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
2019-08-164.554.574.494.50-0.88%-0.44%-5.54%15,132,50068,399,00076%4.520.22%4.55-1.00%4.60-1.35%4.76-0.92%-0.51%
2019-08-154.474.564.454.54-0.87%0.67%-5.57%14,506,20065,420,00071%4.51-2.34%4.60-1.23%4.66-1.42%4.81-0.70%-0.43%
2019-08-144.684.684.564.58-0.87%-0.82%-5.41%15,310,50070,703,00078%4.62-0.43%4.65-1.42%4.73-1.46%4.84-0.58%-0.36%
2019-08-134.714.724.584.62-2.74%-0.39%-5.13%21,227,10098,456,000112%4.64-1.99%4.72-1.95%4.80-1.11%4.87-0.71%-0.31%
2019-08-124.744.774.694.751.28%0.38%-3.16%11,079,30052,425,00064%4.73-1.56%4.81-1.17%4.85-0.53%4.91-0.31%-0.25%
2019-08-094.904.914.694.69-3.70%-2.43%-4.67%18,572,80089,276,000112%4.81-1.62%4.87-0.31%4.88-0.69%4.92-0.43%-0.23%
2019-08-084.904.924.854.87-0.41%-0.33%-1.44%14,358,70070,162,00092%4.89-0.47%4.89-0.23%4.91-0.26%4.94-0.34%-0.18%
2019-08-074.904.954.874.890.20%-0.39%-1.37%25,591,000125,623,000165%4.910.88%4.90-0.51%4.93-0.28%4.96-0.28%-0.12%
2019-08-064.904.944.764.88-2.01%0.29%-1.85%30,488,900148,373,000221%4.87-1.24%4.92-1.03%4.94-0.86%4.97-0.58%-0.10%
2019-08-054.954.984.894.98-0.40%1.08%-0.42%20,415,800100,591,000180%4.93-1.54%4.97-0.72%4.98-0.42%5.00-0.24%-0.03%
2019-08-024.915.114.885.000.00%-0.08%-0.26%19,530,20097,726,000194%5.00-0.08%5.01-0.12%5.01-0.06%5.01-0.10%-0.01%
2019-08-014.995.034.975.00-0.40%-0.16%-0.36%9,418,60047,164,000105%5.01-0.24%5.020.18%5.01-0.42%5.02-0.06%-0.01%
2019-07-315.045.054.965.020.20%0.00%-0.02%8,993,50045,148,000103%5.020.02%5.010.04%5.03-0.08%5.02-0.08%-0.03%
2019-07-304.985.054.975.010.80%-0.18%-0.30%6,158,90030,911,00071%5.020.84%5.00-0.58%5.030.16%5.03-0.08%-0.04%
2019-07-294.965.014.954.97-0.40%-0.14%-1.17%7,125,60035,464,00080%4.98-0.70%5.03-0.28%5.030.10%5.03-0.06%-0.08%
2019-07-265.065.074.984.99-1.77%-0.44%-0.83%11,672,00058,501,000125%5.01-1.36%5.050.08%5.02-0.16%5.030.06%-0.12%
2019-07-255.025.125.015.080.99%-0.02%1.01%13,320,90067,690,000149%5.080.77%5.041.06%5.030.32%5.030.22%-0.15%
2019-07-244.995.084.985.031.00%-0.24%0.24%7,754,40039,096,00086%5.041.45%4.99-0.10%5.01-0.10%5.02-0.06%-0.21%
2019-07-234.915.004.914.980.61%0.20%-0.82%6,904,90034,314,00070%4.970.16%5.00-0.40%5.02-0.34%5.020.10%-0.23%
2019-07-225.055.054.914.95-1.39%-0.24%-1.32%9,448,70046,887,00091%4.96-1.74%5.02-0.75%5.03-0.24%5.020.00%-0.30%
2019-07-195.045.095.025.020.00%-0.59%0.08%8,583,80043,349,00077%5.050.14%5.05-0.10%5.050.30%5.02-0.16%-0.39%
2019-07-185.075.085.025.02-0.40%-0.46%-0.08%6,851,50034,551,00060%5.04-0.42%5.060.26%5.030.16%5.02-0.22%-0.45%
2019-07-175.085.095.045.04-0.40%-0.47%0.10%8,057,70040,808,00069%5.060.02%5.050.52%5.02-0.02%5.04-0.22%-0.46%
2019-07-165.035.105.025.060.40%-0.06%0.28%7,978,90040,399,00066%5.060.86%5.020.28%5.020.40%5.05-0.49%-0.47%
2019-07-154.965.084.935.041.20%0.40%-0.61%11,749,30058,982,00089%5.020.82%5.01-0.24%5.000.14%5.07-0.43%-0.43%
2019-07-124.995.034.944.980.61%0.02%-2.22%9,526,30047,434,00069%4.98-0.60%5.020.22%5.00-0.44%5.09-0.24%-0.40%
2019-07-115.035.074.954.95-1.39%-1.18%-3.04%13,555,30067,897,00096%5.01-0.85%5.010.16%5.02-0.48%5.11-0.35%-0.42%
2019-07-104.995.104.995.021.01%-0.63%-2.01%13,815,80069,794,00099%5.052.00%5.00-0.28%5.04-0.45%5.12-0.27%-0.42%
2019-07-094.914.994.904.971.02%0.34%-3.25%12,772,00063,262,00091%4.95-0.70%5.01-1.12%5.07-1.25%5.14-0.64%-0.44%
2019-07-085.135.134.914.920.00%-1.36%-4.84%18,840,70093,974,000130%4.99-2.69%5.07-1.67%5.13-1.21%5.17-0.90%-0.40%