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
2021-03-0819.7019.8018.7118.72-4.88%-2.55%-6.46%10,865,300208,713,000112%19.21-1.91%19.45-1.17%19.69-0.90%20.01-1.36%-0.77%
2021-03-0519.2020.0418.9519.681.55%0.50%-3.00%10,863,000212,715,000108%19.580.13%19.68-1.20%19.87-0.44%20.29-1.15%-0.70%
2021-03-0420.0820.0819.2019.38-3.96%-0.91%-5.57%10,880,900212,803,000102%19.56-2.14%19.92-1.09%19.96-0.78%20.52-0.88%-0.67%
2021-03-0319.8020.2319.7020.181.05%0.98%-2.55%7,816,000156,200,00072%19.99-1.39%20.140.02%20.11-0.51%20.71-0.77%-0.65%
2021-03-0220.3120.7419.7719.97-1.29%-1.47%-4.30%9,718,900196,969,00085%20.270.70%20.130.22%20.22-0.85%20.87-0.29%-0.62%
2021-03-0120.1920.2619.9020.231.35%0.51%-3.34%6,691,600134,685,00055%20.130.88%20.09-0.65%20.39-1.35%20.930.12%-0.73%
2021-02-2619.8120.1919.6819.96-0.89%0.05%-4.51%6,766,600134,999,00050%19.95-1.08%20.22-1.61%20.67-1.21%20.90-0.68%-1.00%
2021-02-2520.4720.5919.9020.14-1.23%-0.14%-4.30%8,407,100169,560,00058%20.17-1.23%20.55-1.78%20.92-0.69%21.05-0.93%-1.05%
2021-02-2420.9320.9420.1320.39-2.49%-0.15%-4.01%11,236,300229,440,00075%20.42-2.92%20.92-1.41%21.07-1.01%21.24-0.97%-1.06%
2021-02-2320.8521.3820.7020.910.10%-0.59%-2.52%9,653,800203,071,00065%21.04-0.91%21.22-0.09%21.280.18%21.45-0.82%-1.00%
2021-02-2221.6021.6520.8820.89-4.22%-1.59%-3.42%14,827,400314,762,00097%21.23-0.47%21.24-0.54%21.240.88%21.63-0.66%-0.98%
2021-02-1920.9022.0520.6021.814.25%2.26%0.17%15,633,300333,430,000105%21.330.85%21.350.65%21.06-0.39%21.77-0.80%-0.95%
2021-02-1821.5021.9320.6120.92-1.78%-1.08%-4.68%13,728,300290,333,00093%21.15-2.03%21.221.31%21.14-1.16%21.95-0.71%-0.93%
2021-02-1021.4822.1421.1321.30-0.28%-1.33%-3.64%13,741,100296,636,00097%21.593.03%20.94-0.34%21.39-0.98%22.10-0.48%-0.96%
2021-02-0920.0021.7719.9021.366.00%1.94%-3.83%15,781,500330,664,000107%20.952.46%21.01-2.14%21.60-1.84%22.21-1.39%-1.11%
2021-02-0821.1221.2220.0820.15-4.59%-1.47%-10.54%18,382,800375,940,000117%20.45-5.81%21.47-3.83%22.01-2.61%22.52-2.52%-1.13%
2021-02-0522.1222.4220.9621.12-6.01%-2.73%-8.60%16,211,400351,980,000104%21.71-3.84%22.33-2.12%22.59-1.51%23.11-1.19%-1.00%
2021-02-0422.2023.1521.9822.470.54%-0.49%-3.92%13,521,400305,309,00091%22.58-1.10%22.81-0.71%22.94-0.42%23.39-1.03%-1.10%
2021-02-0323.2823.4722.3322.35-4.49%-2.11%-5.41%13,223,300301,911,00085%22.83-0.80%22.98-0.59%23.040.30%23.63-0.38%-1.18%
2021-02-0222.9523.5122.2323.401.96%1.67%-1.34%14,469,700333,039,00092%23.02-0.45%23.11-0.08%22.97-0.64%23.72-0.64%-1.43%
2021-02-0122.8823.5422.8022.950.26%-0.73%-3.86%9,926,400229,484,00062%23.12-0.45%23.130.96%23.12-1.82%23.87-0.39%-1.65%
2021-01-2923.1223.7822.4722.890.18%-1.44%-4.49%12,308,100285,841,00076%23.220.84%22.91-0.75%23.55-0.82%23.97-0.54%-1.73%
2021-01-2822.8023.3022.6822.85-0.78%-0.78%-5.17%9,552,900220,008,00054%23.031.91%23.09-2.59%23.74-1.16%24.10-1.00%-1.77%
2021-01-2722.8123.2121.9523.03-1.16%1.91%-5.38%15,755,600356,050,00081%22.60-3.96%23.70-2.03%24.02-0.90%24.34-1.99%-1.73%
2021-01-2624.6124.6922.9523.30-5.74%-0.97%-6.17%18,667,400439,225,00094%23.53-4.40%24.19-1.56%24.24-0.87%24.83-1.59%-1.54%
2021-01-2523.5025.1123.4024.723.00%0.44%-2.03%22,593,400556,058,000113%24.610.85%24.581.00%24.450.22%25.23-1.25%-1.39%
2021-01-2224.8525.1023.9724.00-3.69%-1.66%-6.07%13,421,500327,550,00062%24.41-0.98%24.33-0.22%24.39-0.12%25.55-2.23%-1.22%
2021-01-2123.9825.4023.9024.922.89%1.11%-4.65%20,396,300502,689,00088%24.653.46%24.390.47%24.42-1.01%26.14-1.81%-0.96%
2021-01-2023.7224.4323.2024.220.33%1.67%-9.01%14,540,800346,406,00058%23.82-3.04%24.27-0.96%24.67-2.81%26.62-2.86%-1.00%
2021-01-1924.7825.3023.9024.140.00%-1.75%-11.90%15,620,500383,808,00056%24.570.66%24.51-1.64%25.39-1.86%27.40-2.85%-0.78%