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   本月解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-01-22642.5000.106%1
2019-12-28666.3800.110%
2019-12-30684.6200.113%1
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
2019-01-1724.2524.4123.8324.070.29%-0.34%3.39%28,371,800685,231,00085%24.15-0.02%24.020.75%23.800.93%23.280.59%0.38%
2019-01-1624.0124.5123.9024.00-0.41%-0.65%3.70%33,038,500798,096,00099%24.161.21%23.841.03%23.591.17%23.140.60%0.31%
2019-01-1523.3824.1723.2424.103.92%0.97%4.76%54,218,9001,294,142,000163%23.872.88%23.601.80%23.311.24%23.010.72%0.24%
2019-01-1423.3923.4423.0123.19-1.36%-0.04%1.53%18,620,900432,011,00056%23.20-0.72%23.180.41%23.030.34%22.840.21%0.15%
2019-01-1123.2023.5523.0823.511.77%0.60%3.14%31,641,200739,430,00094%23.371.60%23.090.77%22.950.67%22.790.32%0.08%
2019-01-1022.7123.2422.6523.101.32%0.43%1.67%34,746,400799,172,000105%23.000.07%22.910.40%22.800.37%22.720.40%0.04%
2019-01-0922.9023.3022.6222.800.88%-0.80%0.75%58,433,0001,343,095,000180%22.991.54%22.821.04%22.710.53%22.630.44%-0.03%
2019-01-0822.7722.8922.4422.60-0.75%-0.16%0.30%27,642,300625,716,00096%22.64-0.15%22.590.14%22.59-0.26%22.530.21%-0.09%
2019-01-0722.7422.8522.4422.771.11%0.44%1.26%31,242,200708,306,000110%22.671.05%22.550.02%22.650.14%22.490.19%-0.14%
2019-01-0422.1122.6722.0322.520.99%0.37%0.34%27,304,000612,582,00095%22.44-0.47%22.55-0.65%22.62-0.06%22.440.09%-0.21%
2019-01-0322.5123.0022.1022.30-0.80%-1.07%-0.55%31,035,600699,570,000106%22.54-0.55%22.700.04%22.630.41%22.42-0.07%-0.30%
2019-01-0223.0023.2322.2922.48-1.75%-0.82%0.19%29,340,300665,017,000101%22.67-0.68%22.690.17%22.540.32%22.44-0.13%-0.36%
2018-12-2822.2823.0522.2522.883.06%0.25%1.83%46,801,4001,068,100,000162%22.821.54%22.651.49%22.470.93%22.47-0.11%-0.44%
2018-12-2722.6822.7522.2022.20-0.98%-1.23%-1.30%25,704,000577,751,00094%22.480.00%22.320.44%22.260.19%22.49-0.50%-0.44%
2018-12-2622.3022.6022.3022.42-0.04%-0.25%-0.82%19,709,700442,989,00069%22.481.74%22.220.41%22.220.11%22.61-0.14%-0.40%
2018-12-2521.9522.4821.7022.431.13%1.53%-0.92%31,300,800691,501,000108%22.09-0.35%22.13-0.33%22.19-0.60%22.64-0.28%-0.40%
2018-12-2422.0922.4121.9022.180.27%0.05%-2.30%17,104,900379,193,00060%22.170.08%22.21-0.13%22.33-0.63%22.70-0.11%-0.39%
2018-12-2122.2722.4321.9622.12-0.94%-0.14%-2.67%26,551,500588,174,00089%22.15-0.54%22.23-0.75%22.47-0.91%22.73-0.33%-0.42%
2018-12-2022.0722.4821.9022.331.04%0.26%-2.07%29,806,600663,850,000103%22.270.03%22.40-0.95%22.68-1.03%22.80-0.54%-0.40%
2018-12-1922.6722.6722.0022.10-2.13%-0.75%-3.60%34,224,200762,022,000105%22.27-1.78%22.62-1.55%22.91-0.69%22.93-0.81%-0.41%
2018-12-1822.6523.0022.5222.58-1.61%-0.40%-2.30%32,438,600735,375,000100%22.67-1.30%22.97-1.15%23.07-0.09%23.11-0.66%-0.33%
2018-12-1723.2123.4022.7322.95-1.46%-0.08%-1.35%29,245,000671,723,00090%22.97-1.66%23.24-0.11%23.090.33%23.26-0.89%-0.24%
2018-12-1423.3123.5423.2123.29-0.43%-0.29%-0.78%25,864,900604,135,00074%23.36-0.08%23.270.95%23.010.29%23.47-0.12%-0.10%
2018-12-1323.0223.6423.0023.391.70%0.06%-0.48%35,989,200841,234,000103%23.381.89%23.051.43%22.950.04%23.50-0.10%-0.08%
2018-12-1222.9823.1222.7623.000.66%0.25%-2.24%19,570,100448,976,00057%22.941.29%22.72-0.11%22.94-0.89%23.53-0.13%-0.07%
2018-12-1122.5622.8522.5122.851.20%0.89%-3.00%24,370,600551,960,00069%22.650.04%22.75-1.11%23.15-1.06%23.56-0.25%-0.06%
2018-12-1022.7223.0922.2722.58-1.91%-0.27%-4.39%30,901,600699,612,00090%22.64-1.69%23.00-1.60%23.39-1.59%23.62-0.36%-0.04%
2018-12-0723.1523.2422.8823.020.09%-0.03%-2.87%19,933,600459,037,00061%23.03-0.61%23.38-1.02%23.77-0.28%23.70-0.17%0.02%
2018-12-0623.5123.7922.8523.00-3.36%-0.73%-3.12%63,475,2001,470,680,000196%23.17-3.18%23.62-2.35%23.84-0.91%23.74-0.62%0.06%
2018-12-0523.8724.2323.6923.800.00%-0.55%-0.38%36,268,900867,959,000136%23.93-0.76%24.190.07%24.060.22%23.890.05%0.15%