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:
伊力特( 600197.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2021-12-0826.6129.4126.4728.796.79%2.09%7.97%41,021,2001,156,784,000302%28.205.00%27.443.90%27.103.35%26.662.12%0.47%
2021-12-0726.1527.4226.0826.963.14%0.39%3.25%23,864,000640,887,000200%26.863.38%26.411.91%26.231.77%26.110.80%0.37%
2021-12-0626.0026.2525.6126.140.62%0.62%0.91%11,595,300301,234,000106%25.98-0.09%25.920.53%25.770.49%25.900.13%0.32%
2021-12-0325.5126.1625.5025.981.60%-0.08%0.43%13,334,400346,724,000123%26.001.21%25.781.05%25.650.50%25.870.19%0.34%
2021-12-0225.5426.0025.4825.570.31%-0.47%-0.98%7,998,900205,506,00075%25.691.05%25.520.39%25.52-0.79%25.820.13%0.35%
2021-12-0125.5825.6725.2525.490.79%0.26%-1.16%6,201,000157,652,00056%25.420.09%25.42-0.28%25.72-1.04%25.790.19%0.39%
2021-11-3025.6425.7525.1925.29-1.37%-0.43%-1.74%7,425,600188,611,00065%25.40-0.09%25.49-1.42%25.99-0.05%25.740.20%0.42%
2021-11-2925.0225.6725.0025.640.51%0.85%-0.18%8,824,800224,355,00072%25.42-0.78%25.85-1.35%26.00-0.07%25.690.11%0.48%
2021-11-2625.9325.9525.4425.51-1.73%-0.44%-0.58%8,759,800224,457,00075%25.62-2.41%26.210.07%26.020.09%25.660.20%0.49%
2021-11-2526.7026.8225.9225.96-2.44%-1.13%1.37%14,460,500379,691,000129%26.26-0.66%26.190.63%26.000.63%25.610.61%0.47%
2021-11-2425.8626.7025.8626.613.22%0.68%4.55%20,015,400529,011,000194%26.433.03%26.031.61%25.841.54%25.451.10%0.39%
2021-11-2325.4925.8825.3225.781.02%0.49%2.40%10,702,300274,553,000116%25.650.03%25.610.37%25.450.42%25.180.32%0.26%
2021-11-2225.3225.9625.3125.520.59%-0.49%1.69%10,846,700278,176,000123%25.650.43%25.520.87%25.340.54%25.100.36%0.20%
2021-11-1925.1525.9025.1125.370.12%-0.65%1.46%10,106,100258,071,000120%25.540.68%25.300.42%25.200.54%25.010.33%0.14%
2021-11-1825.0825.6824.9725.340.48%-0.09%1.66%10,053,200254,987,000113%25.361.49%25.190.59%25.070.57%24.930.53%0.05%
2021-11-1725.1125.2424.7325.22-0.59%0.92%1.72%9,885,800247,054,000112%24.99-0.87%25.050.23%24.930.32%24.790.42%-0.07%
2021-11-1624.6225.5924.6025.373.26%0.63%2.75%16,678,800420,469,000201%25.212.50%24.991.44%24.850.75%24.690.85%-0.17%
2021-11-1524.5024.8324.3624.570.04%-0.10%0.35%4,939,000121,475,00063%24.60-0.52%24.630.07%24.66-0.17%24.480.18%-0.32%
2021-11-1224.8525.1524.4324.56-0.85%-0.66%0.50%6,624,700163,784,00080%24.720.61%24.62-0.18%24.70-0.23%24.44-0.04%-0.41%
2021-11-1124.3124.7924.1724.771.52%0.80%1.31%6,821,200167,625,00081%24.570.07%24.66-0.32%24.760.41%24.45-0.15%-0.54%
2021-11-1024.8325.0724.1724.40-1.81%-0.64%-0.35%7,342,100180,304,00082%24.56-1.23%24.74-0.48%24.660.51%24.49-0.17%-0.71%
2021-11-0924.7225.2024.6624.850.16%-0.06%1.32%6,598,500164,068,00071%24.860.15%24.860.90%24.530.72%24.53-0.32%-0.79%
2021-11-0824.7525.1524.5824.81-0.36%-0.06%0.83%6,249,500155,148,00066%24.83-0.19%24.640.99%24.360.41%24.61-0.25%-0.77%
2021-11-0524.1625.5024.0624.902.68%0.11%0.94%14,852,600369,434,000156%24.873.19%24.401.94%24.260.47%24.67-0.56%-0.79%
2021-11-0423.8024.4323.6224.252.67%0.61%-2.25%8,695,300209,592,00091%24.102.04%23.93-0.10%24.14-0.71%24.81-0.69%-0.78%
2021-11-0323.7423.9523.3223.62-0.55%-0.01%-5.44%5,831,100137,741,00057%23.62-1.44%23.96-1.27%24.32-0.83%24.98-0.51%-0.74%
2021-11-0224.2424.6523.3223.75-2.82%-0.90%-5.40%10,411,500249,517,000100%23.97-0.76%24.26-1.29%24.52-1.29%25.11-0.67%-0.74%
2021-11-0124.1624.7822.6424.44-0.53%1.20%-3.31%9,487,200229,113,00089%24.15-2.50%24.58-0.96%24.84-1.03%25.28-0.76%-0.72%
2021-10-2924.5825.0724.5124.570.29%-0.81%-3.53%8,275,300204,977,00066%24.77-0.16%24.82-1.02%25.10-1.08%25.47-1.29%-0.89%
2021-10-2824.3025.2224.3024.500.00%-1.25%-5.05%11,230,100278,612,00084%24.81-0.24%25.08-0.97%25.37-0.79%25.80-1.85%-0.80%