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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-29 | 5.38 | 5.66 | 5.38 | 5.61 | 3.51% | 0.66% | 4.70% | 67,672,700 | 377,128,000 | 147% | 5.57 | 2.60% | 5.51 | 1.55% | 5.44 | 1.38% | 5.36 | 0.92% | 0.45% |  |
| 2020-05-28 | 5.54 | 5.54 | 5.34 | 5.42 | -1.63% | -0.22% | 2.09% | 38,812,600 | 210,820,000 | 91% | 5.43 | -1.02% | 5.42 | 0.74% | 5.37 | 0.30% | 5.31 | 0.44% | 0.40% | |
| 2020-05-27 | 5.38 | 5.62 | 5.35 | 5.51 | 1.85% | 0.40% | 4.24% | 71,592,600 | 392,935,000 | 173% | 5.49 | 3.02% | 5.38 | 2.01% | 5.35 | 1.02% | 5.29 | 0.86% | 0.34% | |
| 2020-05-26 | 5.18 | 5.42 | 5.12 | 5.41 | 4.24% | 1.56% | 3.22% | 51,359,400 | 273,600,000 | 128% | 5.33 | 1.64% | 5.28 | 0.04% | 5.30 | 0.42% | 5.24 | 0.40% | 0.24% | |
| 2020-05-25 | 5.28 | 5.34 | 5.10 | 5.19 | -2.08% | -0.97% | -0.57% | 31,669,300 | 165,963,000 | 85% | 5.24 | -0.15% | 5.28 | -0.38% | 5.27 | 0.30% | 5.22 | 0.13% | 0.14% | |
| 2020-05-22 | 5.20 | 5.37 | 5.14 | 5.30 | 1.34% | 0.97% | 1.67% | 44,819,800 | 235,266,000 | 124% | 5.25 | -1.50% | 5.30 | 0.11% | 5.26 | 0.34% | 5.21 | 0.13% | 0.11% |  |
| 2020-05-21 | 5.33 | 5.51 | 5.18 | 5.23 | -2.61% | -1.86% | 0.46% | 42,587,800 | 226,971,000 | 127% | 5.33 | 0.42% | 5.29 | 0.99% | 5.24 | 0.69% | 5.21 | 0.33% | 0.11% | |
| 2020-05-20 | 5.16 | 5.39 | 5.12 | 5.37 | 4.07% | 1.19% | 3.49% | 68,281,500 | 362,349,000 | 213% | 5.31 | 2.47% | 5.24 | 1.89% | 5.20 | 0.78% | 5.19 | 0.70% | 0.08% | |
| 2020-05-19 | 5.20 | 5.21 | 5.15 | 5.16 | -0.19% | -0.37% | 0.14% | 24,833,600 | 128,607,000 | 86% | 5.18 | 0.64% | 5.14 | 0.12% | 5.16 | 0.29% | 5.15 | 0.23% | 0.02% | |
| 2020-05-18 | 5.08 | 5.20 | 5.06 | 5.17 | 1.77% | 0.47% | 0.56% | 35,350,500 | 181,929,000 | 122% | 5.15 | 0.94% | 5.14 | -0.60% | 5.15 | 0.02% | 5.14 | 0.33% | -0.01% | |
| 2020-05-15 | 5.07 | 5.13 | 5.05 | 5.08 | 0.20% | -0.35% | -0.86% | 25,250,700 | 128,723,000 | 91% | 5.10 | -1.01% | 5.17 | 0.06% | 5.15 | -0.27% | 5.12 | 0.45% | -0.05% | |
| 2020-05-14 | 5.23 | 5.29 | 5.05 | 5.07 | -3.06% | -1.55% | -0.61% | 32,712,000 | 168,474,000 | 113% | 5.15 | -1.19% | 5.16 | 0.04% | 5.16 | -0.14% | 5.10 | -0.22% | -0.12% | |
| 2020-05-13 | 5.06 | 5.30 | 5.01 | 5.23 | 3.36% | 0.35% | 2.31% | 49,565,800 | 258,334,000 | 167% | 5.21 | 3.15% | 5.16 | 0.62% | 5.17 | 0.60% | 5.11 | -0.12% | -0.07% | |
| 2020-05-12 | 5.08 | 5.12 | 4.99 | 5.06 | -0.78% | 0.14% | -1.13% | 18,140,100 | 91,660,000 | 62% | 5.05 | -1.58% | 5.13 | -0.77% | 5.14 | 0.16% | 5.12 | -0.60% | -0.11% | |
| 2020-05-11 | 5.20 | 5.22 | 5.06 | 5.10 | -1.35% | -0.66% | -0.95% | 21,763,700 | 111,728,000 | 67% | 5.13 | -0.93% | 5.17 | 0.21% | 5.13 | 0.63% | 5.15 | -0.17% | -0.07% | |
| 2020-05-08 | 5.17 | 5.25 | 5.13 | 5.17 | 0.00% | -0.23% | 0.23% | 23,885,300 | 123,777,000 | 68% | 5.18 | -0.08% | 5.16 | 0.86% | 5.10 | 1.15% | 5.16 | 0.18% | -0.13% | |
| 2020-05-07 | 5.15 | 5.23 | 5.11 | 5.17 | 0.39% | -0.31% | 0.41% | 28,049,600 | 145,472,000 | 80% | 5.19 | 1.45% | 5.11 | 1.51% | 5.04 | -0.44% | 5.15 | 0.00% | -0.30% | |
| 2020-05-06 | 4.99 | 5.17 | 4.91 | 5.15 | 1.98% | 0.74% | 0.02% | 30,125,000 | 154,003,000 | 82% | 5.11 | 1.67% | 5.04 | 1.39% | 5.06 | -0.80% | 5.15 | 0.10% | -0.40% | |
| 2020-04-30 | 4.96 | 5.09 | 4.95 | 5.05 | 1.61% | 0.44% | -1.83% | 23,233,900 | 116,830,000 | 62% | 5.03 | 1.60% | 4.97 | -1.70% | 5.10 | -1.14% | 5.14 | 0.00% | -0.45% | |
| 2020-04-29 | 4.87 | 5.00 | 4.85 | 4.97 | -0.20% | 0.42% | -3.38% | 22,417,400 | 110,953,000 | 57% | 4.95 | 0.06% | 5.06 | -1.77% | 5.16 | -0.60% | 5.14 | -0.10% | -0.46% | |
| 2020-04-28 | 5.13 | 5.15 | 4.78 | 4.98 | -2.73% | 0.69% | -3.28% | 41,790,600 | 206,709,000 | 99% | 4.95 | -5.18% | 5.15 | -2.35% | 5.19 | -0.63% | 5.15 | -0.25% | -0.46% | |
| 2020-04-27 | 5.35 | 5.36 | 5.06 | 5.12 | -2.85% | -1.84% | -0.81% | 42,634,500 | 222,394,000 | 109% | 5.22 | -1.42% | 5.27 | 0.15% | 5.23 | 0.15% | 5.16 | 0.27% | -0.43% | |
| 2020-04-24 | 5.26 | 5.38 | 5.22 | 5.27 | 0.19% | -0.40% | 2.37% | 36,444,800 | 192,840,000 | 92% | 5.29 | -0.17% | 5.26 | 0.98% | 5.22 | 0.77% | 5.15 | -0.50% | -0.48% | |
| 2020-04-23 | 5.29 | 5.42 | 5.21 | 5.26 | 0.00% | -0.75% | 1.66% | 48,890,100 | 259,103,000 | 115% | 5.30 | 1.85% | 5.21 | 0.97% | 5.18 | 1.03% | 5.17 | -0.19% | -0.43% | |
| 2020-04-22 | 5.03 | 5.31 | 5.00 | 5.26 | 3.95% | 1.08% | 1.47% | 51,055,100 | 265,691,000 | 115% | 5.20 | 2.81% | 5.16 | 1.12% | 5.13 | 0.57% | 5.18 | -0.82% | -0.36% | |
| 2020-04-21 | 5.14 | 5.15 | 5.01 | 5.06 | -1.94% | -0.04% | -3.19% | 27,158,400 | 137,483,000 | 55% | 5.06 | -2.15% | 5.10 | 0.04% | 5.10 | 0.10% | 5.23 | -1.53% | -0.21% | |
| 2020-04-20 | 5.07 | 5.25 | 5.07 | 5.16 | 2.18% | -0.25% | -2.79% | 40,260,700 | 208,271,000 | 72% | 5.17 | 2.38% | 5.10 | 0.51% | 5.09 | 0.26% | 5.31 | -0.95% | 0.11% | |
| 2020-04-17 | 5.05 | 5.10 | 5.00 | 5.05 | 0.40% | -0.06% | -5.77% | 32,081,800 | 162,110,000 | 50% | 5.05 | -0.24% | 5.08 | 0.06% | 5.08 | -1.78% | 5.36 | -0.46% | 0.35% | |
| 2020-04-16 | 5.07 | 5.15 | 5.00 | 5.03 | -1.95% | -0.69% | -6.58% | 33,551,400 | 169,931,000 | 49% | 5.07 | -0.69% | 5.07 | -0.30% | 5.17 | -1.07% | 5.38 | -0.04% | 0.55% | |
| 2020-04-15 | 5.10 | 5.24 | 4.95 | 5.13 | 0.00% | 0.59% | -4.75% | 49,321,500 | 251,523,000 | 68% | 5.10 | 1.19% | 5.09 | -2.45% | 5.23 | -1.55% | 5.39 | -0.15% | 0.63% | | |
|
|
