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   下月解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-28666.3800.110%
2019-12-30615.6200.101%1
2019-12-30684.6200.113%1
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
2019-11-1129.2329.5028.9229.00-1.59%-0.49%-0.25%42,015,7001,224,406,00062%29.14-1.67%29.45-0.57%29.61-0.16%29.070.30%0.42%
2019-11-0829.9029.9129.4529.47-0.61%-0.56%1.66%36,590,4001,084,427,00055%29.640.07%29.62-0.37%29.660.24%28.990.46%0.35%
2019-11-0729.4829.8129.4529.650.61%0.11%2.76%36,390,7001,077,775,00055%29.620.04%29.730.20%29.590.92%28.850.52%0.26%
2019-11-0629.9029.9429.4029.47-1.34%-0.46%2.67%46,767,9001,384,599,00070%29.61-0.83%29.670.30%29.320.93%28.700.36%0.16%
2019-11-0529.7030.0629.4829.871.43%0.05%4.44%78,484,7002,343,135,000123%29.861.22%29.581.47%29.050.95%28.600.67%0.12%
2019-11-0429.5029.8829.2529.450.03%-0.15%3.66%64,192,6001,893,376,000108%29.500.26%29.151.36%28.780.78%28.410.53%0.03%
2019-11-0129.1729.7428.8829.441.52%0.07%4.18%98,003,9002,883,165,000175%29.421.94%28.761.38%28.551.38%28.260.81%-0.05%
2019-10-3128.4829.2928.2029.006.93%0.49%3.45%165,360,8004,772,324,000330%28.865.53%28.372.77%28.172.51%28.031.29%-0.13%
2019-10-3028.0228.0227.0327.12-3.18%-0.83%-2.01%56,920,5001,556,611,000150%27.35-1.98%27.61-0.03%27.48-0.36%27.68-0.44%-0.25%
2019-10-2927.6628.0727.5528.011.45%0.39%0.76%47,901,3001,336,461,000136%27.900.99%27.620.90%27.570.17%27.80-0.27%-0.19%
2019-10-2827.3627.8527.3027.610.88%-0.06%-0.94%38,174,1001,054,595,000111%27.631.42%27.37-0.19%27.53-0.19%27.87-0.47%-0.15%
2019-10-2527.2627.4727.0027.370.81%0.48%-2.27%37,400,0001,018,764,000102%27.24-0.10%27.42-0.63%27.58-0.65%28.01-0.40%-0.10%
2019-10-2427.5927.7227.1427.15-1.88%-0.43%-3.44%46,967,6001,280,605,000129%27.27-2.14%27.60-1.03%27.76-0.79%28.12-0.46%-0.08%
2019-10-2327.9828.1727.6627.67-1.07%-0.69%-2.04%32,408,600902,998,00093%27.86-0.03%27.88-0.35%27.98-0.43%28.25-0.09%-0.05%
2019-10-2228.0028.0527.6827.970.29%0.36%-1.07%25,093,500699,370,00071%27.87-0.15%27.98-0.27%28.10-0.57%28.27-0.20%-0.07%
2019-10-2128.2528.2527.7627.89-0.43%-0.08%-1.55%33,405,300932,410,00092%27.91-0.82%28.06-0.64%28.27-0.55%28.33-0.26%-0.07%
2019-10-1828.1828.4527.9528.01-0.60%-0.47%-1.38%31,701,900892,160,00086%28.14-0.02%28.24-0.68%28.42-0.09%28.40-0.01%-0.08%
2019-10-1728.3928.3928.0928.18-0.35%0.11%-0.79%24,696,300695,150,00067%28.15-0.87%28.43-0.40%28.450.00%28.410.10%-0.13%
2019-10-1628.7828.8028.1828.28-1.15%-0.41%-0.34%33,753,500958,450,00088%28.40-0.95%28.550.10%28.450.16%28.380.18%-0.21%
2019-10-1528.6228.8428.4528.610.28%-0.20%1.01%35,034,2001,004,340,00090%28.670.37%28.520.43%28.400.07%28.330.07%-0.32%
2019-10-1428.4828.8828.2928.530.81%-0.11%0.80%54,295,6001,550,780,000137%28.560.92%28.400.60%28.38-0.02%28.300.10%-0.38%
2019-10-1128.5228.5728.1028.30-0.60%0.00%0.08%34,820,700985,470,00089%28.300.20%28.23-0.30%28.390.08%28.28-0.18%-0.41%
2019-10-1028.1128.5827.9428.470.96%0.80%0.50%36,572,3001,032,960,00093%28.240.38%28.31-0.51%28.360.20%28.33-0.18%-0.38%
2019-10-0928.6328.6328.0028.20-1.19%0.22%-0.63%34,586,800973,200,00086%28.14-1.42%28.46-0.07%28.310.19%28.38-0.37%-0.35%
2019-10-0828.4528.7728.3028.540.07%-0.01%0.20%37,256,2001,063,360,00091%28.54-0.42%28.480.70%28.250.08%28.48-0.19%-0.29%
2019-09-3028.2528.8328.2028.520.81%-0.50%-0.07%39,125,4001,121,420,00093%28.661.80%28.280.89%28.230.17%28.54-0.37%-0.25%
2019-09-2728.0128.3327.8528.290.86%0.48%-1.24%29,810,300839,310,00066%28.160.44%28.03-0.31%28.18-0.42%28.64-0.43%-0.18%
2019-09-2627.9328.2627.7828.050.75%0.06%-2.50%45,451,4001,274,140,00098%28.030.30%28.12-0.42%28.30-0.52%28.77-0.70%-0.12%
2019-09-2528.2028.2027.8427.84-1.63%-0.39%-3.91%46,471,7001,298,871,00096%27.95-1.64%28.24-1.03%28.45-0.89%28.97-0.92%-0.03%
2019-09-2428.5528.6528.2028.300.00%-0.40%-3.21%39,933,0001,134,685,00078%28.420.16%28.53-0.39%28.70-0.43%29.24-0.53%0.11%