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
2021-01-2246.0146.9945.3846.04-0.45%0.01%-2.58%119,444,0005,498,602,000145%46.040.37%45.96-0.28%46.31-0.25%47.26-1.13%0.15%
2021-01-2146.3046.6045.0246.250.19%0.84%-3.24%98,622,7004,523,283,000119%45.87-0.26%46.09-1.28%46.42-0.82%47.80-1.14%0.45%
2021-01-2046.1346.4045.5146.160.04%0.38%-4.52%65,172,6002,997,058,00078%45.99-1.21%46.69-0.30%46.80-1.35%48.35-0.87%0.75%
2021-01-1947.5147.5745.9746.14-2.88%-0.88%-5.39%63,823,0002,970,964,00073%46.55-1.92%46.83-0.62%47.44-1.02%48.77-0.72%1.06%
2021-01-1846.6548.2446.6547.511.84%0.10%-3.28%70,675,6003,354,359,00077%47.462.20%47.12-1.20%47.93-0.77%49.120.26%1.43%
2021-01-1546.3547.1945.8046.65-0.64%0.45%-4.78%69,765,4003,239,844,00073%46.44-2.03%47.69-1.79%48.30-1.40%48.990.47%1.56%
2021-01-1448.1449.0546.7446.95-3.38%-0.95%-3.72%81,171,1003,847,491,00086%47.40-3.48%48.56-1.28%48.99-1.17%48.760.95%1.60%
2021-01-1349.8250.5048.0748.59-2.17%-1.06%0.59%77,807,6003,821,128,00084%49.11-0.57%49.19-0.51%49.57-0.48%48.300.96%1.59%
2021-01-1248.7050.0048.5049.672.12%0.56%3.82%61,285,8003,026,985,00069%49.390.55%49.44-0.57%49.81-0.25%47.841.44%1.54%
2021-01-1149.0050.1648.0248.64-1.28%-0.98%3.13%90,644,9004,452,409,000100%49.12-1.22%49.72-0.74%49.940.89%47.171.30%1.44%
2021-01-0851.3051.8548.6849.27-4.68%-0.91%5.82%113,558,0005,646,537,000134%49.72-1.11%50.10-0.29%49.501.92%46.561.79%1.34%
2021-01-0750.6051.8449.4651.692.23%2.80%13.00%98,355,2004,945,583,000128%50.28-0.11%50.242.19%48.572.97%45.741.95%1.19%
2021-01-0651.5051.8549.3050.56-0.73%0.44%12.69%97,835,8004,924,779,000134%50.340.42%49.163.69%47.172.91%44.872.16%1.03%
2021-01-0548.1051.8548.1050.937.54%1.60%15.96%125,276,3006,279,954,000183%50.137.89%47.416.26%45.835.07%43.923.07%0.84%
2021-01-0444.6048.0044.1747.366.74%1.93%11.14%87,538,7004,067,207,000133%46.464.82%44.622.97%43.622.66%42.611.54%0.57%
2020-12-3143.6145.0043.6044.370.93%0.10%5.73%83,561,4003,703,997,000129%44.332.63%43.332.37%42.491.68%41.970.86%0.44%
2020-12-3041.8744.0941.7643.964.99%1.78%5.65%96,388,0004,163,274,000147%43.192.53%42.332.32%41.790.98%41.610.84%0.43%
2020-12-2942.4042.6541.7241.87-0.05%-0.61%1.47%57,771,7002,433,763,00092%42.131.54%41.370.88%41.390.24%41.260.42%0.38%
2020-12-2840.3741.9040.1941.894.73%0.97%1.95%85,011,5003,526,862,000136%41.492.76%41.01-0.23%41.290.08%41.090.46%0.37%
2020-12-2540.6641.0939.9640.00-1.26%-0.93%-2.20%54,349,2002,194,283,00089%40.37-1.27%41.10-0.86%41.26-0.16%40.900.34%0.36%
2020-12-2441.4841.4840.4040.51-2.55%-0.94%-0.62%58,205,3002,380,327,00097%40.90-2.29%41.46-0.37%41.32-0.24%40.760.27%0.33%
2020-12-2341.3742.3141.1041.571.49%-0.68%2.26%68,201,3002,854,553,000118%41.860.72%41.610.88%41.420.69%40.650.36%0.34%
2020-12-2241.4442.1540.8940.96-1.30%-1.43%1.12%60,962,2002,533,304,000108%41.560.35%41.250.07%41.130.63%40.510.27%0.39%
2020-12-2140.7141.8840.5141.501.97%0.22%2.73%62,481,9002,587,301,000113%41.411.66%41.220.78%40.880.85%40.400.34%0.41%
2020-12-1841.0141.4340.2640.70-1.48%-0.09%1.08%54,402,5002,216,104,00095%40.74-1.63%40.910.41%40.530.87%40.260.27%0.42%
2020-12-1740.8641.8140.6241.312.03%-0.24%2.87%80,985,7003,353,489,000146%41.412.73%40.741.82%40.181.18%40.160.70%0.41%
2020-12-1640.3740.8639.8340.490.22%0.45%1.53%52,504,2002,116,282,000101%40.310.38%40.011.25%39.71-0.13%39.880.34%0.34%
2020-12-1540.4940.5939.8040.400.85%0.62%1.65%53,387,9002,143,694,000106%40.151.47%39.520.38%39.76-0.21%39.740.36%0.31%
2020-12-1439.2040.1539.0040.062.61%1.24%1.16%51,774,4002,048,746,000106%39.571.85%39.37-0.82%39.85-0.34%39.600.35%0.30%
2020-12-1139.5339.6538.3639.040.00%0.48%-1.07%54,645,3002,123,168,000112%38.85-2.15%39.70-1.47%39.98-0.37%39.460.06%0.26%