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
2020-06-0429.0229.0328.7328.880.42%0.02%1.08%47,680,5001,376,685,00085%28.870.03%28.800.02%28.760.21%28.570.06%-0.16%
2020-06-0328.8929.0728.6228.76-0.28%-0.36%0.71%56,582,9001,633,286,000102%28.870.63%28.790.36%28.700.04%28.560.00%-0.18%
2020-06-0228.8128.9128.5428.84-0.28%0.54%1.00%61,188,6001,755,181,000110%28.69-0.50%28.690.17%28.690.08%28.56-0.09%-0.18%
2020-06-0128.7029.1328.5028.921.65%0.32%1.19%78,006,4002,248,818,000142%28.831.34%28.640.13%28.660.61%28.580.10%-0.18%
2020-05-2928.3728.7428.2128.450.04%0.00%-0.35%43,697,3001,243,157,00080%28.45-0.13%28.60-0.11%28.490.38%28.55-0.07%-0.23%
2020-05-2828.7328.9428.1228.44-1.01%-0.16%-0.46%40,702,8001,159,509,00070%28.49-1.20%28.640.48%28.38-0.12%28.57-0.21%-0.29%
2020-05-2728.6129.0828.5128.730.38%-0.36%0.34%50,075,6001,443,823,00084%28.830.95%28.500.94%28.41-0.05%28.63-0.23%-0.30%
2020-05-2628.8128.8628.2728.620.42%0.21%-0.28%51,757,5001,478,253,00083%28.561.46%28.23-0.07%28.43-0.27%28.70-0.20%-0.32%
2020-05-2528.0828.6427.5528.502.19%1.24%-0.89%58,449,8001,645,448,00091%28.150.33%28.25-0.82%28.51-0.35%28.76-0.42%-0.34%
2020-05-2228.4228.4827.8727.89-2.41%-0.60%-3.42%72,327,8002,029,392,000110%28.06-2.22%28.48-1.26%28.61-0.49%28.88-0.51%-0.32%
2020-05-2128.8728.9828.4428.58-0.49%-0.40%-1.54%44,280,8001,270,585,00067%28.69-0.62%28.850.14%28.75-0.27%29.03-0.12%-0.28%
2020-05-2028.9529.2828.6028.72-0.97%-0.53%-1.17%55,192,4001,593,496,00082%28.87-0.22%28.810.29%28.82-0.36%29.06-0.02%-0.31%
2020-05-1928.9129.1028.7529.001.12%0.22%-0.23%56,898,2001,646,420,00079%28.941.05%28.72-0.19%28.93-0.14%29.07-0.09%-0.35%
2020-05-1828.4828.9028.1028.680.70%0.16%-1.42%66,015,9001,890,378,00085%28.64-0.03%28.78-0.81%28.97-0.50%29.09-0.43%-0.39%
2020-05-1529.1129.1428.4528.48-1.79%-0.57%-2.53%83,648,5002,396,060,00093%28.64-1.67%29.01-0.71%29.11-0.57%29.22-0.65%-0.44%
2020-05-1429.2129.3828.9629.00-1.63%-0.44%-1.39%58,056,0001,691,100,00067%29.13-0.74%29.22-0.27%29.28-0.01%29.41-0.31%-0.34%
2020-05-1329.1329.6428.8529.481.20%0.46%-0.06%72,158,1002,117,581,00086%29.350.63%29.300.01%29.280.30%29.50-0.45%-0.28%
2020-05-1229.0929.3528.9929.13-0.31%-0.11%-1.69%61,031,8001,779,764,00073%29.16-0.74%29.300.01%29.200.00%29.63-0.41%-0.20%
2020-05-1129.3929.9729.0529.22-0.75%-0.54%-1.79%68,164,5002,002,608,00082%29.380.16%29.300.49%29.19-0.31%29.75-0.18%-0.14%
2020-05-0829.1629.6528.9629.441.31%0.37%-1.23%79,537,7002,333,026,00098%29.330.58%29.150.16%29.29-0.70%29.81-0.19%-0.11%
2020-05-0729.1929.4128.9629.06-0.38%-0.35%-2.70%64,781,5001,889,220,00081%29.160.56%29.11-0.65%29.49-0.54%29.87-0.36%-0.10%
2020-05-0628.7129.2028.7029.17-0.24%0.58%-2.68%98,649,4002,860,918,000124%29.00-0.58%29.30-1.33%29.65-1.13%29.97-0.46%-0.03%
2020-04-3029.2929.5528.8029.24-0.17%0.24%-2.90%107,814,4003,145,046,000147%29.17-1.22%29.69-1.25%29.99-1.15%30.11-0.49%0.05%
2020-04-2930.2030.2028.9929.29-6.78%-0.82%-3.21%183,535,6005,420,002,000284%29.53-5.10%30.07-3.28%30.34-1.78%30.26-0.86%0.11%
2020-04-2831.0531.5830.5531.421.26%0.97%2.94%60,087,3001,869,832,000125%31.120.34%31.090.32%30.890.91%30.520.35%0.22%
2020-04-2731.2731.4530.8031.03-0.54%0.05%2.02%37,325,3001,157,585,00078%31.01-0.30%30.990.70%30.610.26%30.420.29%0.24%
2020-04-2430.8331.5030.6031.201.53%0.30%2.88%60,367,4001,877,826,000128%31.110.81%30.781.46%30.530.69%30.330.30%0.24%
2020-04-2330.3031.1730.2830.731.32%-0.41%1.63%58,380,7001,801,504,000126%30.862.27%30.330.44%30.320.67%30.240.26%0.26%
2020-04-2229.8030.3629.7730.331.00%0.52%0.56%41,391,8001,248,909,00091%30.170.81%30.200.11%30.120.02%30.160.08%0.29%
2020-04-2130.5030.5029.6930.030.00%0.33%-0.36%60,355,3001,806,488,000133%29.93-1.83%30.17-0.11%30.12-0.27%30.14-0.10%0.33%