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
2019-03-2527.4527.9127.1527.17-2.69%0.00%0.00%45,692,6001,257,404,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2227.7128.1427.5627.921.05%0.06%2.08%43,075,5001,201,911,00067%27.900.56%27.86-0.34%27.960.81%27.350.42%0.13%
2019-03-2127.9628.1527.5327.63-1.18%-0.42%1.45%47,431,8001,316,045,00072%27.75-0.73%27.96-0.18%27.730.59%27.240.36%0.11%
2019-03-2028.0528.2527.6027.96-0.32%0.04%3.03%43,718,1001,221,858,00064%27.95-0.65%28.011.12%27.570.77%27.140.12%0.09%
2019-03-1928.6828.6827.9028.05-1.79%-0.29%3.49%60,065,8001,689,742,00085%28.130.55%27.701.15%27.360.76%27.110.16%0.12%
2019-03-1826.7928.7526.7028.567.41%2.08%5.54%150,153,7004,200,894,000215%27.984.90%27.383.12%27.161.85%27.060.32%0.18%
2019-03-1526.4527.0126.2326.591.03%-0.30%-1.43%66,131,0001,763,745,000100%26.670.76%26.55-0.35%26.660.15%26.98-0.30%0.24%
2019-03-1426.1326.7226.1326.32-0.19%-0.56%-2.72%46,376,6001,227,523,00069%26.47-0.08%26.65-0.23%26.62-0.15%27.06-0.26%0.33%
2019-03-1326.6026.8226.2726.37-1.93%-0.46%-2.79%58,929,5001,561,110,00083%26.49-1.47%26.710.02%26.66-0.59%27.13-0.05%0.45%
2019-03-1226.8527.3726.5126.890.30%0.01%-0.92%72,993,0001,962,529,000103%26.890.70%26.700.26%26.82-0.47%27.140.10%0.50%
2019-03-1126.2326.9626.2326.811.75%0.41%-1.12%60,916,4001,626,518,00085%26.700.84%26.63-0.74%26.95-1.12%27.110.41%0.57%
2019-03-0826.1026.8326.1026.35-0.68%-0.48%-2.41%60,364,4001,598,322,00080%26.48-0.81%26.83-1.21%27.25-0.63%27.000.20%0.59%
2019-03-0727.1527.1826.4126.53-2.89%-0.62%-1.55%81,033,3002,163,146,000112%26.70-2.20%27.16-1.95%27.43-0.49%26.950.19%0.59%
2019-03-0627.8027.9227.0027.32-1.51%0.09%1.57%69,758,5001,904,042,000104%27.30-1.43%27.70-0.24%27.560.39%26.900.46%0.64%
2019-03-0527.9728.0727.4327.74-0.82%0.18%3.61%53,114,5001,470,739,00084%27.69-1.26%27.770.56%27.460.73%26.770.69%0.63%
2019-03-0428.1928.4227.7027.970.58%-0.26%5.19%83,043,1002,328,826,000134%28.042.08%27.611.62%27.261.79%26.590.94%0.60%
2019-03-0127.4327.9127.2327.812.85%1.23%5.57%64,580,4001,774,197,000111%27.470.60%27.170.97%26.781.10%26.340.64%0.57%
2019-02-2827.4527.7526.9527.041.54%-0.99%3.30%88,479,0002,416,350,000161%27.312.42%26.911.99%26.491.30%26.180.87%0.54%
2019-02-2726.4926.9926.3526.631.37%-0.13%2.62%62,221,7001,659,091,000121%26.660.02%26.391.12%26.150.68%25.950.53%0.51%
2019-02-2626.4127.2626.2426.27-0.91%-1.46%1.77%78,325,4002,087,993,000158%26.662.61%26.091.38%25.971.16%25.810.77%0.53%
2019-02-2525.6026.6025.2326.513.96%2.04%3.49%94,748,0002,461,468,000205%25.982.75%25.740.80%25.670.42%25.620.61%0.48%
2019-02-2225.5125.6825.1325.500.00%0.85%0.16%41,325,2001,044,920,00098%25.29-1.35%25.53-0.17%25.57-0.23%25.460.25%0.44%
2019-02-2125.6025.8825.4025.50-0.20%-0.51%0.41%40,990,6001,050,641,000101%25.63-0.18%25.58-0.22%25.62-0.10%25.400.60%0.42%
2019-02-2025.8526.1225.2825.550.47%-0.49%1.20%43,572,5001,118,753,000110%25.680.88%25.630.11%25.650.22%25.250.42%0.35%
2019-02-1925.8725.9725.1325.43-1.51%-0.08%1.15%53,102,6001,351,523,000142%25.45-1.46%25.60-0.51%25.590.22%25.140.42%0.31%
2019-02-1825.8026.0525.5625.821.57%-0.03%3.13%38,912,1001,005,012,000115%25.830.96%25.740.61%25.540.77%25.040.58%0.30%
2019-02-1525.8125.8325.3425.42-2.16%-0.64%2.13%29,340,400750,617,00088%25.58-0.67%25.580.55%25.340.71%24.890.34%0.28%
2019-02-1425.5526.0525.4125.981.88%0.87%4.73%41,548,3001,070,112,000128%25.761.32%25.441.12%25.171.40%24.810.62%0.29%
2019-02-1325.1825.7225.1325.501.27%0.31%3.43%47,384,6001,204,533,000157%25.421.28%25.161.28%24.821.00%24.650.64%0.28%
2019-02-1225.3525.3524.8825.180.00%0.33%2.78%36,398,200913,526,000130%25.100.70%24.841.50%24.570.69%24.500.33%0.30%