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:
伊力特( 600197.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2020-02-2114.4914.5914.4214.45-0.34%-0.30%2.50%6,091,80088,290,000116%14.490.46%14.400.77%14.270.82%14.100.71%-0.19%
2020-02-2014.2414.5414.1914.502.47%0.51%3.59%7,840,300113,104,000154%14.431.23%14.291.28%14.150.88%14.001.10%-0.41%
2020-02-1914.1814.4014.0514.15-0.42%-0.71%2.20%4,894,60069,754,00097%14.250.80%14.110.92%14.030.42%13.850.84%-0.76%
2020-02-1814.1614.2614.0214.210.78%0.51%3.49%5,485,20077,550,000103%14.141.20%13.980.47%13.970.22%13.731.28%-1.08%
2020-02-1713.8014.1413.8014.102.32%0.92%4.00%5,890,40082,297,000101%13.971.37%13.920.12%13.940.48%13.560.35%-1.63%
2020-02-1413.8013.8813.6513.78-0.22%-0.01%1.99%3,905,70053,829,00071%13.78-1.28%13.90-0.51%13.880.41%13.51-1.26%-1.76%
2020-02-1314.0314.1713.8013.81-1.50%-1.08%0.92%4,779,60066,730,00083%13.960.12%13.970.72%13.821.06%13.68-0.91%-1.68%
2020-02-1213.9214.0713.8114.020.36%0.55%1.53%3,866,60053,916,00066%13.94-0.36%13.870.92%13.670.98%13.81-1.58%-1.61%
2020-02-1113.8014.2113.7413.971.23%-0.18%-0.43%6,238,00087,298,00099%14.002.57%13.751.88%13.541.91%14.03-1.07%-1.47%
2020-02-1013.5513.8313.4013.801.69%1.14%-2.69%4,644,10063,371,00073%13.650.93%13.490.88%13.290.32%14.18-1.32%-1.35%
2020-02-0713.6113.6413.4013.57-0.95%0.37%-5.58%4,852,50065,607,00075%13.521.09%13.371.48%13.25-2.51%14.37-1.55%-1.21%
2020-02-0613.2413.7413.1313.702.85%2.44%-6.15%7,206,80096,387,000108%13.370.69%13.180.34%13.59-2.41%14.60-2.35%-1.04%
2020-02-0513.0213.5512.9813.322.30%0.29%-10.90%7,688,400102,118,000113%13.282.40%13.13-4.74%13.92-3.99%14.95-2.42%-0.78%
2020-02-0412.4013.3012.4013.02-3.27%0.38%-15.01%10,623,600137,797,000153%12.97-3.63%13.79-8.32%14.50-5.90%15.32-4.16%-0.49%
2020-02-0313.4613.4613.4613.46-10.03%0.00%-15.80%1,831,70024,655,00025%13.46-11.11%15.04-2.67%15.41-1.55%15.99-0.96%-0.01%
2020-01-2315.4415.5514.8814.96-3.73%-1.21%-7.31%6,852,300103,767,00088%15.14-2.28%15.45-1.79%15.65-1.55%16.14-0.52%0.17%
2020-01-2215.6015.6615.3115.54-0.58%0.28%-4.22%4,772,70073,963,00063%15.50-1.31%15.73-1.09%15.90-1.22%16.23-0.15%0.24%
2020-01-2116.0516.0515.5415.63-2.80%-0.46%-3.81%7,530,200118,247,00099%15.70-2.05%15.91-1.44%16.10-1.09%16.25-0.20%0.28%
2020-01-2016.0516.1515.9416.080.25%0.30%-1.23%4,492,20072,020,00061%16.03-0.49%16.14-0.97%16.28-0.83%16.280.12%0.34%
2020-01-1716.2116.2815.9716.04-1.05%-0.44%-1.36%4,683,40075,455,00063%16.11-0.90%16.30-0.50%16.41-0.26%16.260.07%0.35%
2020-01-1616.3316.4316.1616.21-0.86%-0.30%-0.24%5,063,20082,317,00066%16.26-1.20%16.38-0.74%16.450.23%16.250.16%0.38%
2020-01-1516.3916.6516.3216.350.00%-0.64%0.78%6,619,900108,930,00084%16.460.37%16.500.10%16.420.43%16.220.30%0.41%
2020-01-1416.5016.5816.3216.35-1.39%-0.27%1.09%6,215,300101,897,00078%16.40-1.12%16.480.44%16.350.38%16.170.39%0.43%
2020-01-1316.4616.7816.4116.580.48%0.00%2.91%11,721,700194,350,000144%16.580.84%16.411.10%16.280.96%16.110.66%0.45%
2020-01-1016.0616.7716.0516.502.87%0.35%3.09%14,567,100239,508,000192%16.442.63%16.231.60%16.131.01%16.010.83%0.42%
2020-01-0915.9316.1015.9116.041.26%0.12%1.05%6,177,90098,967,00090%16.020.43%15.980.35%15.970.01%15.870.23%0.38%
2020-01-0815.9916.1515.7715.84-1.49%-0.70%0.02%6,230,60099,384,00095%15.95-0.07%15.92-0.23%15.970.08%15.840.22%0.37%
2020-01-0715.8016.1015.8016.081.58%0.74%1.76%6,375,700101,769,000103%15.960.72%15.96-0.09%15.960.30%15.800.41%0.36%
2020-01-0615.8815.9615.7315.83-0.69%-0.11%0.59%5,966,40094,555,00097%15.85-1.23%15.97-0.04%15.910.18%15.740.18%0.33%
2020-01-0316.0816.2315.8815.940.00%-0.66%1.47%7,268,200116,628,000122%16.050.28%15.980.64%15.880.55%15.710.36%0.33%