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
2019-09-1229.8329.9329.5529.750.07%0.22%2.05%39,472,2001,171,777,00058%29.69-0.42%29.900.09%29.730.49%29.150.12%0.16%
2019-09-1130.3530.3829.6029.73-1.10%-0.27%2.11%58,738,5001,751,030,00086%29.81-0.87%29.870.51%29.590.75%29.120.17%0.18%
2019-09-1029.8930.3529.8030.061.25%-0.04%3.41%77,472,9002,329,795,000111%30.071.07%29.721.19%29.371.06%29.070.54%0.21%
2019-09-0930.0030.2329.5129.691.92%-0.22%2.69%103,882,1003,091,051,000150%29.762.53%29.371.85%29.061.17%28.910.64%0.17%
2019-09-0629.1729.2428.8129.130.38%0.38%1.40%44,346,3001,286,955,00069%29.02-0.21%28.840.41%28.720.34%28.730.19%0.12%
2019-09-0528.6329.3228.5629.021.72%-0.21%1.21%85,475,0002,485,762,000131%29.082.95%28.720.81%28.630.17%28.670.28%0.15%
2019-09-0428.3028.5328.0828.530.42%0.99%-0.21%49,360,7001,394,422,00079%28.25-1.27%28.49-0.17%28.58-0.66%28.590.01%0.12%
2019-09-0328.6029.1228.2528.41-0.59%-0.71%-0.62%73,165,2002,093,495,000115%28.610.31%28.54-0.38%28.770.01%28.59-0.10%0.16%
2019-09-0228.5828.6928.3928.58-0.24%0.19%-0.12%62,715,2001,789,006,000103%28.530.18%28.65-0.83%28.760.12%28.62-0.15%0.17%
2019-08-3028.6629.0028.0128.65-1.55%0.61%-0.03%86,746,3002,470,067,000142%28.48-2.06%28.89-0.26%28.730.01%28.66-0.08%0.17%
2019-08-2929.2629.3928.8629.10-1.29%0.09%1.46%51,772,8001,505,254,00090%29.07-0.39%28.960.72%28.730.42%28.680.29%0.14%
2019-08-2828.6029.6528.4229.482.90%1.00%3.09%85,375,5002,491,868,000153%29.192.12%28.751.31%28.610.91%28.600.45%0.06%
2019-08-2728.2928.7928.2028.651.70%0.24%0.64%67,235,4001,921,580,000126%28.581.53%28.380.48%28.35-0.20%28.470.13%-0.07%
2019-08-2628.1528.4128.0128.17-1.50%0.07%-0.92%42,156,6001,186,692,00082%28.15-0.59%28.25-0.20%28.40-0.58%28.430.15%-0.16%
2019-08-2328.3228.6927.8328.601.10%1.00%0.74%57,216,5001,620,271,000105%28.320.26%28.30-0.73%28.57-0.22%28.390.55%-0.25%
2019-08-2228.0828.4028.0828.290.39%0.16%0.19%34,117,200963,641,00056%28.25-0.26%28.51-0.69%28.630.15%28.24-0.03%-0.44%
2019-08-2128.7628.8628.0528.18-2.73%-0.49%-0.22%71,116,2002,013,961,000108%28.32-2.46%28.71-0.45%28.59-0.03%28.240.33%-0.53%
2019-08-2029.1829.2628.8928.97-0.79%-0.22%2.92%43,002,7001,248,537,00060%29.030.40%28.840.88%28.600.47%28.150.06%-0.78%
2019-08-1928.8029.3428.5129.201.74%0.98%3.80%66,011,2001,908,911,00075%28.921.06%28.590.91%28.460.88%28.13-0.21%-1.17%
2019-08-1628.1428.9828.0528.701.99%0.30%1.81%60,702,3001,736,939,00070%28.612.23%28.330.61%28.211.12%28.19-0.35%-1.19%
2019-08-1527.5828.2327.5528.14-0.32%0.54%-0.53%39,337,5001,101,061,00045%27.99-0.93%28.160.14%27.90-0.32%28.29-0.52%-1.20%
2019-08-1428.7028.8528.0128.230.07%-0.08%-0.73%51,048,5001,442,318,00059%28.250.18%28.121.13%27.990.29%28.44-0.79%-1.18%
2019-08-1328.0528.4627.9628.210.25%0.02%-1.58%40,218,5001,134,266,00045%28.200.77%27.81-0.38%27.91-0.34%28.66-0.81%-1.15%
2019-08-1227.7828.2827.4228.142.70%0.54%-2.63%78,560,8002,198,861,00086%27.991.63%27.910.20%28.00-0.64%28.90-0.72%-1.13%
2019-08-0928.2528.4126.8827.40-2.35%-0.51%-5.87%114,763,8003,160,723,000129%27.54-2.67%27.86-0.94%28.18-1.23%29.11-1.34%-1.10%
2019-08-0828.1628.7427.8028.06-0.36%-0.84%-4.89%93,860,2002,655,935,000118%28.301.72%28.12-0.77%28.53-0.94%29.50-0.97%-1.00%
2019-08-0728.0028.4727.0928.160.21%1.23%-5.47%150,194,8004,178,259,000200%27.82-1.56%28.34-2.23%28.80-2.70%29.79-2.19%-0.96%
2019-08-0629.2929.4027.8028.10-8.80%-0.56%-7.74%204,815,9005,787,972,000324%28.26-8.25%28.98-6.44%29.60-5.37%30.46-3.82%-0.77%
2019-08-0530.7531.1030.5030.81-1.06%0.03%-2.71%38,193,4001,176,368,00090%30.80-0.37%30.98-0.65%31.28-0.65%31.67-0.41%-0.42%
2019-08-0230.6031.2130.5131.140.00%0.73%-2.08%40,917,8001,264,887,00097%30.91-1.00%31.18-0.96%31.48-0.72%31.80-0.42%-0.39%