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
2019-06-1731.9031.9531.2131.51-0.85%-0.38%1.29%27,408,100866,955,00059%31.63-0.61%31.68-0.45%31.800.80%31.110.37%0.34%
2019-06-1431.6832.1031.5931.780.70%-0.14%2.53%30,176,400960,361,00063%31.830.71%31.820.00%31.550.56%31.000.41%0.28%
2019-06-1331.8531.9631.3631.56-0.60%-0.13%2.24%38,896,4001,229,199,00080%31.60-1.25%31.821.03%31.380.57%30.870.42%0.19%
2019-06-1232.3832.4031.7431.75-2.10%-0.79%3.29%46,951,5001,502,610,00098%32.000.56%31.501.07%31.200.91%30.740.57%0.10%
2019-06-1130.7032.5530.7032.435.70%1.90%6.10%98,357,8003,130,166,000207%31.824.14%31.172.62%30.921.82%30.571.23%0.05%
2019-06-1030.2530.8029.9030.682.27%0.39%1.60%59,165,5001,808,120,000135%30.561.64%30.370.45%30.360.28%30.200.23%-0.10%
2019-06-0630.2830.2829.9030.00-0.40%-0.23%-0.42%26,311,100791,116,00063%30.07-0.69%30.24-0.33%30.280.07%30.130.05%-0.11%
2019-06-0530.4730.5330.0030.12-0.56%-0.52%0.02%34,656,6001,049,305,00081%30.28-0.11%30.330.06%30.260.16%30.110.02%-0.09%
2019-06-0430.6630.7530.1030.29-0.98%-0.07%0.60%39,333,9001,192,196,00092%30.31-0.23%30.320.26%30.210.09%30.110.00%-0.09%
2019-06-0330.0830.7830.0830.591.93%0.69%1.60%64,715,1001,966,052,000153%30.380.49%30.240.49%30.180.53%30.110.13%-0.11%
2019-05-3129.9830.4829.7630.01-0.17%-0.73%-0.19%46,149,8001,395,157,000110%30.230.74%30.090.10%30.020.17%30.07-0.25%-0.11%
2019-05-3029.9430.3529.8030.060.47%0.17%-0.28%38,191,2001,146,135,00087%30.010.01%30.060.36%29.970.04%30.14-0.53%-0.09%
2019-05-2930.0630.2929.7229.92-1.42%-0.29%-1.27%40,693,9001,221,130,00087%30.01-0.47%29.950.02%29.96-0.10%30.30-0.42%-0.03%
2019-05-2829.9030.3529.8030.351.13%0.66%-0.27%45,768,9001,379,958,00089%30.151.48%29.950.26%29.99-0.09%30.430.02%0.02%
2019-05-2729.9130.1929.2830.010.37%1.01%-1.37%45,972,4001,365,867,00086%29.71-0.94%29.87-0.57%30.02-0.33%30.43-0.22%0.01%
2019-05-2430.1030.3829.6929.90-0.03%-0.31%-1.94%32,252,600967,367,00059%29.990.16%30.04-0.35%30.12-0.58%30.490.13%0.01%
2019-05-2330.0930.3229.5829.91-1.29%-0.12%-1.78%40,426,8001,210,639,00067%29.95-0.83%30.15-0.18%30.29-0.95%30.450.23%-0.02%
2019-05-2230.2030.5129.8030.300.17%0.34%-0.27%33,300,4001,005,621,00053%30.20-0.36%30.20-0.66%30.58-0.45%30.380.00%-0.11%
2019-05-2130.2130.5430.0530.250.57%-0.19%-0.44%38,722,5001,173,563,00059%30.310.60%30.40-1.02%30.720.18%30.38-0.16%-0.13%
2019-05-2030.3330.5929.7030.08-1.09%-0.15%-1.16%57,721,2001,738,877,00082%30.13-1.89%30.71-0.80%30.67-0.20%30.430.11%-0.11%
2019-05-1731.2931.4030.2930.41-3.15%-0.96%0.04%63,605,0001,952,946,00088%30.70-1.85%30.960.51%30.730.54%30.40-0.02%-0.16%
2019-05-1630.9931.6530.8531.401.19%0.38%3.27%60,418,7001,889,935,00088%31.281.16%30.800.77%30.561.04%30.410.03%-0.14%
2019-05-1530.3031.3030.2031.033.36%0.35%2.09%86,146,8002,663,720,000120%30.922.50%30.571.23%30.250.53%30.400.06%-0.12%
2019-05-1430.0030.6529.9130.02-1.25%-0.49%-1.18%61,425,5001,853,085,00083%30.17-1.00%30.200.65%30.09-0.44%30.38-0.11%-0.11%
2019-05-1329.7530.8529.6830.400.46%-0.24%-0.04%58,614,4001,786,090,00083%30.471.46%30.000.14%30.220.31%30.41-0.13%-0.10%
2019-05-1029.8030.5029.5030.263.70%0.75%-0.62%87,265,2002,621,019,000123%30.041.44%29.96-0.87%30.13-0.41%30.45-0.21%-0.11%
2019-05-0929.9530.1229.0129.18-3.19%-1.45%-4.37%75,932,8002,248,206,000111%29.61-2.26%30.23-0.35%30.25-1.00%30.51-0.64%-0.11%
2019-05-0830.1530.7830.0030.14-1.34%-0.50%-1.85%63,289,7001,917,098,00096%30.29-1.58%30.33-0.47%30.55-0.30%30.71-0.20%0.04%
2019-05-0730.0031.2630.0030.551.83%-0.74%-0.71%77,405,5002,382,309,000124%30.782.66%30.47-0.26%30.650.11%30.770.01%0.09%
2019-05-0630.4930.9929.5530.000.00%0.07%-2.48%91,376,7002,739,374,000153%29.98-3.44%30.55-1.08%30.61-0.83%30.76-0.44%0.12%