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
2019-07-1533.8033.8932.9533.72-0.33%0.76%0.46%42,568,2001,424,559,00098%33.47-1.29%33.750.15%33.570.39%33.57-0.25%0.27%
2019-07-1234.0034.1533.6733.83-0.15%-0.22%0.54%29,425,900997,625,00066%33.900.07%33.700.52%33.440.18%33.650.16%0.37%
2019-07-1133.4834.2033.2933.882.17%0.01%0.84%54,960,6001,861,942,000123%33.881.81%33.521.12%33.380.40%33.600.30%0.38%
2019-07-1033.6933.7332.9033.16-0.33%-0.35%-1.01%38,407,4001,278,002,00087%33.280.00%33.15-0.13%33.24-0.44%33.500.18%0.39%
2019-07-0932.9833.5032.8533.270.88%-0.01%-0.51%40,606,4001,351,118,00091%33.270.93%33.19-0.09%33.39-0.53%33.440.34%0.39%
2019-07-0833.3533.3832.4732.98-1.46%0.04%-1.04%54,427,0001,794,376,000120%32.97-1.43%33.22-1.10%33.57-0.86%33.330.22%0.38%
2019-07-0533.4733.5933.2333.470.18%0.07%0.66%35,852,9001,199,124,00080%33.450.29%33.59-0.72%33.860.11%33.250.30%0.42%
2019-07-0433.3033.7833.0933.41-0.42%0.18%0.78%47,904,0001,597,547,000104%33.35-1.70%33.84-0.87%33.820.20%33.150.25%0.44%
2019-07-0334.2134.4033.4533.55-2.67%-1.11%1.46%51,079,7001,732,952,000104%33.93-1.23%34.130.52%33.750.77%33.070.59%0.52%
2019-07-0234.5034.6634.0334.470.61%0.35%4.85%36,874,4001,266,581,00076%34.350.49%33.961.32%33.501.26%32.870.60%0.51%
2019-07-0134.0034.5033.6634.262.54%0.23%4.84%53,366,2001,824,091,000113%34.183.00%33.521.79%33.081.36%32.680.72%0.49%
2019-06-2833.0333.4732.7533.410.91%0.67%2.97%34,058,2001,130,239,00074%33.190.67%32.930.98%32.640.34%32.450.29%0.46%
2019-06-2733.0533.3032.5933.110.85%0.44%2.34%43,977,5001,449,761,00096%32.970.89%32.610.63%32.53-0.04%32.350.38%0.47%
2019-06-2632.4032.9832.3132.831.20%0.47%1.86%41,887,6001,368,716,00092%32.681.46%32.400.15%32.540.34%32.230.20%0.47%
2019-06-2532.0332.4831.9332.440.34%0.73%0.85%46,690,8001,503,713,000100%32.21-0.49%32.36-0.71%32.430.21%32.170.22%0.51%
2019-06-2432.3732.7532.0632.330.03%-0.10%0.73%54,656,7001,768,852,000107%32.36-0.38%32.590.27%32.360.25%32.100.64%0.61%
2019-06-2132.6833.0032.2532.32-0.92%-0.51%1.34%51,138,5001,661,327,000100%32.49-0.91%32.500.56%32.280.34%31.890.50%0.57%
2019-06-2031.8033.5031.7032.622.74%-0.50%2.79%88,285,4002,894,364,000184%32.782.44%32.321.78%32.171.37%31.741.03%0.53%
2019-06-1932.2032.3831.7331.750.73%-0.79%1.08%49,994,8001,600,051,000115%32.001.79%31.750.38%31.730.02%31.410.54%0.43%
2019-06-1831.5031.8031.2131.520.03%0.25%0.89%29,112,200915,306,00068%31.44-0.60%31.64-0.14%31.73-0.23%31.240.42%0.37%
2019-06-1731.9031.9531.2131.51-0.85%-0.38%1.29%27,408,100866,955,00059%31.63-0.61%31.68-0.45%31.800.80%31.110.37%0.34%
2019-06-1431.6832.1031.5931.780.70%-0.14%2.53%30,176,400960,361,00063%31.830.71%31.820.00%31.550.56%31.000.41%0.28%
2019-06-1331.8531.9631.3631.56-0.60%-0.13%2.24%38,896,4001,229,199,00080%31.60-1.25%31.821.03%31.380.57%30.870.42%0.19%
2019-06-1232.3832.4031.7431.75-2.10%-0.79%3.29%46,951,5001,502,610,00098%32.000.56%31.501.07%31.200.91%30.740.57%0.10%
2019-06-1130.7032.5530.7032.435.70%1.90%6.10%98,357,8003,130,166,000207%31.824.14%31.172.62%30.921.82%30.571.23%0.05%
2019-06-1030.2530.8029.9030.682.27%0.39%1.60%59,165,5001,808,120,000135%30.561.64%30.370.45%30.360.28%30.200.23%-0.10%
2019-06-0630.2830.2829.9030.00-0.40%-0.23%-0.42%26,311,100791,116,00063%30.07-0.69%30.24-0.33%30.280.07%30.130.05%-0.11%
2019-06-0530.4730.5330.0030.12-0.56%-0.52%0.02%34,656,6001,049,305,00081%30.28-0.11%30.330.06%30.260.16%30.110.02%-0.09%
2019-06-0430.6630.7530.1030.29-0.98%-0.07%0.60%39,333,9001,192,196,00092%30.31-0.23%30.320.26%30.210.09%30.110.00%-0.09%
2019-06-0330.0830.7830.0830.590.00%0.69%1.60%64,715,1001,966,052,000153%30.380.49%30.240.49%30.180.53%30.110.13%-0.11%