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
日均价10日均(股)(元)10天
2019-05-2130.2130.5430.0530.250.57%-0.19%-0.44%38,722,5001,173,563,00059%30.310.60%30.40-1.02%30.720.18%30.38-0.16%-0.13%
2019-05-2030.3330.5929.7030.08-1.09%-0.15%-1.16%57,721,2001,738,877,00082%30.13-1.89%30.71-0.80%30.67-0.20%30.430.11%-0.11%
2019-05-1731.2931.4030.2930.41-3.15%-0.96%0.04%63,605,0001,952,946,00088%30.70-1.85%30.960.51%30.730.54%30.40-0.02%-0.16%
2019-05-1630.9931.6530.8531.401.19%0.38%3.27%60,418,7001,889,935,00088%31.281.16%30.800.77%30.561.04%30.410.03%-0.14%
2019-05-1530.3031.3030.2031.033.36%0.35%2.09%86,146,8002,663,720,000120%30.922.50%30.571.23%30.250.53%30.400.06%-0.12%
2019-05-1430.0030.6529.9130.02-1.25%-0.49%-1.18%61,425,5001,853,085,00083%30.17-1.00%30.200.65%30.09-0.44%30.38-0.11%-0.11%
2019-05-1329.7530.8529.6830.400.46%-0.24%-0.04%58,614,4001,786,090,00083%30.471.46%30.000.14%30.220.31%30.41-0.13%-0.10%
2019-05-1029.8030.5029.5030.263.70%0.75%-0.62%87,265,2002,621,019,000123%30.041.44%29.96-0.87%30.13-0.41%30.45-0.21%-0.11%
2019-05-0929.9530.1229.0129.18-3.19%-1.45%-4.37%75,932,8002,248,206,000111%29.61-2.26%30.23-0.35%30.25-1.00%30.51-0.64%-0.11%
2019-05-0830.1530.7830.0030.14-1.34%-0.50%-1.85%63,289,7001,917,098,00096%30.29-1.58%30.33-0.47%30.55-0.30%30.71-0.20%0.04%
2019-05-0730.0031.2630.0030.551.83%-0.74%-0.71%77,405,5002,382,309,000124%30.782.66%30.47-0.26%30.650.11%30.770.01%0.09%
2019-05-0630.4930.9929.5530.00-3.23%0.07%-2.48%91,376,7002,739,374,000153%29.98-3.44%30.55-1.08%30.61-0.83%30.76-0.44%0.12%
2019-04-3030.5831.3830.5831.000.81%-0.15%0.33%37,555,1001,165,964,00072%31.050.33%30.880.25%30.870.22%30.900.21%0.20%
2019-04-2930.4231.6229.8930.752.50%-0.63%-0.27%85,483,9002,645,173,000158%30.940.61%30.810.04%30.80-0.30%30.830.19%0.20%
2019-04-2630.6131.8430.0030.00-1.48%-2.46%-2.52%88,222,8002,713,503,000169%30.760.41%30.800.17%30.90-0.21%30.770.24%0.23%
2019-04-2530.7031.0030.2530.45-0.94%-0.59%-0.82%40,043,6001,226,583,00081%30.63-1.13%30.74-0.95%30.96-0.07%30.70-0.03%0.25%
2019-04-2430.8031.4530.5330.740.85%-0.78%0.10%53,041,0001,643,295,000101%30.981.35%31.04-0.02%30.980.13%30.71-0.24%0.33%
2019-04-2330.7030.9430.0530.48-1.61%-0.29%-0.98%47,794,0001,461,018,00082%30.57-2.84%31.04-0.27%30.940.21%30.78-0.18%0.48%
2019-04-2231.3632.1030.9230.98-0.51%-1.53%0.46%59,432,1001,869,797,00088%31.461.52%31.130.97%30.880.83%30.840.77%0.69%
2019-04-1930.8031.3530.5931.140.97%0.49%1.76%41,704,3001,292,375,00061%30.990.87%30.830.85%30.620.57%30.600.34%0.63%
2019-04-1830.5830.9330.4630.840.19%0.38%1.13%34,885,2001,071,775,00050%30.72-0.04%30.570.21%30.45-0.12%30.500.30%0.65%
2019-04-1730.7831.0230.5030.78-0.29%0.15%1.23%33,957,5001,043,656,00048%30.731.18%30.500.52%30.49-0.65%30.410.37%0.66%
2019-04-1629.9830.8829.5130.872.90%1.63%1.90%58,126,4001,765,570,00078%30.38-0.40%30.34-0.43%30.69-0.44%30.290.18%0.67%
2019-04-1530.6731.1030.0030.000.00%-1.63%-0.79%63,751,1001,944,264,00083%30.501.16%30.48-1.09%30.820.75%30.240.50%0.75%
2019-04-1230.1030.7329.7630.00-1.06%-0.49%-0.30%59,093,0001,781,472,00075%30.15-1.86%30.81-0.61%30.590.22%30.090.43%0.80%
2019-04-1131.4931.5530.2430.32-3.72%-1.30%1.20%74,265,9002,281,394,00097%30.72-1.74%31.001.17%30.520.56%29.960.81%0.81%
2019-04-1030.9632.1930.4531.491.58%0.73%5.96%102,521,0003,204,963,000139%31.260.97%30.641.49%30.351.41%29.721.24%0.78%
2019-04-0931.0031.4830.2531.008.32%0.12%5.60%155,653,8004,819,451,000228%30.967.78%30.193.38%29.931.83%29.361.90%0.68%
2019-04-0829.3029.3528.3628.62-1.58%-0.38%-0.65%59,279,1001,703,035,00096%28.73-0.63%29.21-0.69%29.39-0.11%28.810.20%0.52%
除权分界线,2019年04月08日,10股派7.000元(以下数据已经复权)
2019-04-0428.7829.1428.6229.080.00%0.59%1.15%57,757,0001,710,203,000100%28.911.06%29.41-0.41%29.420.76%28.750.58%0.54%