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:
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
2022-12-0129.7030.1629.5229.913.67%0.10%3.52%78,144,8002,334,923,000205%29.883.76%29.312.58%28.971.45%28.890.65%0.25%
2022-11-3028.9829.1128.5828.85-0.89%0.19%0.50%45,928,5001,322,557,000131%28.80-0.34%28.580.42%28.550.21%28.71-0.20%0.26%
2022-11-2928.9029.2328.4029.112.25%0.74%1.20%48,816,4001,410,554,000142%28.902.91%28.460.71%28.490.26%28.77-0.10%0.38%
2022-11-2828.0028.6327.6928.47-0.11%1.39%-1.12%51,235,5001,438,657,000141%28.08-1.10%28.26-0.88%28.42-0.58%28.79-0.27%0.53%
2022-11-2528.4028.5628.1528.500.07%0.38%-1.28%25,854,000734,020,00070%28.39-0.64%28.51-0.51%28.58-0.64%28.870.28%0.73%
2022-11-2428.6628.8728.4228.480.04%-0.33%-1.08%18,411,200526,088,00044%28.57-0.04%28.660.07%28.77-0.43%28.790.45%0.82%
2022-11-2328.6828.8528.4328.47-0.70%-0.41%-0.67%24,981,300714,127,00056%28.59-0.61%28.64-0.73%28.89-0.48%28.660.27%0.75%
2022-11-2228.8629.1828.4628.67-0.24%-0.32%0.30%31,273,100899,462,00071%28.760.68%28.85-0.53%29.03-0.16%28.580.45%0.68%
2022-11-2128.7028.8828.3928.74-1.30%0.61%0.99%35,604,8001,017,110,00078%28.57-2.27%29.00-0.88%29.080.12%28.460.34%0.60%
2022-11-1829.3229.4829.0029.12-0.41%-0.37%2.68%33,668,300984,094,00073%29.23-0.02%29.260.29%29.040.84%28.360.60%0.51%
2022-11-1729.2029.5628.9929.240.14%0.02%3.72%34,760,9001,016,187,00069%29.23-0.28%29.180.75%28.800.95%28.190.74%0.38%
2022-11-1629.0229.6228.9329.200.00%-0.39%4.35%39,551,9001,159,459,00076%29.320.92%28.961.18%28.530.85%27.981.02%0.13%
2022-11-1528.4329.4728.3829.202.96%0.52%5.41%56,623,5001,644,829,00099%29.051.39%28.621.50%28.291.16%27.701.44%-0.08%
2022-11-1428.9929.1328.3028.36-0.21%-1.02%3.86%60,803,8001,742,090,00098%28.651.25%28.201.23%27.970.82%27.311.69%-0.41%
2022-11-1128.3328.7827.8228.422.56%0.43%5.83%79,488,0002,249,297,000119%28.303.39%27.861.76%27.740.77%26.851.21%-0.86%
2022-11-1027.0127.7326.9527.711.84%1.25%4.43%42,430,0001,161,276,00056%27.370.14%27.37-0.53%27.530.46%26.53-0.30%-1.41%
2022-11-0927.3927.5827.1527.21-0.55%-0.44%2.24%27,166,200742,462,00036%27.33-0.28%27.52-0.28%27.400.64%26.61-0.42%-1.45%
2022-11-0827.6927.9527.1327.36-1.26%-0.17%2.38%44,501,4001,219,608,00058%27.41-1.08%27.600.67%27.231.31%26.73-0.37%-1.49%
2022-11-0727.4928.1327.2227.71-0.07%0.02%3.31%54,872,6001,520,204,00072%27.700.28%27.411.22%26.881.95%26.82-0.52%-1.54%
2022-11-0426.5328.2026.5227.734.09%0.37%2.85%81,677,8002,256,595,000105%27.633.12%27.082.36%26.371.19%26.96-0.68%-1.63%
2022-11-0326.9827.2726.5026.64-2.56%-0.56%-1.86%54,008,9001,446,964,00068%26.790.00%26.461.91%26.06-0.57%27.15-1.79%-1.69%
2022-11-0226.2127.4226.1027.343.01%2.05%-1.09%98,089,0002,628,018,000115%26.793.19%25.960.82%26.20-0.56%27.64-1.06%-1.68%
2022-11-0125.5926.6025.0126.545.15%2.21%-5.00%102,565,5002,663,096,000126%25.972.82%25.75-1.31%26.35-1.57%27.94-1.87%-1.60%
2022-10-3125.1925.7824.5125.24-2.47%-0.05%-11.34%114,401,9002,889,013,000148%25.25-2.81%26.09-3.58%26.77-3.51%28.47-2.82%-1.42%
2022-10-2826.5826.6825.8825.88-10.01%-0.40%-11.65%152,650,5003,966,408,000226%25.98-10.52%27.06-7.03%27.74-5.51%29.29-4.27%-1.12%
2022-10-2729.2929.4528.7228.76-1.17%-0.96%-6.01%38,382,0001,114,626,00075%29.04-0.84%29.11-0.17%29.36-1.89%30.60-0.76%-0.68%
2022-10-2629.1029.7528.9629.100.00%-0.64%-5.62%40,041,5001,172,692,00081%29.290.93%29.16-0.97%29.93-1.08%30.83-0.76%-0.59%
2022-10-2528.6129.3928.600.00-100.00%-100.00%-100.00%46,763,3001,356,975,00094%29.02-0.56%29.45-2.57%30.25-1.62%31.07-0.87%-0.53%
2022-10-2429.4830.0928.8028.90-3.47%-0.96%-7.79%67,398,3001,966,766,000143%29.18-2.83%30.22-2.28%30.75-2.09%31.34-1.44%-0.45%
2022-10-2130.0530.4829.6129.940.00%-0.30%-5.85%64,542,0001,938,187,000152%30.03-3.28%30.93-2.44%31.41-1.94%31.80-1.30%-0.31%