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
2019-05-2416.5516.9816.5316.771.02%-0.04%-2.28%6,310,700105,868,00063%16.780.38%16.86-0.82%16.92-0.88%17.160.12%-0.14%
2019-05-2316.9017.0016.4016.60-2.64%-0.68%-3.16%9,122,900152,467,00085%16.71-2.37%17.00-0.14%17.07-1.24%17.140.28%-0.29%
2019-05-2217.3217.3516.9317.05-1.73%-0.40%-0.25%7,310,500125,146,00069%17.12-0.41%17.02-0.78%17.28-0.35%17.090.10%-0.51%
2019-05-2116.8717.4716.6017.352.66%0.94%1.60%9,393,900161,476,00085%17.192.59%17.16-1.04%17.340.18%17.080.15%-0.66%
2019-05-2017.1517.1516.5216.90-0.94%0.87%-0.88%8,318,000139,370,00070%16.76-3.67%17.34-0.89%17.31-0.15%17.050.12%-0.86%
2019-05-1717.6517.8616.9017.06-3.62%-1.91%0.18%12,941,200225,091,000107%17.39-1.48%17.490.49%17.340.78%17.030.09%-1.05%
2019-05-1617.5617.9917.3817.700.23%0.26%4.03%13,180,400232,692,000112%17.651.23%17.411.34%17.201.68%17.010.24%-1.17%
2019-05-1516.9617.9016.9217.665.06%1.26%4.04%15,227,900265,574,000124%17.443.23%17.181.84%16.920.87%16.97-0.90%-1.40%
2019-05-1416.6317.0916.6016.81-0.65%-0.50%-1.86%7,220,600121,984,00049%16.89-0.40%16.871.15%16.77-0.16%17.13-0.75%-1.68%
2019-05-1316.8117.2416.7016.92-0.99%-0.25%-1.95%8,872,600150,497,00060%16.961.04%16.68-0.14%16.800.22%17.26-0.88%-1.62%
2019-05-1016.4017.1716.3917.095.10%1.80%-1.84%12,579,700211,190,00085%16.792.87%16.70-0.37%16.76-0.52%17.41-1.32%-1.59%
2019-05-0916.7616.7616.1116.26-2.69%-0.36%-7.84%10,931,000178,378,00073%16.32-3.74%16.76-0.63%16.85-1.00%17.64-1.92%-1.48%
2019-05-0816.5017.2816.4016.71-1.01%-1.43%-7.12%12,030,000203,948,00082%16.950.07%16.87-0.52%17.02-1.77%17.99-1.39%-1.36%
2019-05-0716.6817.3616.6016.881.75%-0.37%-7.48%14,124,600239,303,00098%16.941.24%16.96-0.61%17.32-1.42%18.24-1.90%-1.31%
2019-05-0616.9817.0916.2116.59-3.43%-0.87%-10.79%15,606,700261,184,000107%16.74-3.01%17.06-2.81%17.57-2.18%18.60-1.73%-1.15%
2019-04-3017.1417.6317.0517.180.17%-0.43%-9.22%12,138,700209,449,00091%17.260.22%17.55-1.75%17.97-2.11%18.93-1.18%-1.03%
2019-04-2917.6017.6116.8817.15-2.78%-0.39%-10.45%17,061,000293,752,000131%17.22-3.41%17.87-2.99%18.35-3.53%19.15-1.99%-0.97%
2019-04-2619.0019.0017.6417.64-10.00%-1.04%-9.72%34,494,700614,860,000289%17.83-10.59%18.42-8.43%19.02-6.75%19.54-3.72%-0.75%
2019-04-2520.0020.3119.5719.60-2.87%-1.69%-3.42%6,043,700120,486,00073%19.94-0.60%20.11-1.41%20.40-0.74%20.29-0.14%-0.34%
2019-04-2420.2820.6519.6020.180.00%0.61%-0.70%6,846,800137,323,00076%20.06-1.10%20.40-0.94%20.55-0.03%20.32-0.64%-0.30%
2019-04-2320.0720.7019.8220.18-0.05%-0.49%-1.33%8,447,800171,315,00088%20.28-2.09%20.59-0.73%20.560.36%20.45-0.23%-0.17%
2019-04-2221.0021.2820.1820.19-2.56%-2.52%-1.52%10,784,000223,344,000112%20.71-0.30%20.750.77%20.490.64%20.50-0.72%-0.10%
2019-04-1920.9721.0020.5420.72-1.85%-0.26%0.34%7,680,300159,546,00074%20.770.06%20.591.41%20.360.81%20.65-0.80%0.05%
2019-04-1820.2521.1520.0921.114.20%1.69%1.41%10,970,400227,745,00097%20.763.19%20.301.35%20.190.54%20.82-0.32%0.24%
2019-04-1720.0320.3819.8320.261.15%0.70%-2.98%7,115,100143,149,00061%20.121.75%20.030.42%20.08-1.34%20.88-0.58%0.32%
2019-04-1619.4120.1119.2720.031.68%1.29%-4.64%7,092,700140,253,00056%19.77-1.90%19.95-1.02%20.36-0.77%21.00-0.60%0.47%
2019-04-1520.2920.6019.6119.70-1.50%-2.27%-6.77%9,272,400186,902,00064%20.161.59%20.15-1.88%20.51-1.63%21.130.24%0.68%
2019-04-1219.8020.1519.6020.000.00%0.80%-5.12%6,960,500138,110,00042%19.84-2.35%20.54-0.92%20.85-1.56%21.080.35%0.85%
2019-04-1121.1021.1019.9220.00-5.57%-1.57%-4.79%12,616,700256,355,00075%20.32-3.77%20.73-2.15%21.18-0.98%21.010.31%0.92%
2019-04-1020.6921.4520.4221.180.00%0.30%1.14%13,235,200279,475,00083%21.121.82%21.19-1.22%21.39-0.34%20.940.69%0.98%