105% | 5.01 | -0.24% | 5.02 | 0.18% | 5.01 | -0.42% | 5.02 | -0.06% | -0.01% | |
| 2019-07-31 | 5.04 | 5.05 | 4.96 | 5.02 | 0.20% | 0.00% | -0.02% | 8,993,500 | 45,148,000 | 103% | 5.02 | 0.02% | 5.01 | 0.04% | 5.03 | -0.08% | 5.02 | -0.08% | -0.03% | |
| 2019-07-30 | 4.98 | 5.05 | 4.97 | 5.01 | 0.80% | -0.18% | -0.30% | 6,158,900 | 30,911,000 | 71% | 5.02 | 0.84% | 5.00 | -0.58% | 5.03 | 0.16% | 5.03 | -0.08% | -0.04% | |
| 2019-07-29 | 4.96 | 5.01 | 4.95 | 4.97 | -0.40% | -0.14% | -1.17% | 7,125,600 | 35,464,000 | 80% | 4.98 | -0.70% | 5.03 | -0.28% | 5.03 | 0.10% | 5.03 | -0.06% | -0.08% | |
| 2019-07-26 | 5.06 | 5.07 | 4.98 | 4.99 | -1.77% | -0.44% | -0.83% | 11,672,000 | 58,501,000 | 125% | 5.01 | -1.36% | 5.05 | 0.08% | 5.02 | -0.16% | 5.03 | 0.06% | -0.12% | |
| 2019-07-25 | 5.02 | 5.12 | 5.01 | 5.08 | 0.99% | -0.02% | 1.01% | 13,320,900 | 67,690,000 | 149% | 5.08 | 0.77% | 5.04 | 1.06% | 5.03 | 0.32% | 5.03 | 0.22% | -0.15% | |
| 2019-07-24 | 4.99 | 5.08 | 4.98 | 5.03 | 1.00% | -0.24% | 0.24% | 7,754,400 | 39,096,000 | 86% | 5.04 | 1.45% | 4.99 | -0.10% | 5.01 | -0.10% | 5.02 | -0.06% | -0.21% | |
| 2019-07-23 | 4.91 | 5.00 | 4.91 | 4.98 | 0.61% | 0.20% | -0.82% | 6,904,900 | 34,314,000 | 70% | 4.97 | 0.16% | 5.00 | -0.40% | 5.02 | -0.34% | 5.02 | 0.10% | -0.23% | |
| 2019-07-22 | 5.05 | 5.05 | 4.91 | 4.95 | -1.39% | -0.24% | -1.32% | 9,448,700 | 46,887,000 | 91% | 4.96 | -1.74% | 5.02 | -0.75% | 5.03 | -0.24% | 5.02 | 0.00% | -0.30% | |
| 2019-07-19 | 5.04 | 5.09 | 5.02 | 5.02 | 0.00% | -0.59% | 0.08% | 8,583,800 | 43,349,000 | 77% | 5.05 | 0.14% | 5.05 | -0.10% | 5.05 | 0.30% | 5.02 | -0.16% | -0.39% | |
| 2019-07-18 | 5.07 | 5.08 | 5.02 | 5.02 | -0.40% | -0.46% | -0.08% | 6,851,500 | 34,551,000 | 60% | 5.04 | -0.42% | 5.06 | 0.26% | 5.03 | 0.16% | 5.02 | -0.22% | -0.45% | |
| 2019-07-17 | 5.08 | 5.09 | 5.04 | 5.04 | -0.40% | -0.47% | 0.10% | 8,057,700 | 40,808,000 | 69% | 5.06 | 0.02% | 5.05 | 0.52% | 5.02 | -0.02% | 5.04 | -0.22% | -0.46% | |
| 2019-07-16 | 5.03 | 5.10 | 5.02 | 5.06 | 0.40% | -0.06% | 0.28% | 7,978,900 | 40,399,000 | 66% | 5.06 | 0.86% | 5.02 | 0.28% | 5.02 | 0.40% | 5.05 | -0.49% | -0.47% | |
| 2019-07-15 | 4.96 | 5.08 | 4.93 | 5.04 | 1.20% | 0.40% | -0.61% | 11,749,300 | 58,982,000 | 89% | 5.02 | 0.82% | 5.01 | -0.24% | 5.00 | 0.14% | 5.07 | -0.43% | -0.43% | |
| 2019-07-12 | 4.99 | 5.03 | 4.94 | 4.98 | 0.61% | 0.02% | -2.22% | 9,526,300 | 47,434,000 | 69% | 4.98 | -0.60% | 5.02 | 0.22% | 5.00 | -0.44% | 5.09 | -0.24% | -0.40% | |
| 2019-07-11 | 5.03 | 5.07 | 4.95 | 4.95 | -1.39% | -1.18% | -3.04% | 13,555,300 | 67,897,000 | 96% | 5.01 | -0.85% | 5.01 | 0.16% | 5.02 | -0.48% | 5.11 | -0.35% | -0.42% | |
| 2019-07-10 | 4.99 | 5.10 | 4.99 | 5.02 | 1.01% | -0.63% | -2.01% | 13,815,800 | 69,794,000 | 99% | 5.05 | 2.00% | 5.00 | -0.28% | 5.04 | -0.45% | 5.12 | -0.27% | -0.42% | |
| 2019-07-09 | 4.91 | 4.99 | 4.90 | 4.97 | 1.02% | 0.34% | -3.25% | 12,772,000 | 63,262,000 | 91% | 4.95 | -0.70% | 5.01 | -1.12% | 5.07 | -1.25% | 5.14 | -0.64% | -0.44% | |
| 2019-07-08 | 5.13 | 5.13 | 4.91 | 4.92 | 0.00% | -1.36% | -4.84% | 18,840,700 | 93,974,000 | 130% | 4.99 | -2.69% | 5.07 | -1.67% | 5.13 | -1.21% | 5.17 | -0.90% | -0.40% | | |
|
|
