成本价计算(单股)
伊利股份( 600887.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 08-17 | 36.44 | 36.50 | 36.06 | 36.34 | 0.08% | 0.00% | 0.33% | 241,169 | 87,641 | 93% | 36.34 | 0.27% | 36.35 | -0.16% | 36.37 | 0.17% | 36.22 | 0.32% | 0.04% |  |
| 08-16 | 36.27 | 36.56 | 36.01 | 36.31 | 0.17% | 0.19% | 0.57% | 208,011 | 75,384 | 79% | 36.24 | -0.58% | 36.41 | 0.00% | 36.31 | -0.09% | 36.11 | 0.42% | -0.02% | |
| 08-15 | 36.43 | 36.75 | 36.22 | 36.25 | -1.01% | -0.55% | 0.82% | 271,295 | 98,888 | 95% | 36.45 | -0.24% | 36.41 | 0.39% | 36.34 | 0.04% | 35.95 | 0.22% | -0.09% | |
| 08-12 | 36.48 | 36.70 | 36.34 | 36.62 | 0.33% | 0.22% | 2.08% | 196,514 | 71,804 | 66% | 36.54 | 0.68% | 36.27 | 0.07% | 36.32 | 0.26% | 35.87 | 0.01% | -0.12% | |
| 08-11 | 36.14 | 36.53 | 35.95 | 36.50 | 1.53% | 0.57% | 1.75% | 290,771 | 105,526 | 88% | 36.29 | 0.71% | 36.25 | -0.09% | 36.23 | 0.39% | 35.87 | -0.19% | -0.13% |  |
| 08-10 | 36.43 | 36.57 | 35.85 | 35.95 | -1.18% | -0.24% | 0.03% | 246,189 | 88,719 | 71% | 36.04 | -1.04% | 36.28 | 0.05% | 36.09 | 0.43% | 35.94 | -0.12% | -0.08% | |
| 08-09 | 36.34 | 36.63 | 36.22 | 36.38 | 0.11% | -0.09% | 1.10% | 230,596 | 83,968 | 66% | 36.41 | 0.09% | 36.26 | 0.68% | 35.93 | 0.75% | 35.98 | -0.07% | -0.06% | |
| 08-08 | 36.48 | 36.75 | 36.18 | 36.34 | -0.06% | -0.12% | 0.92% | 292,882 | 106,558 | 81% | 36.38 | 0.87% | 36.02 | 0.99% | 35.67 | 0.32% | 36.01 | -0.03% | -0.04% | |
| 08-05 | 35.79 | 36.39 | 35.50 | 36.36 | 2.19% | 0.80% | 0.95% | 368,777 | 133,018 | 100% | 36.07 | 1.68% | 35.66 | 1.03% | 35.55 | -0.15% | 36.02 | -0.03% | -0.03% | |
| 08-04 | 35.33 | 35.68 | 35.18 | 35.58 | 1.19% | 0.30% | -1.24% | 232,818 | 82,590 | 63% | 35.47 | 0.48% | 35.30 | -0.27% | 35.60 | -0.66% | 36.03 | -0.15% | -0.03% |  |
| 08-03 | 35.29 | 35.58 | 35.03 | 35.16 | -0.40% | -0.41% | -2.55% | 296,496 | 104,681 | 80% | 35.31 | 0.28% | 35.40 | -0.82% | 35.84 | -0.49% | 36.08 | -0.30% | -0.03% | |
| 08-02 | 35.50 | 35.57 | 34.86 | 35.30 | -1.51% | 0.26% | -2.45% | 455,044 | 160,210 | 116% | 35.21 | -1.35% | 35.69 | -1.35% | 36.02 | -0.76% | 36.19 | -0.28% | -0.03% | |
| 08-01 | 35.83 | 35.97 | 35.39 | 35.84 | 0.03% | 0.43% | -1.24% | 387,996 | 138,467 | 102% | 35.69 | -1.17% | 36.18 | -0.65% | 36.29 | -0.40% | 36.29 | -0.08% | -0.04% | |
| 07-29 | 36.77 | 36.87 | 35.75 | 35.83 | -2.56% | -0.78% | -1.34% | 526,919 | 190,269 | 140% | 36.11 | -1.74% | 36.42 | -0.50% | 36.44 | -0.18% | 36.32 | -0.02% | -0.09% | |
| 07-28 | 36.57 | 36.96 | 36.43 | 36.77 | 0.99% | 0.06% | 1.23% | 402,445 | 147,894 | 109% | 36.75 | 0.64% | 36.60 | 0.32% | 36.50 | 0.28% | 36.32 | 0.24% | -0.14% | |
| 07-27 | 36.50 | 36.73 | 36.30 | 36.41 | -0.46% | -0.28% | 0.48% | 307,119 | 112,141 | 82% | 36.51 | 0.01% | 36.49 | 0.23% | 36.40 | 0.02% | 36.24 | 0.11% | -0.24% | |
| 07-26 | 36.55 | 36.84 | 36.30 | 36.58 | -0.08% | 0.19% | 1.06% | 353,951 | 129,236 | 89% | 36.51 | 0.22% | 36.40 | 0.22% | 36.39 | 0.30% | 36.20 | 0.08% | -0.30% | |
| 07-25 | 36.38 | 36.63 | 36.12 | 36.61 | 0.91% | 0.49% | 1.23% | 345,823 | 125,989 | 81% | 36.43 | 0.60% | 36.32 | -0.06% | 36.29 | 0.27% | 36.17 | 0.14% | -0.37% | |
| 07-22 | 36.12 | 36.45 | 36.01 | 36.28 | 0.44% | 0.18% | 0.46% | 275,283 | 99,692 | 61% | 36.22 | -0.19% | 36.34 | 0.22% | 36.19 | 0.04% | 36.11 | -0.10% | -0.47% | |
| 07-21 | 36.40 | 36.48 | 36.12 | 36.12 | -1.04% | -0.45% | -0.08% | 265,676 | 96,393 | 56% | 36.28 | -0.44% | 36.26 | 0.27% | 36.17 | 0.15% | 36.15 | -0.16% | -0.48% | |
| 07-20 | 36.22 | 36.66 | 36.16 | 36.50 | 0.94% | 0.16% | 0.81% | 495,080 | 180,413 | 99% | 36.44 | 1.21% | 36.16 | 0.31% | 36.12 | 0.21% | 36.21 | -0.22% | -0.48% | |
| 07-19 | 35.86 | 36.20 | 35.73 | 36.16 | 0.31% | 0.43% | -0.35% | 375,627 | 135,248 | 72% | 36.01 | 0.13% | 36.05 | 0.04% | 36.04 | -0.10% | 36.29 | -0.41% | -0.48% | |
| 07-18 | 35.73 | 36.22 | 35.61 | 36.05 | 1.04% | 0.25% | -1.06% | 393,583 | 141,529 | 72% | 35.96 | -0.53% | 36.04 | -0.11% | 36.08 | 0.05% | 36.44 | -0.59% | -0.45% | |
| 07-15 | 36.09 | 36.58 | 35.67 | 35.68 | -1.14% | -1.30% | -2.65% | 517,258 | 186,987 | 86% | 36.15 | 0.50% | 36.08 | -0.03% | 36.06 | -0.19% | 36.65 | -0.51% | -0.41% | |
| 07-14 | 35.96 | 36.20 | 35.61 | 36.09 | 0.36% | 0.33% | -2.04% | 444,557 | 159,907 | 74% | 35.97 | -0.34% | 36.09 | 0.07% | 36.13 | -0.39% | 36.84 | -0.72% | -0.35% | |
| 07-13 | 36.55 | 36.56 | 35.82 | 35.96 | -1.15% | -0.37% | -3.09% | 530,954 | 191,641 | 85% | 36.09 | -0.21% | 36.06 | -0.34% | 36.27 | -0.55% | 37.11 | -0.52% | -0.26% | |
| 07-12 | 36.15 | 36.42 | 35.91 | 36.38 | 0.75% | 0.58% | -2.46% | 605,838 | 219,132 | 97% | 36.17 | 0.70% | 36.19 | -0.51% | 36.48 | -0.74% | 37.30 | -0.59% | -0.21% | |
| 07-11 | 36.34 | 36.34 | 35.73 | 36.11 | -0.63% | 0.53% | -3.76% | 562,625 | 202,087 | 92% | 35.92 | -1.55% | 36.37 | -1.09% | 36.75 | -1.06% | 37.52 | -0.83% | -0.12% | |
| 07-08 | 36.77 | 36.88 | 36.28 | 36.34 | -0.76% | -0.39% | -3.95% | 536,485 | 195,730 | 84% | 36.48 | -0.63% | 36.77 | -0.87% | 37.14 | -0.82% | 37.84 | -0.26% | 0.02% | |
| 07-07 | 37.02 | 37.05 | 36.56 | 36.62 | 0.00% | -0.26% | -3.46% | 556,958 | 204,486 | 85% | 36.72 | -0.96% | 37.09 | -0.88% | 37.45 | -1.00% | 37.93 | -0.19% | 0.06% | |