工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:渔业、牧业林业农业粮食及饲料加工煤炭开采_h石油_h酒类_h食品饮料服装纺织业木材、家具造纸、印刷化学原料及化学制品塑料制造石油加工及炼焦_h化学农药化学肥料化学纤维制造_h橡胶制造家电_h电器机械及器材制造_h电子元器件制造金属制品水泥制造_h非金属矿物制品_h钢铁_h有色金属_h普通机械制造汽车制造专用设备制造_h交通运输设备制造_h航空航天器制造医药制造业_h中药材及中成药加工_h生物制品其他制造业电力设备煤气供水煤电_h水力发电建筑施工建筑材料建筑业港口公路运输_h铁路_h运输物流机场航运_h空运_h计算机软件计算机硬件计算机应用服务通讯设备_h零售业批发和贸易信托证券银行_h保险_h房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类中航工业退市停牌2月后解禁资产重组下月解禁本月解禁次新股太阳能创新创投安邦概念国家队救市概念上证50令家反腐概念上证180高校科技火炬计划 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

伊利股份( 600887.SH 上证) 板块 ：饮料   令家反腐概念   上证50   上证180    所属成分指数: 上证180上证50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 连 日均价 10日均 (股) (元) 10天 续 2020-02-25 29.50 29.78 29.30 29.69 -0.93% 0.48% -1.47% 62,094,900 1,834,849,000 111% 29.55 -1.38% 30.04 -1.43% 30.26 -0.47% 30.13 -0.32% 0.05% 2020-02-24 30.47 30.47 29.70 29.97 -2.41% 0.03% -0.86% 74,409,300 2,229,455,000 139% 29.96 -2.42% 30.48 -0.52% 30.40 0.03% 30.23 -0.11% 0.04% 2020-02-21 30.93 30.95 30.56 30.71 -1.22% 0.02% 1.47% 54,909,300 1,685,911,000 109% 30.70 -0.70% 30.64 0.47% 30.39 0.53% 30.26 0.15% -0.01% 2020-02-20 30.49 31.20 30.35 31.09 1.90% 0.55% 2.88% 57,951,500 1,791,802,000 116% 30.92 2.05% 30.49 1.28% 30.23 0.74% 30.22 0.34% -0.07% 2020-02-19 30.20 30.59 29.99 30.51 1.03% 0.70% 1.30% 59,419,900 1,800,284,000 115% 30.30 0.22% 30.11 0.58% 30.01 0.11% 30.12 0.29% -0.20% 2020-02-18 30.01 30.40 29.99 30.20 0.10% -0.11% 0.56% 50,145,400 1,516,058,000 97% 30.23 1.37% 29.94 0.40% 29.97 -0.14% 30.03 0.43% -0.30% 2020-02-17 29.43 30.20 29.40 30.17 1.58% 1.15% 0.89% 61,643,400 1,838,586,000 111% 29.83 0.31% 29.82 -0.42% 30.02 -0.30% 29.90 1.03% -0.48% 2020-02-14 29.60 29.95 29.56 29.70 0.10% -0.11% 0.34% 39,689,300 1,180,135,000 64% 29.73 -0.47% 29.94 -0.81% 30.11 -0.34% 29.60 -0.53% -0.90% 2020-02-13 30.24 30.30 29.65 29.67 -1.92% -0.68% -0.29% 49,674,800 1,483,935,000 76% 29.87 -1.30% 30.19 -0.37% 30.21 -0.07% 29.76 -0.41% -0.95% 2020-02-12 30.23 30.47 30.15 30.25 0.07% -0.05% 1.25% 36,879,400 1,116,137,000 58% 30.27 -0.66% 30.30 -0.02% 30.23 0.49% 29.88 -0.40% -0.91% 2020-02-11 30.16 30.82 30.16 30.23 0.20% -0.77% 0.77% 45,807,300 1,395,557,000 72% 30.47 0.95% 30.30 0.47% 30.08 0.87% 30.00 -0.36% -0.85% 2020-02-10 30.35 30.61 29.96 30.17 -1.89% -0.03% 0.21% 53,719,200 1,621,146,000 85% 30.18 -0.37% 30.16 0.68% 29.82 1.76% 30.11 -0.60% -0.77% 2020-02-07 30.25 30.90 29.77 30.75 1.49% 1.52% 1.53% 55,409,600 1,678,308,000 89% 30.29 0.84% 29.96 1.19% 29.31 -0.63% 30.29 -0.50% -0.66% 2020-02-06 29.85 30.30 29.69 30.30 2.36% 0.87% -0.46% 66,865,100 2,008,472,000 111% 30.04 1.62% 29.61 2.36% 29.49 -0.50% 30.44 -0.94% -0.56% 2020-02-05 29.85 29.88 29.31 29.60 0.20% 0.14% -3.68% 60,131,100 1,777,454,000 101% 29.56 0.96% 28.92 -1.46% 29.64 -0.98% 30.73 -0.74% -0.40% 2020-02-04 28.66 29.57 28.65 29.54 4.09% 0.89% -4.58% 80,572,400 2,359,173,000 141% 29.28 3.10% 29.35 -1.45% 29.93 -1.51% 30.96 -1.30% -0.27% 2020-02-03 27.70 29.03 27.70 28.38 -7.38% -0.07% -9.53% 128,450,500 3,648,176,000 234% 28.40 -8.44% 29.78 -5.66% 30.39 -5.00% 31.37 -3.18% -0.07% 2020-01-23 32.20 32.20 30.40 30.64 -5.58% -1.22% -5.43% 76,416,700 2,370,379,000 185% 31.02 -3.10% 31.57 -2.25% 31.99 -2.00% 32.40 -1.01% 0.28% 2020-01-22 32.06 32.52 31.52 32.45 0.78% 1.37% -0.86% 37,071,200 1,186,653,000 100% 32.01 -0.63% 32.29 -1.10% 32.65 -0.89% 32.73 -0.01% 0.45% 2020-01-21 32.66 32.66 31.90 32.20 -2.10% -0.04% -1.63% 39,152,900 1,261,250,000 103% 32.21 -1.51% 32.65 -1.19% 32.94 -0.40% 32.73 0.19% 0.51% 2020-01-20 32.83 32.95 32.39 32.89 0.03% 0.56% 0.67% 33,212,500 1,086,238,000 84% 32.71 -1.03% 33.05 -0.61% 33.07 0.04% 32.67 0.44% 0.57% 2020-01-17 33.50 33.64 32.77 32.88 -1.94% -0.50% 1.08% 39,348,100 1,300,293,000 98% 33.05 -1.18% 33.25 0.15% 33.06 0.36% 32.53 0.45% 0.57% 2020-01-16 33.27 33.65 33.20 33.53 0.78% 0.27% 3.54% 28,438,000 950,971,000 71% 33.44 0.42% 33.20 0.70% 32.94 0.39% 32.39 0.53% 0.59% 2020-01-15 32.70 33.64 32.64 33.27 1.65% -0.09% 3.28% 48,604,400 1,618,595,000 115% 33.30 1.70% 32.97 1.14% 32.81 0.90% 32.21 0.68% 0.59% 2020-01-14 33.15 33.15 32.58 32.73 -0.79% -0.04% 2.30% 26,159,000 856,542,000 64% 32.74 0.15% 32.60 -0.06% 32.52 0.52% 32.00 0.52% 0.52% 2020-01-13 32.28 32.99 32.24 32.99 1.76% 0.90% 3.65% 38,705,500 1,265,477,000 91% 32.70 1.20% 32.61 0.61% 32.35 0.79% 31.83 0.65% 0.49% 2020-01-10 32.51 32.62 32.10 32.42 -0.22% 0.35% 2.52% 27,093,800 875,324,000 62% 32.31 -1.29% 32.42 0.44% 32.10 0.34% 31.62 0.36% 0.43% 2020-01-09 32.44 32.93 32.40 32.49 0.93% -0.73% 3.10% 43,733,200 1,431,348,000 105% 32.73 1.69% 32.27 1.22% 31.99 0.69% 31.51 0.67% 0.39% 2020-01-08 31.92 32.48 31.78 32.19 0.12% 0.02% 2.83% 46,351,900 1,491,787,000 116% 32.18 0.49% 31.88 0.53% 31.77 0.61% 31.30 0.62% 0.32% 2020-01-07 31.27 32.46 31.09 32.15 0.00% 0.39% 3.34% 63,223,000 2,024,757,000 166% 32.03 2.16% 31.72 0.62% 31.58 0.92% 31.11 0.82% 0.24% 显示更早数据