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
2022-06-2437.5738.1837.3538.001.06%0.84%0.62%69,886,2002,633,555,000118%37.680.53%37.59-0.06%37.73-0.23%37.770.15%0.24%
2022-06-2337.6737.7737.2137.600.43%0.31%-0.29%50,904,3001,908,021,00087%37.48-0.21%37.61-0.58%37.82-0.43%37.710.15%0.22%
2022-06-2237.8937.9537.3337.44-0.79%-0.32%-0.57%43,276,3001,625,495,00072%37.56-0.62%37.83-0.42%37.98-0.33%37.660.18%0.20%
2022-06-2137.8138.2937.4537.74-0.42%-0.15%0.40%45,828,6001,732,196,00073%37.80-0.61%37.99-0.38%38.100.26%37.590.31%0.19%
2022-06-2038.4138.4937.7737.90-1.02%-0.33%1.13%65,969,2002,508,582,000105%38.03-0.21%38.13-0.19%38.010.54%37.480.68%0.13%
2022-06-1737.8838.4437.7038.290.60%0.48%2.87%50,503,9001,924,530,00080%38.11-0.42%38.200.60%37.800.46%37.220.38%-0.01%
2022-06-1638.4038.8737.8038.06-0.03%-0.55%2.63%57,558,0002,202,672,00094%38.270.15%37.971.02%37.630.61%37.080.41%-0.07%
2022-06-1537.7638.5537.5738.070.82%-0.37%3.08%88,794,5003,392,908,000146%38.212.50%37.591.25%37.400.82%36.930.29%-0.13%
2022-06-1437.0437.8036.6037.761.86%1.29%2.54%54,850,6002,044,711,00093%37.280.89%37.130.20%37.100.41%36.83-0.07%-0.14%
2022-06-1337.2037.2336.7637.07-0.70%0.32%0.59%59,398,1002,194,838,000102%36.95-0.56%37.05-0.11%36.940.72%36.85-0.11%-0.13%
2022-06-1037.1537.3836.9037.330.81%0.46%1.19%62,444,5002,320,415,000113%37.160.33%37.090.59%36.680.47%36.89-0.04%-0.14%
2022-06-0937.3037.4736.7737.03-0.22%-0.02%0.34%65,030,7002,408,524,000121%37.04-0.11%36.871.26%36.510.28%36.910.01%-0.16%
2022-06-0836.5537.6636.4337.112.01%0.08%0.56%79,394,5002,943,886,000160%37.082.04%36.421.12%36.41-0.28%36.900.01%-0.20%
2022-06-0735.9836.6535.8836.380.61%0.12%-1.41%50,721,3001,843,085,000109%36.341.68%36.01-0.25%36.51-0.64%36.90-0.25%-0.25%
2022-06-0635.9536.1735.3236.160.00%1.18%-2.25%71,952,5002,571,374,000156%35.74-1.01%36.10-2.25%36.74-1.25%36.99-0.69%-0.24%
2022-06-0236.3136.4835.9136.16-1.20%0.16%-2.92%38,733,8001,398,380,00090%36.10-1.32%36.94-1.20%37.21-0.61%37.25-0.21%-0.19%
2022-06-0137.1037.1036.2236.60-1.19%0.04%-1.95%54,832,5002,006,067,000128%36.59-0.83%37.38-1.09%37.43-0.53%37.33-0.26%-0.23%
除权分界线,2022年06月01日,10股派9.600元(以下数据已经复权)
2022-05-3136.7337.2336.4637.040.90%0.40%-1.03%56,116,8002,124,116,000138%36.890.10%37.800.45%37.630.42%37.430.18%-0.23%
2022-05-3036.7337.2236.5536.710.22%-0.39%-1.74%40,575,8001,534,350,000106%36.850.37%37.630.48%37.480.34%37.360.04%-0.26%
2022-05-2736.5537.1136.4136.630.60%-0.25%-1.92%33,289,0001,254,329,00084%36.720.72%37.440.41%37.350.14%37.35-0.14%-0.29%
2022-05-2636.1836.7736.1436.410.64%-0.13%-2.65%45,445,6001,700,407,000114%36.460.61%37.290.21%37.300.26%37.40-0.22%-0.26%
2022-05-2536.1036.5435.9536.180.11%-0.15%-3.47%26,434,300983,213,00069%36.24-0.04%37.21-0.17%37.20-0.07%37.48-0.47%-0.23%
2022-05-2436.3436.6435.9436.14-0.22%-0.30%-4.03%38,957,6001,449,571,00095%36.25-0.07%37.280.20%37.23-0.07%37.66-0.50%-0.17%
2022-05-2336.7736.7736.1036.22-1.36%-0.15%-4.30%36,475,8001,358,111,00085%36.27-0.40%37.20-0.08%37.25-0.24%37.85-0.11%-0.11%
2022-05-2035.9636.7235.9436.722.09%0.83%-3.09%42,832,1001,600,917,000101%36.421.04%37.230.04%37.34-0.40%37.89-0.19%-0.13%
2022-05-1936.2436.4835.7535.97-2.12%-0.20%-5.24%43,343,9001,603,824,000103%36.04-0.84%37.22-0.61%37.49-0.72%37.96-0.61%-0.11%
2022-05-1836.6436.9335.8436.750.25%1.11%-3.78%46,322,3001,728,196,000107%36.35-0.18%37.45-0.80%37.76-0.94%38.20-0.29%-0.04%
2022-05-1736.2436.6636.1636.660.83%0.68%-4.30%32,590,7001,218,042,00074%36.41-0.64%37.75-0.86%38.12-0.71%38.31-0.09%-0.02%
2022-05-1637.2737.5436.1136.36-3.01%-0.79%-5.16%53,584,3002,015,175,000111%36.65-2.09%38.07-1.38%38.39-0.26%38.34-0.26%-0.02%
2022-05-1337.5437.8937.2037.490.00%0.16%-2.47%30,607,1001,174,967,00064%37.43-0.82%38.60-0.26%38.490.14%38.440.13%0.02%