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
2020-08-1136.7337.4535.9036.00-1.15%-1.75%-2.40%50,530,8001,851,527,00077%36.640.51%36.57-0.53%36.99-0.71%36.890.49%0.64%
2020-08-1036.7036.9735.9036.42-0.03%-0.10%-0.79%47,404,9001,728,286,00067%36.46-0.40%36.77-1.20%37.25-0.76%36.710.50%0.60%
2020-08-0737.1837.3135.9236.43-1.89%-0.47%-0.26%63,933,1002,340,168,00091%36.60-1.59%37.22-1.25%37.530.13%36.530.79%0.53%
2020-08-0637.4137.7336.6737.13-1.59%-0.17%2.46%59,362,2002,207,969,00082%37.20-1.84%37.69-0.65%37.490.57%36.240.45%0.44%
2020-08-0537.6438.4537.3937.73-0.11%-0.42%4.58%59,904,2002,269,849,00083%37.89-0.19%37.931.28%37.271.26%36.080.52%0.41%
2020-08-0438.7738.7837.2137.77-0.87%-0.51%5.24%61,447,7002,332,796,00079%37.960.06%37.461.43%36.811.37%35.890.93%0.39%
2020-08-0337.3038.4837.2938.104.01%0.42%7.14%78,651,0002,984,014,000100%37.943.98%36.932.26%36.321.83%35.561.54%0.31%
2020-07-3136.0036.9935.7036.631.69%0.39%4.59%71,692,3002,615,856,00084%36.490.48%36.110.98%35.661.25%35.020.56%0.15%
2020-07-3036.3536.8335.7636.020.42%-0.80%3.43%78,286,2002,842,711,00092%36.312.12%35.761.64%35.220.51%34.830.62%0.17%
2020-07-2935.4036.0834.8035.871.44%0.88%3.64%77,353,4002,750,481,00085%35.560.24%35.181.14%35.05-0.26%34.61-0.01%0.16%
2020-07-2834.5036.2534.3235.364.31%-0.32%2.16%96,266,8003,414,771,000106%35.473.94%34.780.24%35.140.80%34.610.13%0.25%
2020-07-2734.6134.8433.5433.90-0.38%-0.66%-1.92%54,136,4001,847,468,00059%34.13-1.02%34.70-1.45%34.860.92%34.57-0.25%0.33%
2020-07-2435.1035.4833.5034.03-4.25%-1.30%-1.79%101,088,5003,485,349,000105%34.48-2.56%35.210.21%34.540.15%34.65-0.09%0.47%
2020-07-2335.7636.3034.6735.54-1.28%0.45%2.47%78,068,8002,762,264,00085%35.38-0.96%35.142.29%34.490.64%34.680.10%0.58%
2020-07-2233.8036.6333.8036.005.70%0.77%3.91%118,137,7004,220,373,000129%35.725.00%34.351.86%34.270.43%34.650.39%0.71%
2020-07-2133.5134.6033.1534.061.85%0.11%-1.31%79,075,3002,690,313,00083%34.022.27%33.72-0.20%34.12-0.52%34.510.04%0.82%
2020-07-2034.3634.9032.5033.44-2.65%0.52%-3.07%125,281,2004,167,763,000125%33.27-2.58%33.79-2.15%34.30-1.37%34.500.01%0.98%
2020-07-1732.8534.7532.8534.353.78%0.59%-0.41%78,978,7002,697,059,00079%34.150.10%34.54-0.84%34.78-0.32%34.490.74%1.14%
2020-07-1635.4036.0033.1033.10-6.63%-2.97%-3.33%117,199,6003,998,170,000117%34.11-4.05%34.83-1.23%34.89-0.64%34.240.54%1.14%
2020-07-1535.8936.2034.8935.450.82%-0.29%4.10%78,701,2002,798,128,00086%35.550.98%35.260.65%35.110.54%34.050.91%1.17%
2020-07-1435.1136.0034.7035.16-0.82%-0.14%4.19%70,184,5002,471,161,00077%35.210.34%35.030.22%34.930.68%33.750.85%1.17%
2020-07-1334.0036.0733.8835.452.58%1.03%5.94%110,736,6003,885,739,000122%35.090.82%34.960.49%34.691.29%33.461.17%1.15%
2020-07-1034.9535.3134.3334.56-1.31%-0.70%4.49%80,311,1002,795,209,00093%34.81-0.36%34.790.81%34.251.66%33.071.06%1.11%
2020-07-0934.8435.4934.5835.020.52%0.25%7.00%81,078,8002,832,151,00096%34.930.74%34.511.59%33.691.41%32.731.37%1.05%
2020-07-0833.6035.1533.5234.843.69%0.48%7.91%115,099,0003,990,933,000135%34.671.98%33.972.74%33.221.74%32.291.54%0.87%
2020-07-0734.3934.3933.5533.60-0.59%-1.18%5.67%104,279,9003,545,540,000127%34.001.89%33.061.95%32.651.61%31.801.60%0.71%
2020-07-0631.9034.2031.8533.807.00%1.29%8.00%141,382,1004,718,055,000172%33.375.64%32.432.38%32.142.13%31.301.62%0.60%
2020-07-0332.5032.5331.1631.59-1.10%0.00%2.57%96,229,6003,039,893,000126%31.59-0.50%31.680.33%31.470.56%30.800.72%0.45%
2020-07-0232.0032.2831.4531.940.16%0.61%4.45%76,937,1002,442,550,000107%31.750.11%31.570.86%31.291.07%30.580.84%0.39%
2020-07-0131.2532.1331.0931.890.00%0.56%5.16%74,340,2002,357,493,000107%31.711.61%31.301.07%30.960.92%30.330.93%0.31%