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
2021-11-223008.1800.495%1
2021-11-223031.1000.497%1
2021-11-223019.3600.496%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
2021-09-2435.8537.3335.8537.083.84%0.43%3.48%108,267,9003,997,419,000198%36.923.22%36.302.63%35.841.79%35.830.57%0.12%
2021-09-2335.3636.2735.3635.711.02%-0.17%0.22%47,940,1001,714,810,00095%35.771.61%35.370.72%35.210.01%35.63-0.19%0.11%
2021-09-2234.9235.6934.8035.35-0.39%0.41%-0.98%38,569,8001,357,834,00074%35.210.14%35.120.18%35.21-0.29%35.70-0.71%0.18%
2021-09-1734.9035.8034.5035.491.26%0.95%-1.30%60,539,3002,128,257,000105%35.160.41%35.05-0.51%35.31-0.82%35.96-0.37%0.35%
2021-09-1634.9935.3934.3535.050.69%0.11%-2.89%57,087,6001,998,702,00092%35.010.13%35.23-0.74%35.60-0.63%36.09-0.27%0.49%
2021-09-1535.2335.4834.6734.81-1.86%-0.44%-3.81%47,107,5001,647,070,00072%34.96-2.40%35.49-1.42%35.83-0.62%36.190.21%0.59%
2021-09-1435.7936.4935.3035.47-0.92%-0.99%-1.78%41,998,6001,504,576,00056%35.820.36%36.00-0.21%36.05-0.31%36.110.63%0.68%
2021-09-1336.0036.2035.3835.80-1.65%0.29%-0.24%53,838,7001,921,880,00063%35.70-1.90%36.08-0.42%36.16-0.97%35.890.46%0.68%
2021-09-1036.1136.6536.0136.401.08%0.03%1.90%61,956,7002,254,624,00075%36.390.80%36.23-0.01%36.510.11%35.720.51%0.58%
2021-09-0936.2636.5035.7336.01-0.47%-0.25%1.32%45,549,6001,644,410,00055%36.10-0.13%36.23-1.14%36.470.13%35.540.39%0.50%
2021-09-0836.3736.5735.8436.18-0.74%0.09%2.19%49,861,9001,802,387,00061%36.15-0.78%36.650.11%36.430.78%35.410.42%0.41%
2021-09-0736.5336.7536.0836.45-0.36%0.05%3.39%52,093,1001,897,907,00065%36.43-1.63%36.610.36%36.151.08%35.260.57%0.30%
2021-09-0636.5237.6836.3636.581.16%-1.24%4.35%93,604,4003,466,913,000121%37.042.05%36.481.75%35.761.38%35.060.96%0.15%
2021-09-0335.7637.0735.3336.160.39%-0.37%4.14%96,868,5003,515,609,000132%36.290.57%35.851.51%35.271.08%34.720.98%-0.04%
2021-09-0236.3836.5935.6336.02-0.44%-0.18%4.76%87,871,9003,170,927,000128%36.091.85%35.321.52%34.901.08%34.380.79%-0.19%
2021-09-0134.2136.3033.9136.186.38%2.12%6.05%150,148,8005,319,681,000229%35.431.95%34.791.82%34.531.57%34.121.05%-0.31%
2021-08-3134.2035.5934.0034.012.66%-2.14%0.74%148,908,6005,174,824,000265%34.755.32%34.172.47%33.991.94%33.760.65%-0.44%
2021-08-3033.5033.5032.6033.13-1.10%0.41%-1.23%50,696,6001,672,789,000101%33.00-1.90%33.34-0.57%33.34-0.24%33.54-0.55%-0.52%
2021-08-2733.1134.1633.0933.501.21%-0.40%-0.67%51,985,1001,748,464,000108%33.630.70%33.530.51%33.420.41%33.73-0.31%-0.42%
2021-08-2633.8533.9533.0033.10-1.69%-0.90%-2.17%40,619,4001,356,723,00087%33.40-0.40%33.360.03%33.29-0.19%33.83-0.45%-0.32%
2021-08-2533.3133.9333.2033.671.11%0.40%-0.93%45,490,8001,525,515,00098%33.541.11%33.350.52%33.35-0.26%33.99-0.66%-0.22%
2021-08-2433.2533.4732.8933.300.21%0.40%-2.67%48,469,4001,607,610,000102%33.17-0.58%33.18-0.54%33.44-0.85%34.21-1.00%-0.04%
2021-08-2333.2933.7433.0033.230.00%-0.40%-3.84%41,018,3001,368,497,00083%33.360.94%33.36-0.57%33.73-0.81%34.56-0.90%0.19%
2021-08-2033.1133.5632.7133.23-0.45%0.54%-4.70%54,296,6001,794,592,000102%33.05-1.92%33.55-1.47%34.00-1.10%34.87-0.53%0.36%
2021-08-1933.7834.2733.3233.38-1.30%-0.94%-4.78%48,570,9001,636,759,00090%33.70-0.77%34.05-1.17%34.38-0.85%35.06-0.37%0.43%
2021-08-1834.0334.4733.7433.82-0.53%-0.41%-3.88%47,923,5001,627,489,00088%33.96-1.23%34.45-0.96%34.68-1.10%35.18-0.25%0.48%
2021-08-1735.0135.3533.8034.00-3.38%-1.11%-3.61%63,948,0002,198,711,000114%34.38-2.41%34.78-1.12%35.06-1.33%35.27-0.20%0.52%
2021-08-1635.0035.6634.9035.19-0.28%-0.12%-0.43%35,717,6001,258,383,00063%35.230.42%35.18-0.57%35.53-0.57%35.340.49%0.57%
2021-08-1334.9135.4234.5835.290.51%0.59%0.34%32,232,2001,130,821,00052%35.08-0.35%35.38-0.91%35.740.40%35.170.64%0.52%
2021-08-1235.4135.7034.9035.110.00%-0.27%0.47%38,013,0001,338,304,00058%35.21-1.41%35.70-0.72%35.590.13%34.950.60%0.40%