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
2019-08-2015.5115.7515.4215.550.00%0.07%2.09%8,037,800124,901,00084%15.541.60%15.370.90%15.320.76%15.23-0.52%-1.18%
2019-08-1915.2915.5515.0015.552.30%1.67%1.57%10,197,800155,961,000105%15.29-0.01%15.24-0.04%15.200.78%15.31-0.53%-1.18%
2019-08-1615.2315.4115.1515.20-0.13%-0.62%-1.25%6,437,30098,456,00069%15.301.46%15.240.69%15.090.55%15.39-0.56%-1.16%
2019-08-1515.0215.2314.8815.22-0.33%0.96%-1.67%5,899,70088,938,00063%15.08-1.67%15.140.65%15.00-0.45%15.48-0.76%-1.15%
2019-08-1415.2615.4615.2015.271.19%-0.40%-2.09%7,387,700113,262,00080%15.332.02%15.040.92%15.07-0.68%15.60-0.75%-1.12%
2019-08-1314.7815.3014.6415.091.14%0.41%-3.96%9,488,600142,591,000103%15.031.28%14.90-0.90%15.18-1.35%15.71-1.28%-1.12%
2019-08-1214.6914.9714.6914.921.98%0.55%-6.26%10,006,600148,482,000111%14.84-0.05%15.04-1.68%15.38-1.51%15.92-1.41%-1.06%
2019-08-0914.8815.1014.5114.63-1.61%-1.45%-9.38%8,922,900132,461,000105%14.85-2.26%15.30-2.26%15.62-1.66%16.14-1.57%-1.00%
2019-08-0815.5715.8014.8014.87-9.16%-2.09%-9.34%25,041,400380,322,000313%15.19-8.15%15.65-5.52%15.88-4.87%16.40-3.90%-0.91%
2019-08-0716.8016.8116.3516.37-2.50%-1.00%-4.09%5,430,20089,790,00093%16.540.28%16.57-0.42%16.70-0.80%17.07-0.48%-0.60%
2019-08-0616.4916.8316.1316.791.51%1.83%-2.10%8,052,200132,770,000134%16.49-1.33%16.64-1.34%16.83-1.56%17.15-0.56%-0.66%
2019-08-0516.6116.9316.5216.54-1.66%-1.02%-4.10%5,256,50087,842,00092%16.71-0.45%16.86-1.13%17.10-0.90%17.25-0.29%-0.71%
2019-08-0216.7916.9016.6416.82-1.23%0.20%-2.76%5,125,40086,039,00086%16.79-1.74%17.05-1.59%17.25-0.94%17.30-0.52%-0.73%
2019-08-0117.1717.2716.9517.03-0.93%-0.32%-2.06%5,122,10087,513,00085%17.09-1.24%17.33-0.81%17.41-0.28%17.39-0.47%-0.73%
2019-07-3117.4817.5717.1617.19-2.00%-0.63%-1.60%4,847,60083,859,00074%17.30-1.56%17.47-0.52%17.46-0.01%17.47-0.69%-0.75%
2019-07-3017.5717.7217.4917.54-0.23%-0.19%-0.30%5,620,10098,761,00080%17.570.25%17.560.50%17.470.47%17.59-0.71%-0.77%
2019-07-2917.5217.6517.4117.580.40%0.29%-0.78%4,283,10075,081,00056%17.53-0.27%17.470.32%17.380.28%17.72-0.78%-0.75%
2019-07-2617.5017.7217.4417.51-0.74%-0.38%-1.94%5,223,10091,808,00062%17.581.22%17.420.69%17.33-0.20%17.86-0.72%-0.73%
2019-07-2517.3517.6417.0717.641.67%1.58%-1.92%7,273,200126,308,00082%17.370.08%17.300.23%17.37-0.61%17.99-0.82%-0.67%
2019-07-2417.2517.4717.1517.350.41%-0.01%-4.32%6,666,500115,677,00073%17.351.16%17.26-0.67%17.48-1.17%18.13-1.01%-0.58%
2019-07-2317.2017.3416.9417.280.58%0.74%-5.67%5,704,40097,845,00057%17.15-0.61%17.38-1.18%17.68-1.39%18.32-1.07%-0.47%
2019-07-2217.6517.6817.0317.18-2.39%-0.46%-7.22%7,774,000134,168,00069%17.26-2.55%17.58-1.82%17.93-1.50%18.52-0.49%-0.33%
2019-07-1917.6317.8517.5117.60-0.06%-0.62%-5.42%6,532,600115,690,00056%17.71-0.25%17.91-1.28%18.20-1.04%18.61-0.57%-0.26%
2019-07-1818.0018.0117.6017.61-2.81%-0.81%-5.90%10,095,700179,237,00083%17.75-2.29%18.14-1.62%18.39-1.19%18.72-0.60%-0.14%
2019-07-1718.3318.4717.9918.12-1.68%-0.28%-3.76%10,996,300199,807,00089%18.17-1.69%18.44-1.33%18.62-1.15%18.83-0.94%-0.01%
2019-07-1618.6218.7718.2018.43-1.18%-0.28%-3.03%10,531,400194,638,00079%18.48-0.97%18.69-0.79%18.83-0.78%19.01-0.52%0.19%
2019-07-1519.0019.0618.3518.65-2.10%-0.07%-2.38%11,231,600209,610,00084%18.66-1.64%18.84-0.99%18.980.18%19.10-0.61%0.32%
2019-07-1218.8519.1718.6519.051.87%0.40%-0.89%8,572,900162,674,00063%18.980.28%19.02-0.26%18.95-0.17%19.22-0.05%0.52%
2019-07-1119.0419.2718.6218.70-0.74%-1.17%-2.76%8,896,500168,336,00063%18.92-1.12%19.070.68%18.98-0.03%19.230.03%0.62%
2019-07-1019.3019.5018.8218.840.00%-1.55%-2.00%11,791,200225,638,00081%19.140.14%18.95-0.01%18.98-0.71%19.230.14%0.75%