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:
伊力特( 600197.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2021-09-1728.0029.5427.3029.113.23%1.87%2.34%35,052,3001,001,609,000134%28.583.53%27.851.94%27.770.63%28.451.00%1.25%
2021-09-1626.7128.3026.4628.204.56%2.17%0.13%28,167,400777,418,000106%27.603.92%27.320.04%27.59-1.14%28.160.55%1.31%
2021-09-1526.5127.0326.1126.970.63%1.55%-3.71%14,350,500381,120,00053%26.56-3.29%27.31-1.92%27.91-1.70%28.010.73%1.34%
2021-09-1427.6728.3326.6426.80-2.83%-2.40%-3.61%20,867,600573,026,00077%27.46-1.08%27.84-1.86%28.39-1.84%27.810.39%1.31%
2021-09-1327.8028.5427.2127.58-2.09%-0.64%-0.42%16,563,600459,787,00064%27.76-1.84%28.37-1.55%28.92-0.19%27.700.82%1.29%
2021-09-1028.6928.8727.8028.17-0.67%-0.38%2.55%21,124,900597,362,00084%28.28-1.95%28.81-1.68%28.981.58%27.470.78%1.20%
2021-09-0929.1829.8928.2828.36-3.80%-1.66%4.05%25,261,200728,534,000104%28.84-1.36%29.310.49%28.531.64%27.261.11%1.16%
2021-09-0829.2029.7928.6729.480.00%0.83%9.35%25,035,300731,991,000111%29.24-1.49%29.163.08%28.072.44%26.961.43%1.05%
2021-09-0729.0030.2928.9229.481.73%-0.67%10.92%36,020,1001,069,078,000167%29.683.64%28.294.13%27.403.19%26.582.72%0.93%
2021-09-0627.0029.9426.7028.986.31%1.20%12.00%38,870,3001,113,138,000189%28.648.42%27.175.13%26.564.12%25.872.91%0.61%
2021-09-0325.5527.3025.0927.265.45%3.20%8.42%33,730,700890,961,000160%26.412.05%25.852.15%25.511.36%25.141.67%0.32%
2021-09-0225.6026.6625.2025.850.74%-0.13%4.54%24,438,200632,565,000127%25.883.31%25.302.16%25.161.01%24.730.79%0.08%
2021-09-0124.3025.8623.5125.665.42%2.42%4.59%25,435,800637,276,000140%25.051.94%24.77-0.31%24.91-0.25%24.530.49%0.01%
2021-08-3124.8125.2624.0824.34-2.41%-0.96%-0.30%10,963,100269,444,00065%24.580.41%24.84-0.27%24.970.27%24.410.16%-0.06%
2021-08-3024.6025.3823.9024.94-1.46%1.90%2.31%17,805,900435,823,000106%24.48-3.54%24.91-1.25%24.910.58%24.38-0.05%-0.09%
2021-08-2724.5526.0824.5025.312.35%-0.25%3.78%17,903,700454,280,000116%25.372.02%25.231.33%24.761.79%24.390.37%-0.06%
2021-08-2625.3825.4524.5924.73-2.52%-0.57%1.77%13,666,600339,918,00091%24.87-1.80%24.901.20%24.330.50%24.300.00%-0.06%
2021-08-2524.6025.7724.4525.372.96%0.17%4.40%20,969,700531,129,000145%25.333.29%24.602.83%24.211.34%24.300.20%-0.06%
2021-08-2424.7024.8124.0624.640.49%0.48%1.60%23,526,600576,918,000162%24.521.42%23.921.19%23.890.76%24.25-0.40%-0.06%
2021-08-2322.5124.5222.5124.5210.00%1.41%0.70%31,754,800767,778,000212%24.187.77%23.642.29%23.710.41%24.35-0.02%-0.01%
2021-08-2023.0823.0821.9322.29-5.51%-0.64%-8.47%14,908,900334,468,000106%22.43-5.59%23.11-3.11%23.61-2.57%24.35-0.70%-0.10%
2021-08-1923.8024.2023.4623.59-1.17%-0.72%-3.81%7,981,500189,650,00062%23.760.22%23.86-1.31%24.24-1.00%24.530.03%-0.19%
2021-08-1823.4123.9823.4023.871.02%0.67%-2.64%8,297,100196,721,00063%23.71-1.31%24.17-1.33%24.48-1.20%24.52-0.20%-0.44%
2021-08-1724.5324.6123.5823.63-3.98%-1.64%-3.81%11,619,600279,153,00088%24.02-3.00%24.50-1.42%24.78-0.87%24.57-0.17%-0.61%
2021-08-1624.6325.1524.5024.61-0.53%-0.63%0.01%9,344,800231,437,00073%24.77-0.13%24.85-0.60%24.990.57%24.610.31%-0.79%
2021-08-1324.6825.1624.5524.74-0.04%-0.23%0.84%9,996,600247,895,00073%24.80-0.66%25.00-0.26%24.850.60%24.530.34%-0.97%
2021-08-1225.1025.4924.6224.75-1.43%-0.85%1.22%12,067,900301,255,00086%24.96-0.74%25.070.92%24.700.66%24.45-0.03%-1.14%
2021-08-1125.1425.6024.8325.11-1.61%-0.16%2.67%16,957,200426,477,000122%25.150.34%24.841.48%24.540.66%24.460.30%-1.26%
2021-08-1024.2125.8224.0725.525.72%1.82%4.65%25,737,600645,082,000187%25.064.61%24.482.72%24.381.24%24.390.09%-1.40%
2021-08-0923.4224.3023.3224.140.00%0.75%-0.91%12,549,900300,692,00095%23.961.69%23.83-0.58%24.08-0.16%24.36-0.98%-1.48%