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
2020-02-2529.5029.7829.3029.69-0.93%0.48%-1.47%62,094,9001,834,849,000111%29.55-1.38%30.04-1.43%30.26-0.47%30.13-0.32%0.05%
2020-02-2430.4730.4729.7029.97-2.41%0.03%-0.86%74,409,3002,229,455,000139%29.96-2.42%30.48-0.52%30.400.03%30.23-0.11%0.04%
2020-02-2130.9330.9530.5630.71-1.22%0.02%1.47%54,909,3001,685,911,000109%30.70-0.70%30.640.47%30.390.53%30.260.15%-0.01%
2020-02-2030.4931.2030.3531.091.90%0.55%2.88%57,951,5001,791,802,000116%30.922.05%30.491.28%30.230.74%30.220.34%-0.07%
2020-02-1930.2030.5929.9930.511.03%0.70%1.30%59,419,9001,800,284,000115%30.300.22%30.110.58%30.010.11%30.120.29%-0.20%
2020-02-1830.0130.4029.9930.200.10%-0.11%0.56%50,145,4001,516,058,00097%30.231.37%29.940.40%29.97-0.14%30.030.43%-0.30%
2020-02-1729.4330.2029.4030.171.58%1.15%0.89%61,643,4001,838,586,000111%29.830.31%29.82-0.42%30.02-0.30%29.901.03%-0.48%
2020-02-1429.6029.9529.5629.700.10%-0.11%0.34%39,689,3001,180,135,00064%29.73-0.47%29.94-0.81%30.11-0.34%29.60-0.53%-0.90%
2020-02-1330.2430.3029.6529.67-1.92%-0.68%-0.29%49,674,8001,483,935,00076%29.87-1.30%30.19-0.37%30.21-0.07%29.76-0.41%-0.95%
2020-02-1230.2330.4730.1530.250.07%-0.05%1.25%36,879,4001,116,137,00058%30.27-0.66%30.30-0.02%30.230.49%29.88-0.40%-0.91%
2020-02-1130.1630.8230.1630.230.20%-0.77%0.77%45,807,3001,395,557,00072%30.470.95%30.300.47%30.080.87%30.00-0.36%-0.85%
2020-02-1030.3530.6129.9630.17-1.89%-0.03%0.21%53,719,2001,621,146,00085%30.18-0.37%30.160.68%29.821.76%30.11-0.60%-0.77%
2020-02-0730.2530.9029.7730.751.49%1.52%1.53%55,409,6001,678,308,00089%30.290.84%29.961.19%29.31-0.63%30.29-0.50%-0.66%
2020-02-0629.8530.3029.6930.302.36%0.87%-0.46%66,865,1002,008,472,000111%30.041.62%29.612.36%29.49-0.50%30.44-0.94%-0.56%
2020-02-0529.8529.8829.3129.600.20%0.14%-3.68%60,131,1001,777,454,000101%29.560.96%28.92-1.46%29.64-0.98%30.73-0.74%-0.40%
2020-02-0428.6629.5728.6529.544.09%0.89%-4.58%80,572,4002,359,173,000141%29.283.10%29.35-1.45%29.93-1.51%30.96-1.30%-0.27%
2020-02-0327.7029.0327.7028.38-7.38%-0.07%-9.53%128,450,5003,648,176,000234%28.40-8.44%29.78-5.66%30.39-5.00%31.37-3.18%-0.07%
2020-01-2332.2032.2030.4030.64-5.58%-1.22%-5.43%76,416,7002,370,379,000185%31.02-3.10%31.57-2.25%31.99-2.00%32.40-1.01%0.28%
2020-01-2232.0632.5231.5232.450.78%1.37%-0.86%37,071,2001,186,653,000100%32.01-0.63%32.29-1.10%32.65-0.89%32.73-0.01%0.45%
2020-01-2132.6632.6631.9032.20-2.10%-0.04%-1.63%39,152,9001,261,250,000103%32.21-1.51%32.65-1.19%32.94-0.40%32.730.19%0.51%
2020-01-2032.8332.9532.3932.890.03%0.56%0.67%33,212,5001,086,238,00084%32.71-1.03%33.05-0.61%33.070.04%32.670.44%0.57%
2020-01-1733.5033.6432.7732.88-1.94%-0.50%1.08%39,348,1001,300,293,00098%33.05-1.18%33.250.15%33.060.36%32.530.45%0.57%
2020-01-1633.2733.6533.2033.530.78%0.27%3.54%28,438,000950,971,00071%33.440.42%33.200.70%32.940.39%32.390.53%0.59%
2020-01-1532.7033.6432.6433.271.65%-0.09%3.28%48,604,4001,618,595,000115%33.301.70%32.971.14%32.810.90%32.210.68%0.59%
2020-01-1433.1533.1532.5832.73-0.79%-0.04%2.30%26,159,000856,542,00064%32.740.15%32.60-0.06%32.520.52%32.000.52%0.52%
2020-01-1332.2832.9932.2432.991.76%0.90%3.65%38,705,5001,265,477,00091%32.701.20%32.610.61%32.350.79%31.830.65%0.49%
2020-01-1032.5132.6232.1032.42-0.22%0.35%2.52%27,093,800875,324,00062%32.31-1.29%32.420.44%32.100.34%31.620.36%0.43%
2020-01-0932.4432.9332.4032.490.93%-0.73%3.10%43,733,2001,431,348,000105%32.731.69%32.271.22%31.990.69%31.510.67%0.39%
2020-01-0831.9232.4831.7832.190.12%0.02%2.83%46,351,9001,491,787,000116%32.180.49%31.880.53%31.770.61%31.300.62%0.32%
2020-01-0731.2732.4631.0932.150.00%0.39%3.34%63,223,0002,024,757,000166%32.032.16%31.720.62%31.580.92%31.110.82%0.24%