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
2021-02-265.485.665.385.48-7.74%-0.72%-4.79%171,714,900947,932,000175%5.52-11.67%5.94-1.92%5.88-0.66%5.76-0.47%0.93%
2021-02-256.386.385.915.942.41%-4.94%2.71%270,087,7001,687,835,000369%6.257.63%6.065.05%5.924.76%5.785.24%0.95%
2021-02-245.845.925.695.800.52%-0.10%5.55%91,534,000531,472,000172%5.810.21%5.761.82%5.651.35%5.501.52%0.36%
2021-02-235.745.935.665.770.87%-0.41%6.60%112,931,700654,328,000238%5.791.38%5.662.67%5.572.43%5.412.25%0.23%
2021-02-225.565.885.485.726.92%0.09%8.05%147,831,400844,783,000364%5.728.82%5.517.15%5.446.79%5.293.36%-0.07%
2021-02-195.085.485.055.355.31%1.87%4.45%56,191,000295,093,000164%5.253.47%5.152.67%5.092.35%5.12-0.91%-0.39%
2021-02-185.105.135.005.082.63%0.08%-1.72%33,950,600172,327,00092%5.082.30%5.011.48%4.980.79%5.17-0.84%-0.23%
2021-02-104.915.004.914.950.00%-0.24%-5.05%19,379,70096,160,00047%4.960.38%4.940.35%4.94-0.92%5.21-0.38%-0.10%
2021-02-094.914.984.884.950.20%0.14%-5.41%17,159,20084,821,00037%4.940.69%4.92-0.16%4.98-1.31%5.23-0.12%-0.03%
2021-02-084.884.974.834.942.07%0.63%-5.71%17,324,00085,039,00036%4.91-0.16%4.93-1.44%5.05-1.81%5.24-0.40%0.00%
2021-02-054.895.024.844.84-1.22%-1.57%-7.98%22,924,400112,722,00044%4.92-0.57%5.00-1.79%5.14-2.15%5.26-0.27%0.10%
2021-02-045.125.144.854.90-4.30%-0.91%-7.09%42,868,100211,967,00079%4.95-3.53%5.09-2.79%5.26-1.50%5.27-0.62%0.15%
2021-02-035.225.225.095.12-1.92%-0.12%-3.52%35,581,900182,396,00062%5.13-1.65%5.24-2.24%5.34-0.26%5.310.23%0.29%
2021-02-025.325.345.145.22-3.51%0.15%-1.42%44,158,100230,139,00074%5.21-2.14%5.36-0.80%5.350.00%5.30-0.71%0.29%
2021-02-015.555.605.195.41-0.73%1.58%1.44%60,586,100322,679,00084%5.33-2.93%5.400.26%5.35-0.02%5.330.15%0.74%
2021-01-295.505.655.385.451.11%-0.67%2.35%66,396,600364,331,00095%5.491.86%5.391.66%5.351.08%5.330.62%0.74%
2021-01-285.265.505.235.390.94%0.06%1.85%64,315,200346,461,00097%5.392.07%5.300.59%5.290.27%5.290.46%0.67%
2021-01-275.095.435.095.344.30%1.17%1.37%58,465,700308,585,00094%5.282.19%5.270.29%5.280.73%5.270.34%0.63%
2021-01-265.185.255.125.12-2.85%-0.87%-2.48%32,278,600166,726,00054%5.17-2.97%5.25-0.85%5.24-1.52%5.250.21%0.59%
2021-01-255.255.465.185.270.76%-1.00%0.59%51,357,700273,377,00092%5.321.57%5.301.28%5.320.23%5.240.56%0.57%
2021-01-225.245.345.175.23-2.43%-0.21%0.38%51,245,200268,569,00095%5.24-1.49%5.23-1.93%5.310.34%5.210.31%0.51%
2021-01-215.135.595.115.363.68%0.75%3.20%84,035,800447,076,000167%5.323.83%5.340.30%5.290.61%5.190.76%0.49%
2021-01-205.125.225.055.17-1.15%0.90%0.29%72,187,800369,855,000153%5.12-5.62%5.32-0.23%5.260.00%5.160.16%0.44%
2021-01-195.505.655.225.23-0.19%-3.67%1.61%173,745,700943,352,000430%5.433.69%5.335.46%5.265.86%5.153.79%0.44%
2021-01-185.245.245.125.2410.08%0.08%5.67%61,274,800320,835,000216%5.249.95%5.066.87%4.974.30%4.960.20%0.07%
2021-01-154.704.854.704.761.49%-0.04%-3.82%19,983,90095,159,00060%4.761.19%4.730.02%4.76-0.90%4.95-0.04%0.21%
2021-01-144.734.744.674.69-1.05%-0.34%-5.27%14,944,50070,329,00044%4.71-0.19%4.73-1.03%4.81-1.25%4.95-0.02%0.23%
2021-01-134.784.804.654.74-0.63%0.53%-4.28%17,804,50083,955,00053%4.72-0.95%4.78-1.51%4.87-0.84%4.950.00%0.21%
2021-01-124.734.804.714.770.21%0.21%-3.68%18,197,50086,622,00054%4.76-1.41%4.85-1.42%4.91-0.85%4.950.02%0.17%
2021-01-114.904.934.754.760.00%-1.41%-3.86%28,791,300139,018,00087%4.83-2.39%4.92-0.89%4.95-1.63%4.95-0.06%0.13%