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?#31449;?#20215;升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
?#31449;?#20215;10?#31449;?/td>(股)(元)10天
2019-10-164.614.644.584.58-0.65%-0.56%0.77%8,178,20037,671,00088%4.610.28%4.600.39%4.580.33%4.550.04%-0.39%
2019-10-154.594.634.564.610.44%0.37%1.47%10,356,50047,565,000107%4.59-0.07%4.580.42%4.560.40%4.54-0.09%-0.44%
2019-10-144.614.624.574.590.88%-0.13%0.95%12,889,70059,246,000135%4.601.30%4.560.77%4.540.62%4.55-0.09%-0.45%
2019-10-114.534.564.514.550.22%0.29%-0.02%8,376,10038,005,00087%4.540.20%4.530.29%4.510.11%4.55-0.37%-0.47%
2019-10-104.544.554.514.540.00%0.27%-0.61%8,320,30037,677,00084%4.530.38%4.510.27%4.51-0.09%4.57-0.37%-0.44%
2019-10-094.494.544.474.541.11%0.64%-0.98%7,284,70032,859,00072%4.510.27%4.50-0.02%4.51-0.33%4.59-0.48%-0.40%
2019-10-084.494.524.484.490.00%-0.20%-2.54%7,410,40033,337,00069%4.500.11%4.50-0.33%4.53-0.53%4.61-0.63%-0.33%
2019-09-304.504.534.474.49-0.44%-0.09%-3.15%8,670,70038,970,00074%4.49-0.38%4.52-0.57%4.55-0.55%4.64-0.86%-0.24%
2019-09-274.514.554.474.510.22%-0.02%-3.55%9,508,60042,890,00073%4.51-0.60%4.54-0.79%4.58-0.74%4.68-0.47%-0.11%
2019-09-264.594.594.504.50-1.10%-0.84%-4.21%12,518,10056,810,00096%4.54-0.79%4.58-0.69%4.61-0.75%4.70-0.64%-0.03%
2019-09-254.644.644.554.55-1.52%-0.52%-3.76%11,655,00053,312,00086%4.57-1.38%4.61-0.88%4.65-0.71%4.73-0.46%0.06%
2019-09-244.624.674.614.62-0.22%-0.39%-2.74%9,528,50044,191,00067%4.640.30%4.65-0.47%4.68-0.62%4.75-0.19%0.15%
2019-09-234.694.694.594.63-1.28%0.13%-2.71%12,305,20056,901,00082%4.62-1.58%4.67-0.83%4.71-1.03%4.76-0.23%0.21%
2019-09-204.724.724.684.69-0.64%-0.17%-1.68%10,359,10048,663,00069%4.70-0.32%4.71-0.51%4.76-0.27%4.77-0.13%0.26%
2019-09-194.744.754.694.720.21%0.15%-1.17%9,370,80044,164,00056%4.71-0.25%4.74-0.86%4.77-0.31%4.780.08%0.32%
2019-09-184.734.764.694.710.00%-0.32%-1.30%12,422,90058,699,00069%4.73-0.76%4.78-0.31%4.79-0.23%4.770.21%0.34%
2019-09-174.844.854.694.71-2.28%-1.07%-1.09%16,202,40077,142,00086%4.76-1.29%4.79-0.31%4.80-0.02%4.760.27%0.34%
2019-09-164.814.864.794.820.42%-0.06%1.50%20,240,00097,627,000109%4.820.79%4.810.23%4.800.34%4.750.44%0.33%
2019-09-124.814.824.754.800.00%0.31%1.52%10,690,60051,152,00059%4.79-0.40%4.800.17%4.780.00%4.730.30%0.30%
2019-09-114.844.854.784.80-0.62%-0.08%1.82%17,118,40082,233,00092%4.800.15%4.790.36%4.780.38%4.710.34%0.29%
2019-09-104.794.834.764.831.05%0.69%2.81%18,961,90090,961,00095%4.800.69%4.770.06%4.760.61%4.700.41%0.29%
2019-09-094.794.794.734.780.63%0.34%2.16%16,476,50078,497,00083%4.760.32%4.770.36%4.730.49%4.680.43%0.22%
2019-09-064.774.794.724.75-0.21%0.02%1.95%14,636,30069,509,00075%4.75-0.73%4.750.59%4.710.47%4.660.24%0.14%
2019-09-054.754.824.744.760.21%-0.50%2.41%26,875,400128,562,000144%4.781.42%4.721.16%4.690.93%4.650.52%0.06%
2019-09-044.654.754.644.751.71%0.70%2.72%22,410,200105,716,000130%4.721.16%4.670.89%4.650.19%4.620.28%-0.05%
2019-09-034.634.714.624.670.86%0.15%1.28%23,869,200111,305,000141%4.661.06%4.630.52%4.640.39%4.610.17%-0.16%
2019-09-024.584.644.564.631.31%0.35%0.59%15,645,20072,183,00096%4.610.57%4.61-0.60%4.620.37%4.600.15%-0.26%
2019-08-304.604.634.554.57-0.44%-0.39%-0.57%14,152,20064,929,00084%4.59-0.48%4.630.13%4.600.00%4.600.13%-0.36%
2019-08-294.654.664.584.59-1.92%-0.43%0.00%18,325,40084,472,000109%4.61-1.18%4.630.52%4.600.07%4.590.22%-0.46%
2019-08-284.584.774.574.680.00%0.32%2.18%32,081,600149,673,000199%4.672.10%4.601.30%4.600.59%4.580.31%-0.55%


 
日日进财电子游艺