成本价计算
|
|
伊利股份( 600887.SH 上证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 30.21 | 30.54 | 30.05 | 30.25 | 0.57% | -0.19% | -0.44% | 38,722,500 | 1,173,563,000 | 59% | 30.31 | 0.60% | 30.40 | -1.02% | 30.72 | 0.18% | 30.38 | -0.16% | -0.13% |  |
| 2019-05-20 | 30.33 | 30.59 | 29.70 | 30.08 | -1.09% | -0.15% | -1.16% | 57,721,200 | 1,738,877,000 | 82% | 30.13 | -1.89% | 30.71 | -0.80% | 30.67 | -0.20% | 30.43 | 0.11% | -0.11% |  |
| 2019-05-17 | 31.29 | 31.40 | 30.29 | 30.41 | -3.15% | -0.96% | 0.04% | 63,605,000 | 1,952,946,000 | 88% | 30.70 | -1.85% | 30.96 | 0.51% | 30.73 | 0.54% | 30.40 | -0.02% | -0.16% | |
| 2019-05-16 | 30.99 | 31.65 | 30.85 | 31.40 | 1.19% | 0.38% | 3.27% | 60,418,700 | 1,889,935,000 | 88% | 31.28 | 1.16% | 30.80 | 0.77% | 30.56 | 1.04% | 30.41 | 0.03% | -0.14% | |
| 2019-05-15 | 30.30 | 31.30 | 30.20 | 31.03 | 3.36% | 0.35% | 2.09% | 86,146,800 | 2,663,720,000 | 120% | 30.92 | 2.50% | 30.57 | 1.23% | 30.25 | 0.53% | 30.40 | 0.06% | -0.12% | |
| 2019-05-14 | 30.00 | 30.65 | 29.91 | 30.02 | -1.25% | -0.49% | -1.18% | 61,425,500 | 1,853,085,000 | 83% | 30.17 | -1.00% | 30.20 | 0.65% | 30.09 | -0.44% | 30.38 | -0.11% | -0.11% | |
| 2019-05-13 | 29.75 | 30.85 | 29.68 | 30.40 | 0.46% | -0.24% | -0.04% | 58,614,400 | 1,786,090,000 | 83% | 30.47 | 1.46% | 30.00 | 0.14% | 30.22 | 0.31% | 30.41 | -0.13% | -0.10% | |
| 2019-05-10 | 29.80 | 30.50 | 29.50 | 30.26 | 3.70% | 0.75% | -0.62% | 87,265,200 | 2,621,019,000 | 123% | 30.04 | 1.44% | 29.96 | -0.87% | 30.13 | -0.41% | 30.45 | -0.21% | -0.11% | |
| 2019-05-09 | 29.95 | 30.12 | 29.01 | 29.18 | -3.19% | -1.45% | -4.37% | 75,932,800 | 2,248,206,000 | 111% | 29.61 | -2.26% | 30.23 | -0.35% | 30.25 | -1.00% | 30.51 | -0.64% | -0.11% | |
| 2019-05-08 | 30.15 | 30.78 | 30.00 | 30.14 | -1.34% | -0.50% | -1.85% | 63,289,700 | 1,917,098,000 | 96% | 30.29 | -1.58% | 30.33 | -0.47% | 30.55 | -0.30% | 30.71 | -0.20% | 0.04% | |
| 2019-05-07 | 30.00 | 31.26 | 30.00 | 30.55 | 1.83% | -0.74% | -0.71% | 77,405,500 | 2,382,309,000 | 124% | 30.78 | 2.66% | 30.47 | -0.26% | 30.65 | 0.11% | 30.77 | 0.01% | 0.09% | |
| 2019-05-06 | 30.49 | 30.99 | 29.55 | 30.00 | -3.23% | 0.07% | -2.48% | 91,376,700 | 2,739,374,000 | 153% | 29.98 | -3.44% | 30.55 | -1.08% | 30.61 | -0.83% | 30.76 | -0.44% | 0.12% | |
| 2019-04-30 | 30.58 | 31.38 | 30.58 | 31.00 | 0.81% | -0.15% | 0.33% | 37,555,100 | 1,165,964,000 | 72% | 31.05 | 0.33% | 30.88 | 0.25% | 30.87 | 0.22% | 30.90 | 0.21% | 0.20% | |
| 2019-04-29 | 30.42 | 31.62 | 29.89 | 30.75 | 2.50% | -0.63% | -0.27% | 85,483,900 | 2,645,173,000 | 158% | 30.94 | 0.61% | 30.81 | 0.04% | 30.80 | -0.30% | 30.83 | 0.19% | 0.20% | |
| 2019-04-26 | 30.61 | 31.84 | 30.00 | 30.00 | -1.48% | -2.46% | -2.52% | 88,222,800 | 2,713,503,000 | 169% | 30.76 | 0.41% | 30.80 | 0.17% | 30.90 | -0.21% | 30.77 | 0.24% | 0.23% | |
| 2019-04-25 | 30.70 | 31.00 | 30.25 | 30.45 | -0.94% | -0.59% | -0.82% | 40,043,600 | 1,226,583,000 | 81% | 30.63 | -1.13% | 30.74 | -0.95% | 30.96 | -0.07% | 30.70 | -0.03% | 0.25% | |
| 2019-04-24 | 30.80 | 31.45 | 30.53 | 30.74 | 0.85% | -0.78% | 0.10% | 53,041,000 | 1,643,295,000 | 101% | 30.98 | 1.35% | 31.04 | -0.02% | 30.98 | 0.13% | 30.71 | -0.24% | 0.33% | |
| 2019-04-23 | 30.70 | 30.94 | 30.05 | 30.48 | -1.61% | -0.29% | -0.98% | 47,794,000 | 1,461,018,000 | 82% | 30.57 | -2.84% | 31.04 | -0.27% | 30.94 | 0.21% | 30.78 | -0.18% | 0.48% | |
| 2019-04-22 | 31.36 | 32.10 | 30.92 | 30.98 | -0.51% | -1.53% | 0.46% | 59,432,100 | 1,869,797,000 | 88% | 31.46 | 1.52% | 31.13 | 0.97% | 30.88 | 0.83% | 30.84 | 0.77% | 0.69% | |
| 2019-04-19 | 30.80 | 31.35 | 30.59 | 31.14 | 0.97% | 0.49% | 1.76% | 41,704,300 | 1,292,375,000 | 61% | 30.99 | 0.87% | 30.83 | 0.85% | 30.62 | 0.57% | 30.60 | 0.34% | 0.63% | |
| 2019-04-18 | 30.58 | 30.93 | 30.46 | 30.84 | 0.19% | 0.38% | 1.13% | 34,885,200 | 1,071,775,000 | 50% | 30.72 | -0.04% | 30.57 | 0.21% | 30.45 | -0.12% | 30.50 | 0.30% | 0.65% | |
| 2019-04-17 | 30.78 | 31.02 | 30.50 | 30.78 | -0.29% | 0.15% | 1.23% | 33,957,500 | 1,043,656,000 | 48% | 30.73 | 1.18% | 30.50 | 0.52% | 30.49 | -0.65% | 30.41 | 0.37% | 0.66% | |
| 2019-04-16 | 29.98 | 30.88 | 29.51 | 30.87 | 2.90% | 1.63% | 1.90% | 58,126,400 | 1,765,570,000 | 78% | 30.38 | -0.40% | 30.34 | -0.43% | 30.69 | -0.44% | 30.29 | 0.18% | 0.67% | |
| 2019-04-15 | 30.67 | 31.10 | 30.00 | 30.00 | 0.00% | -1.63% | -0.79% | 63,751,100 | 1,944,264,000 | 83% | 30.50 | 1.16% | 30.48 | -1.09% | 30.82 | 0.75% | 30.24 | 0.50% | 0.75% | |
| 2019-04-12 | 30.10 | 30.73 | 29.76 | 30.00 | -1.06% | -0.49% | -0.30% | 59,093,000 | 1,781,472,000 | 75% | 30.15 | -1.86% | 30.81 | -0.61% | 30.59 | 0.22% | 30.09 | 0.43% | 0.80% | |
| 2019-04-11 | 31.49 | 31.55 | 30.24 | 30.32 | -3.72% | -1.30% | 1.20% | 74,265,900 | 2,281,394,000 | 97% | 30.72 | -1.74% | 31.00 | 1.17% | 30.52 | 0.56% | 29.96 | 0.81% | 0.81% | |
| 2019-04-10 | 30.96 | 32.19 | 30.45 | 31.49 | 1.58% | 0.73% | 5.96% | 102,521,000 | 3,204,963,000 | 139% | 31.26 | 0.97% | 30.64 | 1.49% | 30.35 | 1.41% | 29.72 | 1.24% | 0.78% | |
| 2019-04-09 | 31.00 | 31.48 | 30.25 | 31.00 | 8.32% | 0.12% | 5.60% | 155,653,800 | 4,819,451,000 | 228% | 30.96 | 7.78% | 30.19 | 3.38% | 29.93 | 1.83% | 29.36 | 1.90% | 0.68% | |
| 2019-04-08 | 29.30 | 29.35 | 28.36 | 28.62 | -1.58% | -0.38% | -0.65% | 59,279,100 | 1,703,035,000 | 96% | 28.73 | -0.63% | 29.21 | -0.69% | 29.39 | -0.11% | 28.81 | 0.20% | 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) |
| 2019-04-04 | 28.78 | 29.14 | 28.62 | 29.08 | 0.00% | 0.59% | 1.15% | 57,757,000 | 1,710,203,000 | 100% | 28.91 | 1.06% | 29.41 | -0.41% | 29.42 | 0.76% | 28.75 | 0.58% | 0.54% | | |
|
|
