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
2020-08-145.915.935.685.80-3.01%0.24%0.38%68,121,900394,159,00076%5.79-1.78%5.810.45%5.82-1.12%5.780.40%0.46%
2020-08-135.696.045.635.984.00%1.51%3.91%105,009,400618,591,000123%5.892.70%5.79-0.17%5.880.74%5.760.74%0.43%
2020-08-125.545.925.535.753.23%0.24%0.65%83,983,600481,728,000101%5.740.56%5.80-1.95%5.840.28%5.710.35%0.38%
2020-08-115.835.845.535.57-4.79%-2.35%-2.16%83,915,400478,628,000107%5.70-3.39%5.910.37%5.820.26%5.690.25%0.30%
2020-08-105.886.115.705.85-0.68%-0.91%3.01%117,701,800694,924,000168%5.90-1.68%5.891.10%5.811.24%5.681.01%0.21%
2020-08-075.866.235.795.894.06%-1.92%4.77%194,212,5001,166,217,000325%6.017.25%5.835.32%5.744.50%5.623.18%-0.03%
2020-08-065.545.735.455.662.91%1.09%3.87%83,600,900468,098,000175%5.602.83%5.531.12%5.490.77%5.450.42%-0.33%
2020-08-055.445.525.355.501.29%1.01%1.36%42,181,700229,695,00089%5.45-0.82%5.470.48%5.450.31%5.43-0.62%-0.35%
2020-08-045.535.585.405.43-1.63%-1.09%-0.55%52,542,600288,462,000107%5.490.37%5.440.17%5.430.39%5.46-0.73%-0.23%
2020-08-035.365.535.365.522.99%0.91%0.36%56,328,500308,109,000108%5.472.01%5.440.72%5.410.46%5.50-0.40%-0.08%
2020-07-315.365.445.295.36-1.65%-0.04%-2.93%47,699,600255,748,00086%5.36-1.76%5.40-0.09%5.39-0.15%5.520.15%0.03%
2020-07-305.505.585.335.451.11%-0.15%-1.16%69,062,200376,921,000123%5.462.59%5.401.09%5.39-0.11%5.510.24%0.03%
2020-07-295.335.395.235.391.13%1.32%-2.02%34,099,100181,395,00060%5.32-0.75%5.34-0.58%5.40-1.69%5.50-0.49%0.02%
2020-07-285.355.455.295.330.00%-0.56%-3.58%27,028,100144,875,00044%5.360.09%5.37-0.94%5.49-1.51%5.53-0.68%0.12%
2020-07-275.315.445.285.330.95%-0.47%-4.24%30,736,700164,588,00044%5.36-0.74%5.43-2.01%5.58-0.61%5.57-1.33%0.31%
2020-07-245.485.545.285.28-3.83%-2.13%-6.40%47,072,100253,949,00057%5.40-1.53%5.54-2.05%5.610.41%5.640.14%0.81%
2020-07-235.645.645.385.49-3.68%0.20%-2.54%66,051,300361,893,00074%5.48-3.88%5.65-0.81%5.590.41%5.630.25%0.98%
2020-07-225.725.785.635.70-1.21%0.00%1.44%63,046,900359,391,00074%5.70-1.16%5.701.99%5.560.20%5.620.57%1.05%
2020-07-215.665.905.615.771.05%0.05%3.28%73,036,600421,193,00088%5.772.45%5.592.57%5.55-0.09%5.590.76%1.04%
2020-07-205.545.855.465.713.25%1.44%2.98%76,580,000431,100,00092%5.635.43%5.450.00%5.56-1.84%5.550.71%1.05%
2020-07-175.245.555.185.536.35%3.58%0.44%66,378,000354,420,00078%5.340.19%5.45-2.68%5.66-0.04%5.510.11%1.05%
2020-07-165.405.475.185.20-4.59%-2.42%-5.45%57,776,400307,890,00071%5.33-5.21%5.60-3.20%5.660.16%5.500.13%1.03%
2020-07-155.705.815.455.45-4.39%-3.06%-0.78%80,117,600450,420,000108%5.62-1.94%5.781.00%5.660.77%5.490.57%0.99%
2020-07-145.755.855.615.70-3.88%-0.58%4.36%98,681,600565,761,000149%5.73-2.70%5.731.51%5.611.39%5.461.19%0.90%
2020-07-135.806.085.745.937.23%0.64%9.86%160,706,900946,944,000283%5.897.46%5.645.03%5.544.36%5.403.71%0.75%
2020-07-105.285.765.255.533.36%0.86%6.24%114,625,100628,493,000249%5.483.12%5.372.23%5.302.08%5.211.82%0.31%
2020-07-095.245.435.215.352.29%0.62%4.66%69,850,100371,425,000187%5.322.47%5.251.39%5.201.33%5.110.93%0.09%
2020-07-085.195.235.125.230.77%0.79%3.26%51,321,300266,304,000155%5.19-0.82%5.180.74%5.130.75%5.070.44%-0.04%
2020-07-075.255.295.155.190.39%-0.80%2.91%61,812,600323,423,000207%5.232.09%5.141.88%5.091.70%5.040.90%-0.16%
2020-07-065.045.185.045.170.00%0.88%3.44%62,471,300320,165,000234%5.132.56%5.052.08%5.011.77%5.000.69%-0.31%