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
2019-06-175.245.355.225.280.19%-0.30%-0.90%19,801,600104,878,00070%5.30-1.47%5.37-0.98%5.400.04%5.330.15%0.13%
2019-06-145.425.485.245.27-2.95%-1.95%-0.94%27,774,900149,290,000102%5.38-1.07%5.43-0.02%5.400.47%5.320.28%0.09%
2019-06-135.465.495.385.43-1.45%-0.06%2.36%24,685,100134,113,00093%5.43-0.40%5.430.59%5.370.60%5.310.42%0.05%
2019-06-125.415.575.345.511.29%1.01%4.30%44,635,400243,464,000173%5.461.30%5.401.64%5.341.31%5.280.78%0.01%
2019-06-115.295.455.275.442.45%1.02%3.78%32,177,900173,277,000136%5.391.89%5.311.12%5.270.53%5.240.67%-0.05%
2019-06-105.295.345.215.310.76%0.47%1.98%21,076,700111,396,00091%5.291.15%5.250.63%5.240.33%5.210.39%-0.14%
2019-06-065.225.325.135.270.38%0.86%1.60%24,391,800127,442,000104%5.23-0.34%5.22-0.44%5.230.06%5.19-0.23%-0.18%
2019-06-055.165.315.125.252.74%0.13%0.98%25,262,300132,452,000101%5.241.41%5.240.33%5.220.27%5.20-0.99%-0.14%
2019-06-045.245.265.105.11-3.22%-1.16%-2.69%20,012,400103,465,00068%5.17-1.94%5.22-0.17%5.21-0.02%5.25-0.19%0.07%
2019-06-035.285.385.195.282.33%0.15%0.36%38,113,200200,942,000129%5.272.01%5.230.91%5.210.97%5.260.02%0.13%
2019-05-315.225.235.125.16-1.34%-0.15%-1.90%16,836,80087,016,00057%5.17-0.81%5.18-0.04%5.160.33%5.26-0.27%0.19%
2019-05-305.165.285.145.230.97%0.38%-0.83%23,619,300123,057,00072%5.210.83%5.190.88%5.14-0.62%5.27-0.11%0.27%
2019-05-295.165.215.125.180.58%0.25%-1.89%19,366,300100,069,00056%5.17-0.16%5.140.53%5.18-1.97%5.280.04%0.33%
2019-05-285.135.235.125.15-0.19%-0.48%-2.43%20,534,500106,266,00059%5.181.67%5.11-1.24%5.28-0.28%5.280.13%0.29%
2019-05-275.075.184.995.161.98%1.38%-2.11%23,881,600121,560,00066%5.090.10%5.18-2.91%5.30-0.40%5.27-0.19%0.16%
2019-05-245.135.185.015.06-2.32%-0.49%-4.18%23,998,900122,044,00064%5.09-3.86%5.33-0.71%5.32-0.51%5.28-0.02%0.04%
2019-05-235.405.425.185.18-6.50%-2.06%-1.93%38,711,100204,734,000108%5.29-3.10%5.370.02%5.340.02%5.280.21%-0.07%
2019-05-225.325.755.165.543.55%1.50%5.10%61,742,100336,983,000192%5.463.06%5.371.34%5.341.27%5.271.05%-0.20%
2019-05-215.255.365.225.351.52%1.02%2.57%28,418,300150,506,00099%5.300.57%5.300.09%5.280.55%5.220.46%-0.41%
2019-05-205.325.385.165.271.35%0.08%1.50%31,988,800168,456,000116%5.27-1.03%5.290.40%5.250.04%5.190.54%-0.56%
2019-05-175.295.445.195.20-1.89%-2.27%0.70%50,475,100268,569,000189%5.320.76%5.271.54%5.241.00%5.160.62%-0.76%
2019-05-165.265.355.225.303.52%0.36%3.27%38,015,500200,748,000161%5.283.08%5.190.23%5.190.87%5.130.47%-0.90%
2019-05-155.105.165.075.120.79%-0.06%0.23%18,184,90093,162,00078%5.120.00%5.180.23%5.150.20%5.11-0.43%-1.08%
2019-05-145.155.235.045.08-3.61%-0.84%-0.97%28,850,200147,788,000121%5.12-2.53%5.170.14%5.140.49%5.13-1.12%-1.11%
2019-05-135.105.425.075.272.93%0.27%1.58%36,627,800192,519,000156%5.263.26%5.161.82%5.111.65%5.19-1.39%-1.03%
2019-05-105.115.174.865.121.39%0.59%-2.68%23,520,200119,707,00093%5.091.01%5.071.04%5.03-0.26%5.26-1.11%-0.95%
2019-05-095.035.104.975.050.20%0.22%-5.08%14,151,80071,315,00053%5.04-0.59%5.020.26%5.04-0.47%5.32-1.15%-0.90%
2019-05-084.935.164.895.040.40%-0.57%-6.35%21,009,800106,494,00074%5.072.74%5.01-0.56%5.07-1.11%5.38-0.96%-0.83%
2019-05-074.925.024.875.023.29%1.74%-7.62%16,066,10079,271,00054%4.93-1.26%5.03-1.20%5.12-2.53%5.43-1.07%-0.74%
2019-05-065.095.184.754.860.00%-2.74%-11.52%27,405,600136,938,00090%5.00-3.40%5.09-2.34%5.26-3.19%5.49-1.44%-0.63%