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   2月后解禁   
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
2022-11-213019.3600.496%1
2022-11-213008.1800.495%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
2022-01-2838.2038.9437.8538.07-0.13%-0.67%-2.73%43,673,8001,673,895,000119%38.33-0.40%38.53-0.65%38.79-0.91%39.14-0.24%-0.33%
2022-01-2738.5539.2537.9838.12-1.95%-0.94%-2.83%37,482,6001,442,369,000107%38.48-0.87%38.78-0.82%39.14-0.79%39.23-0.21%-0.33%
2022-01-2638.7639.5038.0138.880.57%0.15%-1.11%36,188,1001,404,833,000101%38.82-0.61%39.10-1.04%39.45-0.25%39.32-0.28%-0.36%
2022-01-2539.0739.7538.5238.66-1.88%-1.02%-1.94%35,430,5001,383,831,00099%39.06-1.18%39.51-0.72%39.55-0.20%39.42-0.33%-0.36%
2022-01-2439.7940.0039.2039.40-1.65%-0.32%-0.39%27,500,0001,086,962,00073%39.53-1.07%39.800.20%39.630.34%39.56-0.45%-0.37%
2022-01-2139.8240.3239.5640.060.00%0.27%0.82%35,229,5001,407,527,00087%39.950.28%39.720.43%39.500.45%39.74-0.06%-0.36%
2022-01-2039.3040.1139.1940.061.91%0.55%0.75%43,702,4001,741,205,000107%39.841.50%39.550.94%39.320.37%39.76-0.19%-0.37%
2022-01-1939.2939.6438.8039.31-0.28%0.14%-1.32%29,253,5001,148,332,00063%39.26-0.40%39.180.19%39.18-0.33%39.84-0.83%-0.41%
2022-01-1839.0039.6738.9639.420.66%0.02%-1.87%30,700,3001,209,957,00059%39.411.23%39.110.04%39.31-0.49%40.17-0.26%-0.32%
2022-01-1738.8039.4838.5139.160.77%0.59%-2.77%37,693,0001,467,474,00068%38.93-0.19%39.09-0.78%39.50-1.06%40.28-0.41%-0.31%
2022-01-1439.1439.3438.7338.86-0.36%-0.38%-3.91%28,046,4001,094,015,00051%39.01-0.66%39.40-0.87%39.92-0.38%40.44-0.31%-0.25%
2022-01-1340.0040.0938.8539.00-2.30%-0.67%-3.86%49,485,2001,943,000,00090%39.26-1.59%39.74-1.39%40.07-0.44%40.56-0.45%-0.21%
2022-01-1239.8240.2339.5239.920.25%0.06%-2.03%35,654,0001,422,477,00066%39.90-0.43%40.30-0.18%40.25-1.00%40.75-0.31%-0.17%
2022-01-1140.6440.9539.7439.82-2.95%-0.62%-2.58%56,220,9002,252,760,000105%40.07-1.70%40.370.00%40.66-0.28%40.87-0.44%-0.15%
2022-01-1040.0041.2039.8941.032.24%0.65%-0.06%59,537,1002,426,943,000114%40.761.38%40.37-1.02%40.77-0.16%41.05-0.29%-0.16%
2022-01-0739.8040.4539.8040.130.38%-0.20%-2.54%37,886,1001,523,426,00073%40.210.08%40.79-0.20%40.84-0.32%41.17-0.22%-0.14%
2022-01-0641.7041.7039.6039.98-4.12%-0.50%-3.12%89,836,5003,609,605,000175%40.18-3.76%40.87-1.10%40.97-0.85%41.27-0.58%-0.11%
2022-01-0540.6042.1840.3141.702.46%-0.11%0.46%79,380,8003,314,026,000181%41.752.49%41.330.69%41.320.24%41.510.09%-0.02%
2022-01-0441.0541.4040.3040.70-1.83%-0.08%-1.86%56,767,7002,312,304,000136%40.73-1.43%41.04-0.67%41.22-0.73%41.47-0.13%0.00%
2021-12-3141.3041.7640.8241.460.24%0.33%-0.16%35,218,3001,455,333,00086%41.320.04%41.32-0.32%41.53-0.31%41.530.13%0.04%
2021-12-3041.1541.6040.9541.360.63%0.13%-0.27%29,204,5001,206,348,00070%41.31-0.04%41.45-0.44%41.66-0.06%41.470.08%0.08%
2021-12-2941.8142.0340.9041.10-1.91%-0.54%-0.83%42,510,2001,756,684,00097%41.32-0.93%41.63-0.48%41.68-0.13%41.44-0.03%0.12%
2021-12-2841.8842.1041.2741.90-0.12%0.45%1.08%36,324,9001,515,176,00084%41.71-0.33%41.840.11%41.740.07%41.45-0.14%0.18%
2021-12-2742.3942.3941.1541.95-0.99%0.24%1.06%48,382,1002,024,683,000108%41.85-0.16%41.790.23%41.710.44%41.51-0.49%0.25%
2021-12-2441.4242.4241.3342.372.12%1.09%1.57%51,044,3002,139,483,000103%41.911.05%41.700.34%41.530.56%41.72-0.09%0.41%
2021-12-2341.4041.9041.1741.49-0.14%0.03%-0.63%29,410,6001,219,933,00054%41.48-0.16%41.550.40%41.290.17%41.750.04%0.50%
2021-12-2241.5141.9641.1941.55-0.02%0.01%-0.45%32,235,7001,339,305,00055%41.55-0.13%41.390.46%41.220.01%41.740.31%0.53%
2021-12-2141.0342.0041.0041.561.49%-0.10%-0.12%48,305,4002,009,557,00076%41.601.24%41.200.42%41.22-0.29%41.610.36%0.51%
2021-12-2040.7841.3740.7140.95-0.02%-0.34%-1.23%52,615,0002,161,969,00081%41.090.48%41.03-0.26%41.34-1.24%41.460.26%0.47%
2021-12-1741.2941.3440.5940.960.00%0.16%-0.94%45,366,2001,855,152,00070%40.89-0.46%41.13-1.05%41.86-0.45%41.350.53%0.43%