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   
所属成分指数: 上证180上证50沪深300
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
2019-02-1525.8125.8325.3425.42-2.16%-0.64%2.13%29,340,400750,617,00088%25.58-0.67%25.580.55%25.340.71%24.890.34%0.28%
2019-02-1425.5526.0525.4125.981.88%0.87%4.73%41,548,3001,070,112,000128%25.761.32%25.441.12%25.171.40%24.810.62%0.29%
2019-02-1325.1825.7225.1325.501.27%0.31%3.43%47,384,6001,204,533,000157%25.421.28%25.161.28%24.821.00%24.650.64%0.28%
2019-02-1225.3525.3524.8825.18-0.32%0.33%2.78%36,398,200913,526,000130%25.100.70%24.841.50%24.570.69%24.500.33%0.30%
2019-02-1124.3025.2924.3025.262.93%1.35%3.45%44,587,6001,111,313,000168%24.922.10%24.471.24%24.400.65%24.420.19%0.32%
2019-02-0124.4024.6324.0524.541.49%0.53%0.69%31,132,300759,958,000116%24.411.93%24.170.27%24.25-0.11%24.370.05%0.39%
2019-01-3124.1624.2823.5924.180.33%0.96%-0.74%35,364,000846,968,000127%23.95-0.96%24.11-0.88%24.27-0.43%24.36-0.13%0.46%
2019-01-3024.3324.3524.0224.10-0.82%-0.34%-1.20%19,842,800479,859,00073%24.18-0.39%24.32-0.48%24.38-0.06%24.390.05%0.53%
2019-01-2924.2024.4424.0524.300.37%0.09%-0.32%23,114,100561,149,00082%24.28-0.68%24.44-0.10%24.39-0.17%24.380.33%0.58%
2019-01-2824.6024.8224.1224.21-0.90%-0.95%-0.36%30,646,900749,074,00099%24.44-0.53%24.460.21%24.43-0.31%24.300.35%0.62%
2019-01-2524.5124.7824.2524.430.37%-0.58%0.89%26,780,700658,076,00091%24.571.05%24.410.19%24.510.26%24.210.49%0.61%
2019-01-2424.4324.4524.1124.340.16%0.09%1.02%15,727,900382,466,00052%24.320.14%24.37-0.65%24.450.17%24.100.54%0.59%
2019-01-2324.3124.5724.0824.30-0.53%0.06%1.39%22,569,600548,105,00070%24.29-0.85%24.530.09%24.400.14%23.970.76%0.58%
2019-01-2224.6524.7224.3024.43-1.41%-0.26%2.71%20,221,500495,280,00058%24.49-0.71%24.500.37%24.370.63%23.790.53%0.54%
2019-01-2124.2624.9024.2224.781.35%0.45%4.73%41,874,6001,033,009,000119%24.671.44%24.410.81%24.220.92%23.660.88%0.51%
2019-01-1824.2024.5824.0524.451.58%0.54%4.25%37,056,200901,134,000108%24.320.69%24.220.82%24.000.81%23.450.75%0.44%
2019-01-1724.2524.4123.8324.070.29%-0.34%3.39%28,371,800685,231,00085%24.15-0.02%24.020.75%23.800.93%23.280.59%0.38%
2019-01-1624.0124.5123.9024.00-0.41%-0.65%3.70%33,038,500798,096,00099%24.161.21%23.841.03%23.591.17%23.140.60%0.31%
2019-01-1523.3824.1723.2424.103.92%0.97%4.76%54,218,9001,294,142,000163%23.872.88%23.601.80%23.311.24%23.010.72%0.24%
2019-01-1423.3923.4423.0123.19-1.36%-0.04%1.53%18,620,900432,011,00056%23.20-0.72%23.180.41%23.030.34%22.840.21%0.15%
2019-01-1123.2023.5523.0823.511.77%0.60%3.14%31,641,200739,430,00094%23.371.60%23.090.77%22.950.67%22.790.32%0.08%
2019-01-1022.7123.2422.6523.101.32%0.43%1.67%34,746,400799,172,000105%23.000.07%22.910.40%22.800.37%22.720.40%0.04%
2019-01-0922.9023.3022.6222.800.88%-0.80%0.75%58,433,0001,343,095,000180%22.991.54%22.821.04%22.710.53%22.630.44%-0.03%
2019-01-0822.7722.8922.4422.60-0.75%-0.16%0.30%27,642,300625,716,00096%22.64-0.15%22.590.14%22.59-0.26%22.530.21%-0.09%
2019-01-0722.7422.8522.4422.771.11%0.44%1.26%31,242,200708,306,000110%22.671.05%22.550.02%22.650.14%22.490.19%-0.14%
2019-01-0422.1122.6722.0322.520.99%0.37%0.34%27,304,000612,582,00095%22.44-0.47%22.55-0.65%22.62-0.06%22.440.09%-0.21%
2019-01-0322.5123.0022.1022.30-0.80%-1.07%-0.55%31,035,600699,570,000106%22.54-0.55%22.700.04%22.630.41%22.42-0.07%-0.30%
2019-01-0223.0023.2322.2922.48-1.75%-0.82%0.19%29,340,300665,017,000101%22.67-0.68%22.690.17%22.540.32%22.44-0.13%-0.36%
2018-12-2822.2823.0522.2522.883.06%0.25%1.83%46,801,4001,068,100,000162%22.821.54%22.651.49%22.470.93%22.47-0.11%-0.44%
2018-12-2722.6822.7522.2022.200.00%-1.23%-1.30%25,704,000577,751,00094%22.480.00%22.320.44%22.260.19%22.49-0.50%-0.44%