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
2019-04-1930.8031.3530.5931.140.97%0.49%1.76%41,704,3001,292,375,00061%30.990.87%30.830.85%30.620.57%30.600.34%0.63%
2019-04-1830.5830.9330.4630.840.19%0.38%1.13%34,885,2001,071,775,00050%30.72-0.04%30.570.21%30.45-0.12%30.500.30%0.65%
2019-04-1730.7831.0230.5030.78-0.29%0.15%1.23%33,957,5001,043,656,00048%30.731.18%30.500.52%30.49-0.65%30.410.37%0.66%
2019-04-1629.9830.8829.5130.872.90%1.63%1.90%58,126,4001,765,570,00078%30.38-0.40%30.34-0.43%30.69-0.44%30.290.18%0.67%
2019-04-1530.6731.1030.0030.000.00%-1.63%-0.79%63,751,1001,944,264,00083%30.501.16%30.48-1.09%30.820.75%30.240.50%0.75%
2019-04-1230.1030.7329.7630.00-1.06%-0.49%-0.30%59,093,0001,781,472,00075%30.15-1.86%30.81-0.61%30.590.22%30.090.43%0.80%
2019-04-1131.4931.5530.2430.32-3.72%-1.30%1.20%74,265,9002,281,394,00097%30.72-1.74%31.001.17%30.520.56%29.960.81%0.81%
2019-04-1030.9632.1930.4531.491.58%0.73%5.96%102,521,0003,204,963,000139%31.260.97%30.641.49%30.351.41%29.721.24%0.78%
2019-04-0931.0031.4830.2531.008.32%0.12%5.60%155,653,8004,819,451,000228%30.967.78%30.193.38%29.931.83%29.361.90%0.68%
2019-04-0829.3029.3528.3628.62-1.58%-0.38%-0.65%59,279,1001,703,035,00096%28.73-0.63%29.21-0.69%29.39-0.11%28.810.20%0.52%
除权分界线,2019年04月08日,10股派7.000元(以下数据已经复权)
2019-04-0428.7829.1428.6229.081.57%0.59%1.15%57,757,0001,710,203,000100%28.911.06%29.41-0.41%29.420.76%28.750.58%0.54%
2019-04-0328.3828.8328.3428.630.07%0.08%0.17%47,590,0001,394,674,00083%28.610.01%29.530.43%29.200.84%28.580.38%0.52%
2019-04-0229.0029.0628.3828.61-1.58%0.02%0.47%66,163,9001,938,829,000117%28.60-1.84%29.400.88%28.960.94%28.480.47%0.50%
2019-04-0128.7829.6528.6829.072.32%-0.24%2.57%81,599,9002,434,838,000149%29.142.76%29.152.29%28.691.76%28.340.98%0.46%
2019-03-2927.6028.7327.6028.412.93%0.19%1.22%85,416,9002,481,967,000137%28.363.14%28.492.00%28.191.21%28.071.02%0.40%
2019-03-2827.5027.7927.1227.600.36%0.38%-0.66%51,475,0001,451,315,00083%27.500.70%27.940.73%27.860.32%27.780.48%0.27%
2019-03-2726.8027.6026.6027.503.19%0.71%-0.55%67,352,8001,886,225,000110%27.311.67%27.730.29%27.770.13%27.650.55%0.19%
2019-03-2626.6827.2526.5526.650.68%-0.77%-3.09%47,743,1001,315,639,00078%26.860.14%27.65-0.24%27.73-0.48%27.500.27%0.13%
2019-03-2526.7527.2126.4526.47-2.76%-1.30%-3.48%45,692,6001,257,404,00072%26.82-1.41%27.72-0.51%27.86-0.34%27.430.27%0.12%
2019-03-2227.0127.4426.8627.221.08%0.07%-0.48%43,075,5001,201,911,00067%27.200.58%27.86-0.34%27.960.81%27.350.42%0.13%
2019-03-2127.2627.4526.8326.93-1.21%-0.43%-1.12%47,431,8001,316,045,00072%27.05-0.75%27.96-0.18%27.730.59%27.240.36%0.11%
2019-03-2027.3527.5526.9027.26-0.33%0.04%0.45%43,718,1001,221,858,00064%27.25-0.67%28.011.12%27.570.77%27.140.12%0.09%
2019-03-1927.9827.9827.2027.35-1.83%-0.30%0.90%60,065,8001,689,742,00085%27.430.57%27.701.15%27.360.76%27.110.16%0.12%
2019-03-1826.0928.0526.0027.867.61%2.14%2.95%150,153,7004,200,894,000215%27.285.03%27.383.12%27.161.85%27.060.32%0.18%
2019-03-1525.7526.3125.5325.891.05%-0.31%-4.03%66,131,0001,763,745,000100%25.970.78%26.55-0.35%26.660.15%26.98-0.30%0.24%
2019-03-1425.4326.0225.4325.62-0.19%-0.58%-5.31%46,376,6001,227,523,00069%25.77-0.09%26.65-0.23%26.62-0.15%27.06-0.26%0.33%
2019-03-1325.9026.1225.5725.67-1.99%-0.47%-5.37%58,929,5001,561,110,00083%25.79-1.51%26.710.02%26.66-0.59%27.13-0.05%0.45%
2019-03-1226.1526.6725.8126.190.31%0.01%-3.50%72,993,0001,962,529,000103%26.190.72%26.700.26%26.82-0.47%27.140.10%0.50%
2019-03-1125.5326.2625.5326.111.79%0.42%-3.70%60,916,4001,626,518,00085%26.000.87%26.63-0.74%26.95-1.12%27.110.41%0.57%
2019-03-0825.4026.1325.4025.650.00%-0.50%-5.01%60,364,4001,598,322,00080%25.78-0.84%26.83-1.21%27.25-0.63%27.000.20%0.59%