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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 46.01 | 46.99 | 45.38 | 46.04 | -0.45% | 0.01% | -2.58% | 119,444,000 | 5,498,602,000 | 145% | 46.04 | 0.37% | 45.96 | -0.28% | 46.31 | -0.25% | 47.26 | -1.13% | 0.15% |  |
| 2021-01-21 | 46.30 | 46.60 | 45.02 | 46.25 | 0.19% | 0.84% | -3.24% | 98,622,700 | 4,523,283,000 | 119% | 45.87 | -0.26% | 46.09 | -1.28% | 46.42 | -0.82% | 47.80 | -1.14% | 0.45% | |
| 2021-01-20 | 46.13 | 46.40 | 45.51 | 46.16 | 0.04% | 0.38% | -4.52% | 65,172,600 | 2,997,058,000 | 78% | 45.99 | -1.21% | 46.69 | -0.30% | 46.80 | -1.35% | 48.35 | -0.87% | 0.75% | |
| 2021-01-19 | 47.51 | 47.57 | 45.97 | 46.14 | -2.88% | -0.88% | -5.39% | 63,823,000 | 2,970,964,000 | 73% | 46.55 | -1.92% | 46.83 | -0.62% | 47.44 | -1.02% | 48.77 | -0.72% | 1.06% | |
| 2021-01-18 | 46.65 | 48.24 | 46.65 | 47.51 | 1.84% | 0.10% | -3.28% | 70,675,600 | 3,354,359,000 | 77% | 47.46 | 2.20% | 47.12 | -1.20% | 47.93 | -0.77% | 49.12 | 0.26% | 1.43% | |
| 2021-01-15 | 46.35 | 47.19 | 45.80 | 46.65 | -0.64% | 0.45% | -4.78% | 69,765,400 | 3,239,844,000 | 73% | 46.44 | -2.03% | 47.69 | -1.79% | 48.30 | -1.40% | 48.99 | 0.47% | 1.56% | |
| 2021-01-14 | 48.14 | 49.05 | 46.74 | 46.95 | -3.38% | -0.95% | -3.72% | 81,171,100 | 3,847,491,000 | 86% | 47.40 | -3.48% | 48.56 | -1.28% | 48.99 | -1.17% | 48.76 | 0.95% | 1.60% |  |
| 2021-01-13 | 49.82 | 50.50 | 48.07 | 48.59 | -2.17% | -1.06% | 0.59% | 77,807,600 | 3,821,128,000 | 84% | 49.11 | -0.57% | 49.19 | -0.51% | 49.57 | -0.48% | 48.30 | 0.96% | 1.59% | |
| 2021-01-12 | 48.70 | 50.00 | 48.50 | 49.67 | 2.12% | 0.56% | 3.82% | 61,285,800 | 3,026,985,000 | 69% | 49.39 | 0.55% | 49.44 | -0.57% | 49.81 | -0.25% | 47.84 | 1.44% | 1.54% | |
| 2021-01-11 | 49.00 | 50.16 | 48.02 | 48.64 | -1.28% | -0.98% | 3.13% | 90,644,900 | 4,452,409,000 | 100% | 49.12 | -1.22% | 49.72 | -0.74% | 49.94 | 0.89% | 47.17 | 1.30% | 1.44% | |
| 2021-01-08 | 51.30 | 51.85 | 48.68 | 49.27 | -4.68% | -0.91% | 5.82% | 113,558,000 | 5,646,537,000 | 134% | 49.72 | -1.11% | 50.10 | -0.29% | 49.50 | 1.92% | 46.56 | 1.79% | 1.34% | |
| 2021-01-07 | 50.60 | 51.84 | 49.46 | 51.69 | 2.23% | 2.80% | 13.00% | 98,355,200 | 4,945,583,000 | 128% | 50.28 | -0.11% | 50.24 | 2.19% | 48.57 | 2.97% | 45.74 | 1.95% | 1.19% | |
| 2021-01-06 | 51.50 | 51.85 | 49.30 | 50.56 | -0.73% | 0.44% | 12.69% | 97,835,800 | 4,924,779,000 | 134% | 50.34 | 0.42% | 49.16 | 3.69% | 47.17 | 2.91% | 44.87 | 2.16% | 1.03% | |
| 2021-01-05 | 48.10 | 51.85 | 48.10 | 50.93 | 7.54% | 1.60% | 15.96% | 125,276,300 | 6,279,954,000 | 183% | 50.13 | 7.89% | 47.41 | 6.26% | 45.83 | 5.07% | 43.92 | 3.07% | 0.84% | |
| 2021-01-04 | 44.60 | 48.00 | 44.17 | 47.36 | 6.74% | 1.93% | 11.14% | 87,538,700 | 4,067,207,000 | 133% | 46.46 | 4.82% | 44.62 | 2.97% | 43.62 | 2.66% | 42.61 | 1.54% | 0.57% | |
| 2020-12-31 | 43.61 | 45.00 | 43.60 | 44.37 | 0.93% | 0.10% | 5.73% | 83,561,400 | 3,703,997,000 | 129% | 44.33 | 2.63% | 43.33 | 2.37% | 42.49 | 1.68% | 41.97 | 0.86% | 0.44% | |
| 2020-12-30 | 41.87 | 44.09 | 41.76 | 43.96 | 4.99% | 1.78% | 5.65% | 96,388,000 | 4,163,274,000 | 147% | 43.19 | 2.53% | 42.33 | 2.32% | 41.79 | 0.98% | 41.61 | 0.84% | 0.43% | |
| 2020-12-29 | 42.40 | 42.65 | 41.72 | 41.87 | -0.05% | -0.61% | 1.47% | 57,771,700 | 2,433,763,000 | 92% | 42.13 | 1.54% | 41.37 | 0.88% | 41.39 | 0.24% | 41.26 | 0.42% | 0.38% | |
| 2020-12-28 | 40.37 | 41.90 | 40.19 | 41.89 | 4.73% | 0.97% | 1.95% | 85,011,500 | 3,526,862,000 | 136% | 41.49 | 2.76% | 41.01 | -0.23% | 41.29 | 0.08% | 41.09 | 0.46% | 0.37% | |
| 2020-12-25 | 40.66 | 41.09 | 39.96 | 40.00 | -1.26% | -0.93% | -2.20% | 54,349,200 | 2,194,283,000 | 89% | 40.37 | -1.27% | 41.10 | -0.86% | 41.26 | -0.16% | 40.90 | 0.34% | 0.36% | |
| 2020-12-24 | 41.48 | 41.48 | 40.40 | 40.51 | -2.55% | -0.94% | -0.62% | 58,205,300 | 2,380,327,000 | 97% | 40.90 | -2.29% | 41.46 | -0.37% | 41.32 | -0.24% | 40.76 | 0.27% | 0.33% | |
| 2020-12-23 | 41.37 | 42.31 | 41.10 | 41.57 | 1.49% | -0.68% | 2.26% | 68,201,300 | 2,854,553,000 | 118% | 41.86 | 0.72% | 41.61 | 0.88% | 41.42 | 0.69% | 40.65 | 0.36% | 0.34% | |
| 2020-12-22 | 41.44 | 42.15 | 40.89 | 40.96 | -1.30% | -1.43% | 1.12% | 60,962,200 | 2,533,304,000 | 108% | 41.56 | 0.35% | 41.25 | 0.07% | 41.13 | 0.63% | 40.51 | 0.27% | 0.39% | |
| 2020-12-21 | 40.71 | 41.88 | 40.51 | 41.50 | 1.97% | 0.22% | 2.73% | 62,481,900 | 2,587,301,000 | 113% | 41.41 | 1.66% | 41.22 | 0.78% | 40.88 | 0.85% | 40.40 | 0.34% | 0.41% | |
| 2020-12-18 | 41.01 | 41.43 | 40.26 | 40.70 | -1.48% | -0.09% | 1.08% | 54,402,500 | 2,216,104,000 | 95% | 40.74 | -1.63% | 40.91 | 0.41% | 40.53 | 0.87% | 40.26 | 0.27% | 0.42% | |
| 2020-12-17 | 40.86 | 41.81 | 40.62 | 41.31 | 2.03% | -0.24% | 2.87% | 80,985,700 | 3,353,489,000 | 146% | 41.41 | 2.73% | 40.74 | 1.82% | 40.18 | 1.18% | 40.16 | 0.70% | 0.41% | |
| 2020-12-16 | 40.37 | 40.86 | 39.83 | 40.49 | 0.22% | 0.45% | 1.53% | 52,504,200 | 2,116,282,000 | 101% | 40.31 | 0.38% | 40.01 | 1.25% | 39.71 | -0.13% | 39.88 | 0.34% | 0.34% | |
| 2020-12-15 | 40.49 | 40.59 | 39.80 | 40.40 | 0.85% | 0.62% | 1.65% | 53,387,900 | 2,143,694,000 | 106% | 40.15 | 1.47% | 39.52 | 0.38% | 39.76 | -0.21% | 39.74 | 0.36% | 0.31% | |
| 2020-12-14 | 39.20 | 40.15 | 39.00 | 40.06 | 2.61% | 1.24% | 1.16% | 51,774,400 | 2,048,746,000 | 106% | 39.57 | 1.85% | 39.37 | -0.82% | 39.85 | -0.34% | 39.60 | 0.35% | 0.30% | |
| 2020-12-11 | 39.53 | 39.65 | 38.36 | 39.04 | 0.00% | 0.48% | -1.07% | 54,645,300 | 2,123,168,000 | 112% | 38.85 | -2.15% | 39.70 | -1.47% | 39.98 | -0.37% | 39.46 | 0.06% | 0.26% | | |
|
|
