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
2021-12-035.335.395.295.360.00%0.36%-3.46%30,572,700163,278,00049%5.34-1.48%5.400.09%5.38-0.37%5.55-0.34%-0.16%
2021-12-025.505.545.355.36-3.07%-1.13%-3.79%53,373,300289,361,00078%5.420.07%5.400.37%5.40-0.52%5.57-0.23%-0.13%
2021-12-015.305.535.275.534.54%2.09%-0.97%64,281,000348,187,00094%5.421.29%5.38-0.24%5.43-0.75%5.58-0.30%-0.11%
2021-11-305.385.415.285.29-1.49%-1.08%-5.55%47,324,200253,067,00070%5.35-0.09%5.39-1.32%5.47-1.57%5.60-0.53%-0.04%
2021-11-295.305.435.305.37-0.92%0.32%-4.64%44,259,400236,920,00064%5.35-1.83%5.46-1.34%5.56-1.89%5.63-0.30%0.07%
2021-11-265.555.565.405.42-3.39%-0.61%-4.04%59,450,400324,205,00083%5.45-2.19%5.54-1.91%5.67-0.33%5.65-0.46%0.15%
2021-11-255.585.635.505.610.72%0.63%-1.13%48,063,500267,940,00068%5.58-0.25%5.65-1.55%5.69-0.04%5.67-0.12%0.27%
2021-11-245.695.705.535.57-2.62%-0.34%-1.95%62,573,400349,696,00089%5.59-2.68%5.730.16%5.69-0.07%5.68-0.12%0.35%
2021-11-235.815.835.695.72-2.39%-0.40%0.56%69,881,000401,326,000103%5.74-1.07%5.730.51%5.690.09%5.690.21%0.45%
2021-11-225.735.925.635.862.99%0.95%3.24%117,285,500680,900,000182%5.813.37%5.701.71%5.691.03%5.680.64%0.44%
2021-11-195.635.785.415.691.43%1.32%0.89%98,477,000553,011,000166%5.620.54%5.60-0.73%5.63-0.57%5.64-0.09%0.39%
2021-11-185.575.655.525.610.00%0.43%-0.62%45,201,400252,491,00079%5.590.09%5.64-0.07%5.66-0.23%5.650.04%0.41%
2021-11-175.625.675.535.61-1.23%0.52%-0.58%45,305,000252,840,00070%5.58-2.50%5.65-0.86%5.67-0.19%5.640.32%0.36%
2021-11-165.685.865.615.680.18%-0.77%0.98%63,091,300361,108,00096%5.721.89%5.690.28%5.680.39%5.630.63%0.23%
2021-11-155.735.805.535.67-1.05%0.93%1.43%75,520,500424,310,000109%5.62-2.33%5.68-0.37%5.660.12%5.590.45%0.10%
2021-11-125.615.825.615.731.60%-0.38%2.96%64,815,000372,793,00099%5.751.41%5.700.96%5.660.46%5.570.74%0.06%
2021-11-115.635.735.625.64-0.70%-0.56%2.10%41,937,400237,879,00065%5.670.23%5.650.62%5.630.21%5.520.66%-0.01%
2021-11-105.615.805.535.680.89%0.37%3.50%58,562,400331,413,00090%5.661.04%5.610.05%5.620.75%5.490.86%-0.10%
2021-11-095.565.655.555.631.44%0.52%3.47%46,814,800262,228,00067%5.600.79%5.61-0.05%5.580.63%5.440.17%-0.21%
2021-11-085.605.655.505.55-0.89%-0.13%2.17%48,240,100268,080,00067%5.56-1.54%5.610.66%5.540.58%5.430.09%-0.26%
2021-11-055.635.735.585.60-1.58%-0.78%3.19%70,993,300400,715,00098%5.640.59%5.571.13%5.511.01%5.430.17%-0.29%
2021-11-045.395.825.395.694.02%1.41%5.02%120,639,700676,867,000163%5.613.12%5.511.94%5.451.93%5.42-0.51%-0.29%
2021-11-035.415.535.335.471.48%0.53%0.44%72,259,500393,187,00094%5.440.13%5.410.86%5.350.83%5.45-0.96%-0.15%
2021-11-025.285.675.275.392.08%-0.81%-1.98%93,152,300506,233,000110%5.432.37%5.361.90%5.310.11%5.50-0.70%0.04%
2021-11-015.165.425.155.280.76%-0.53%-4.66%52,999,200281,341,00058%5.310.65%5.260.25%5.30-0.54%5.540.05%0.21%
2021-10-295.235.355.205.241.35%-0.64%-5.33%49,177,800259,344,00053%5.271.37%5.25-1.06%5.33-0.97%5.540.05%0.27%
2021-10-285.205.325.135.17-2.08%-0.63%-6.54%57,805,000300,763,00061%5.20-1.07%5.30-1.28%5.38-2.48%5.53-0.18%0.26%
2021-10-275.475.475.155.28-4.17%0.40%-4.73%101,025,600531,339,000108%5.26-3.54%5.37-2.08%5.52-2.20%5.54-0.29%0.28%
2021-10-265.395.535.385.511.29%1.06%-0.86%68,567,400373,796,00076%5.45-0.24%5.49-2.61%5.64-0.70%5.56-0.34%0.33%
2021-10-255.445.585.415.440.00%-0.46%-2.46%63,291,100345,915,00067%5.47-1.16%5.63-1.38%5.680.30%5.58-0.14%0.46%