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   2月后解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-11-213019.3600.496%1
2022-11-213008.1800.495%1
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
2021-12-0338.4640.2038.3239.903.96%0.96%0.68%93,196,9003,683,166,000121%39.522.56%39.030.52%39.100.04%39.63-0.27%-0.50%
2021-12-0238.9038.9138.3438.38-0.83%-0.39%-3.42%50,597,8001,949,619,00067%38.53-0.42%38.83-0.53%39.08-0.91%39.74-0.39%-0.54%
2021-12-0139.0039.5038.3338.70-1.20%0.02%-2.99%60,230,5002,330,526,00082%38.69-1.30%39.04-0.76%39.44-0.75%39.89-0.53%-0.55%
2021-11-3039.6839.7438.9039.17-1.43%-0.08%-2.33%62,162,2002,436,837,00087%39.200.04%39.33-0.95%39.73-0.28%40.11-0.55%-0.51%
2021-11-2938.9439.7438.6039.741.40%1.41%-1.46%68,031,5002,665,984,00097%39.19-1.04%39.71-0.78%39.84-0.50%40.33-0.65%-0.48%
2021-11-2640.0340.1939.1639.19-2.80%-1.03%-3.45%68,908,9002,728,624,000101%39.60-1.69%40.02-0.13%40.05-0.46%40.59-0.60%-0.42%
2021-11-2540.2040.6039.9140.320.98%0.10%-1.26%77,482,5003,120,870,000117%40.280.38%40.08-0.04%40.23-0.19%40.84-0.47%-0.38%
2021-11-2439.9940.4539.6039.93-0.37%-0.49%-2.68%94,785,0003,803,275,000141%40.130.67%40.09-0.42%40.31-0.56%41.03-0.15%-0.31%
2021-11-2340.0040.3439.3640.08-0.37%0.56%-2.46%94,672,4003,773,445,000133%39.86-1.06%40.26-0.92%40.53-1.25%41.09-0.69%-0.33%
2021-11-2240.9641.1040.0740.23-1.52%-0.14%-2.77%93,997,0003,786,773,000141%40.29-1.51%40.63-1.32%41.05-1.35%41.38-0.68%-0.23%
2021-11-1941.1241.4140.5540.85-0.85%-0.13%-1.94%54,264,4002,219,535,00088%40.90-0.58%41.18-1.24%41.61-0.70%41.66-0.70%-0.12%
2021-11-1841.3341.4740.8541.20-0.58%0.15%-1.79%35,342,3001,453,961,00055%41.14-0.95%41.69-0.74%41.90-0.20%41.95-0.50%0.05%
2021-11-1742.2842.2841.2541.44-1.99%-0.22%-1.71%45,289,8001,881,013,00064%41.53-1.88%42.00-0.44%41.990.97%42.16-0.13%0.19%
2021-11-1642.5842.8541.9042.280.00%-0.11%0.15%42,033,6001,779,171,00058%42.330.44%42.190.39%41.59-0.07%42.22-0.19%0.27%
2021-11-1542.1542.7041.7042.280.67%0.33%-0.04%53,182,7002,241,151,00069%42.140.03%42.021.60%41.61-0.18%42.30-0.10%0.38%
2021-11-1242.4942.7041.6542.00-0.47%-0.30%-0.80%58,842,5002,478,853,00073%42.130.63%41.36-0.08%41.69-0.70%42.34-0.20%0.50%
2021-11-1141.6042.3841.0742.202.93%0.80%-0.53%80,563,9003,372,797,00088%41.872.84%41.39-0.30%41.98-0.71%42.420.23%0.70%
2021-11-1041.0041.6439.8541.00-2.91%0.72%-3.14%130,993,6005,332,457,000139%40.71-3.94%41.52-3.36%42.28-1.37%42.33-0.32%0.74%
2021-11-0942.6643.1542.0042.23-0.64%-0.34%-0.55%52,355,8002,218,607,00063%42.38-0.83%42.96-0.51%42.87-0.24%42.460.25%0.78%
2021-11-0843.1543.4042.4242.50-1.71%-0.54%0.33%49,778,8002,127,149,00061%42.73-1.74%43.180.42%42.970.12%42.360.50%0.79%
2021-11-0542.5444.2542.3643.240.89%-0.57%2.59%78,115,0003,397,164,00094%43.490.79%42.990.33%42.920.34%42.150.99%0.78%
2021-11-0442.1543.8442.1342.862.51%-0.67%2.70%96,217,5004,151,716,000113%43.152.02%42.850.49%42.770.95%41.730.85%0.70%
2021-11-0343.2243.2641.8041.81-2.72%-1.15%1.03%77,008,0003,257,158,00095%42.30-1.69%42.64-0.30%42.370.49%41.380.66%0.62%
2021-11-0242.5643.5842.3542.980.99%-0.10%4.55%82,586,4003,553,062,000109%43.021.03%42.771.30%42.160.82%41.110.98%0.58%
2021-11-0143.1143.1742.0042.56-1.02%-0.06%4.54%84,854,9003,613,488,000115%42.58-0.36%42.221.01%41.820.99%40.711.11%0.51%
2021-10-2942.1043.3241.5843.005.50%0.62%6.79%163,802,9007,000,358,000228%42.744.49%41.802.89%41.412.69%40.271.77%0.43%
2021-10-2840.6041.5039.8840.761.19%-0.34%3.02%87,267,3003,569,107,000133%40.901.73%40.620.40%40.321.07%39.570.57%0.32%
2021-10-2740.4040.6439.7240.28-0.69%0.19%2.39%47,378,1001,904,835,00076%40.21-0.81%40.460.82%39.890.70%39.340.15%0.31%
2021-10-2640.5040.9940.0040.560.15%0.07%3.25%46,293,6001,876,428,00071%40.53-0.07%40.131.08%39.620.75%39.280.36%0.37%
2021-10-2540.0041.1839.8540.500.00%-0.15%3.47%90,266,4003,661,354,000133%40.562.54%39.711.96%39.321.50%39.140.36%0.41%