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
2020-11-2426.3426.3424.6825.33-5.66%-0.56%4.86%43,893,8001,118,098,000119%25.47-0.62%25.142.76%24.341.58%24.161.08%1.49%
2020-11-2324.6426.8524.3026.8510.00%4.75%12.35%54,456,4001,395,847,000158%25.636.12%24.465.41%23.962.62%23.901.75%1.52%
2020-11-2023.4025.1222.7924.414.32%1.06%3.93%42,265,7001,020,947,000129%24.164.89%23.210.72%23.350.38%23.490.94%1.50%
2020-11-1921.8523.9121.8023.406.46%1.61%0.56%35,396,400815,182,000109%23.034.54%23.04-0.46%23.26-1.79%23.270.69%1.49%
2020-11-1822.2522.5521.5721.98-3.81%-0.23%-4.89%28,627,400630,679,00084%22.03-7.08%23.15-2.09%23.68-1.11%23.110.51%1.58%
2020-11-1723.6025.0221.8022.85-3.91%-3.63%-0.63%43,991,4001,043,022,000142%23.711.62%23.64-1.89%23.950.55%22.991.67%1.56%
2020-11-1622.4124.1122.4123.781.36%1.92%5.14%39,883,800930,581,000132%23.33-2.61%24.10-0.85%23.820.65%22.621.42%1.53%
2020-11-1325.4025.4023.4623.46-10.01%-2.07%5.20%29,866,100715,513,000110%23.96-3.89%24.301.34%23.671.66%22.301.90%1.38%
2020-11-1223.5026.0723.0526.0710.00%4.59%19.12%41,881,6001,043,943,000171%24.935.00%23.984.98%23.284.16%21.893.00%1.16%
2020-11-1122.5624.3822.5623.703.99%-0.17%11.53%27,973,000664,067,000121%23.744.66%22.853.12%22.353.09%21.251.99%0.93%
2020-11-1021.9923.5021.7022.793.87%0.47%9.39%25,248,500572,706,000109%22.683.68%22.151.63%21.681.98%20.831.31%0.77%
2020-11-0921.8022.1821.6821.94-0.32%0.28%6.69%21,636,100473,366,00098%21.880.05%21.802.14%21.261.73%20.571.55%0.62%
2020-11-0622.2522.4521.3422.01-1.08%0.65%8.69%25,743,400562,963,000118%21.870.76%21.341.78%20.902.33%20.250.90%0.40%
2020-11-0520.5022.4120.2622.259.23%2.52%10.86%38,073,100826,342,000182%21.707.74%20.973.82%20.432.32%20.071.54%0.44%
2020-11-0420.6920.6919.8720.37-1.21%1.12%3.06%22,930,000461,932,000114%20.15-2.79%20.201.69%19.960.44%19.770.29%0.46%
2020-11-0319.7021.2719.6920.626.62%-0.50%4.63%37,799,300783,347,000211%20.728.14%19.862.40%19.882.41%19.711.39%0.49%
2020-11-0218.2519.5518.1519.345.05%0.92%-0.50%18,207,700348,937,000114%19.161.94%19.39-0.88%19.410.87%19.44-0.07%0.42%
2020-10-3019.8820.0018.2418.41-7.02%-2.07%-5.36%18,864,800354,667,000126%18.80-6.60%19.57-0.78%19.24-1.51%19.45-0.27%0.45%
2020-10-2919.9920.6019.6619.80-0.95%-1.63%1.52%20,932,100421,329,000163%20.132.25%19.723.58%19.530.20%19.500.67%0.49%
2020-10-2818.5120.4718.4719.996.50%1.54%3.17%22,184,600436,725,000193%19.695.25%19.04-0.79%19.500.35%19.380.37%0.45%
2020-10-2718.4818.9618.3418.770.91%0.35%-2.76%7,694,600143,928,00073%18.711.12%19.19-1.73%19.43-0.26%19.30-0.15%0.45%
2020-10-2619.6919.6918.1718.60-7.88%0.55%-3.79%21,767,900402,654,000204%18.50-8.94%19.53-2.66%19.48-1.75%19.33-0.70%0.46%
2020-10-2320.3020.7819.8320.19-0.64%-0.61%3.70%16,710,700339,465,000191%20.311.33%20.061.76%19.821.95%19.471.31%0.52%
2020-10-2219.2020.8519.0720.324.47%1.36%5.73%17,840,300357,642,000233%20.053.28%19.723.00%19.452.18%19.221.72%0.34%
2020-10-2119.3219.7519.1319.450.67%0.21%2.94%6,111,600118,624,00089%19.411.58%19.141.33%19.030.04%18.890.69%0.06%
2020-10-2018.6519.3318.5519.322.82%1.11%2.96%6,662,600127,309,00097%19.111.32%18.890.11%19.02-0.03%18.770.68%-0.10%
2020-10-1918.8819.1718.7018.790.48%-0.37%0.81%5,059,10095,416,00072%18.860.82%18.87-0.89%19.030.22%18.640.20%-0.24%
2020-10-1619.0319.2318.4518.70-1.73%-0.04%0.53%7,220,100135,067,000105%18.71-2.08%19.04-0.77%18.990.17%18.600.17%-0.26%
2020-10-1519.1419.3919.0019.03-0.73%-0.39%2.47%5,054,80096,573,00076%19.11-1.14%19.180.75%18.960.87%18.570.27%-0.30%
2020-10-1419.0619.5719.0619.170.00%-0.81%3.50%7,053,600136,321,000105%19.331.11%19.041.19%18.791.28%18.520.29%-0.38%