成本价计算(单股)
广发证券( 000776.SZ 深证)
| 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 |
 | | |||||||||||||||||||
| 01-22 | 17.16 | 17.26 | 16.60 | 16.84 | -2.83% | -0.28% | -1.03% | 1,195,308 | 201,868 | 95% | 16.89 | -3.06% | 17.22 | -1.41% | 17.31 | -0.05% | 17.02 | 0.27% | 0.55% |  |
| 01-21 | 17.44 | 17.77 | 17.15 | 17.33 | 0.29% | -0.52% | 2.12% | 1,231,328 | 214,507 | 100% | 17.42 | 0.41% | 17.46 | 0.35% | 17.32 | 0.68% | 16.97 | 0.59% | 0.59% |  |
| 01-20 | 17.40 | 17.65 | 17.11 | 17.28 | -0.69% | -0.40% | 2.42% | 1,094,048 | 189,814 | 93% | 17.35 | -1.23% | 17.40 | 0.69% | 17.21 | 0.63% | 16.87 | 0.51% | 0.55% | |
| 01-19 | 17.20 | 18.03 | 17.15 | 17.40 | 1.28% | -0.95% | 3.66% | 1,727,632 | 303,482 | 155% | 17.57 | 1.93% | 17.28 | 1.90% | 17.10 | 1.53% | 16.79 | 1.06% | 0.53% | |
| 01-18 | 16.85 | 17.53 | 16.81 | 17.18 | 2.14% | -0.31% | 3.44% | 1,304,197 | 224,748 | 126% | 17.23 | 2.46% | 16.96 | 1.07% | 16.84 | 0.92% | 16.61 | 0.64% | 0.44% | |
| 01-15 | 16.67 | 17.05 | 16.62 | 16.82 | 1.08% | 0.00% | 1.92% | 912,463 | 153,479 | 90% | 16.82 | 0.50% | 16.78 | 0.38% | 16.69 | 0.42% | 16.50 | 0.33% | 0.41% | |
| 01-14 | 16.66 | 16.99 | 16.52 | 16.64 | -0.06% | -0.58% | 1.17% | 1,002,924 | 167,857 | 99% | 16.74 | -0.31% | 16.72 | 0.43% | 16.62 | 0.51% | 16.45 | 0.40% | 0.41% | |
| 01-13 | 16.90 | 17.04 | 16.55 | 16.65 | -2.52% | -0.83% | 1.64% | 1,186,996 | 199,283 | 124% | 16.79 | 0.78% | 16.65 | 0.65% | 16.53 | 0.60% | 16.38 | 0.52% | 0.36% | |
| 01-12 | 16.07 | 17.30 | 15.97 | 17.08 | 5.69% | 2.53% | 4.80% | 1,783,028 | 297,027 | 202% | 16.66 | 1.22% | 16.54 | 1.09% | 16.44 | 0.88% | 16.30 | 0.72% | 0.30% | |
| 01-11 | 16.64 | 16.84 | 16.09 | 16.16 | -2.30% | -1.82% | -0.12% | 1,036,206 | 170,551 | 138% | 16.46 | 0.13% | 16.36 | 0.50% | 16.29 | 0.26% | 16.18 | 0.44% | 0.21% | |
| 01-08 | 16.19 | 16.85 | 16.10 | 16.54 | 2.22% | 0.63% | 2.68% | 1,258,024 | 206,779 | 184% | 16.44 | 2.16% | 16.28 | 0.89% | 16.25 | 0.43% | 16.11 | 0.63% | 0.15% | |
| 01-07 | 16.20 | 16.28 | 15.84 | 16.18 | 0.12% | 0.57% | 1.07% | 723,790 | 116,447 | 120% | 16.09 | -0.63% | 16.14 | -0.42% | 16.18 | 0.25% | 16.01 | 0.26% | 0.06% | |
| 01-06 | 16.20 | 16.44 | 16.01 | 16.16 | -0.31% | -0.19% | 1.21% | 705,749 | 114,269 | 124% | 16.19 | 0.39% | 16.20 | -0.01% | 16.14 | 0.38% | 15.97 | 0.29% | -0.04% | |
| 01-05 | 16.15 | 16.30 | 15.95 | 16.21 | -0.49% | 0.51% | 1.82% | 815,742 | 131,562 | 147% | 16.13 | -0.95% | 16.21 | 0.47% | 16.08 | 0.41% | 15.92 | 0.14% | -0.12% | |
| 01-04 | 16.50 | 16.58 | 16.07 | 16.29 | 0.06% | 0.04% | 2.46% | 851,440 | 138,642 | 168% | 16.28 | 0.51% | 16.13 | 1.03% | 16.01 | 0.89% | 15.90 | 0.36% | -0.20% | |
| 12-31 | 15.85 | 16.43 | 15.85 | 16.28 | 2.97% | 0.49% | 2.76% | 920,291 | 149,091 | 201% | 16.20 | 3.05% | 15.97 | 1.64% | 15.87 | 1.31% | 15.84 | 0.36% | -0.31% | |
| 12-30 | 15.59 | 15.83 | 15.53 | 15.81 | 1.09% | 0.57% | 0.16% | 480,259 | 75,498 | 111% | 15.72 | -0.10% | 15.71 | 0.14% | 15.67 | 0.22% | 15.79 | -0.11% | -0.46% | |
| 12-29 | 15.70 | 15.90 | 15.60 | 15.64 | 0.19% | -0.61% | -1.03% | 436,122 | 68,628 | 107% | 15.74 | 0.51% | 15.69 | 0.43% | 15.63 | -0.14% | 15.80 | -0.10% | -0.55% | |
| 12-28 | 15.66 | 15.85 | 15.50 | 15.61 | -0.70% | -0.29% | -1.31% | 383,914 | 60,106 | 96% | 15.66 | -0.01% | 15.62 | 0.21% | 15.66 | -0.49% | 15.82 | -0.13% | -0.62% | |
| 12-25 | 15.53 | 15.82 | 15.42 | 15.72 | 1.81% | 0.40% | -0.75% | 392,934 | 61,522 | 99% | 15.66 | 0.84% | 15.59 | -0.43% | 15.73 | -0.44% | 15.84 | -0.17% | -0.69% | |
| 12-24 | 15.59 | 15.73 | 15.40 | 15.44 | -1.15% | -0.56% | -2.68% | 329,773 | 51,203 | 77% | 15.53 | -0.25% | 15.65 | -0.93% | 15.80 | -0.56% | 15.87 | -0.35% | -0.71% | |
| 12-23 | 15.59 | 15.72 | 15.40 | 15.62 | 0.71% | 0.35% | -1.89% | 417,660 | 65,011 | 95% | 15.57 | -1.43% | 15.80 | -0.92% | 15.89 | -0.44% | 15.92 | -0.65% | -0.69% | |
| 12-22 | 16.10 | 16.10 | 15.50 | 15.51 | -3.84% | -1.79% | -3.21% | 576,610 | 91,056 | 128% | 15.79 | -1.69% | 15.95 | -0.60% | 15.96 | -0.24% | 16.03 | -0.58% | -0.64% | |
| 12-21 | 16.06 | 16.21 | 15.89 | 16.13 | 0.56% | 0.41% | 0.07% | 396,419 | 63,680 | 93% | 16.06 | -0.11% | 16.04 | 0.20% | 16.00 | 0.22% | 16.12 | -0.63% | -0.59% | |
| 12-18 | 16.22 | 16.24 | 16.00 | 16.04 | -1.05% | -0.26% | -1.11% | 330,359 | 53,128 | 74% | 16.08 | 0.48% | 16.01 | 0.36% | 15.97 | 0.24% | 16.22 | -0.78% | -0.53% | |
| 12-17 | 15.85 | 16.24 | 15.68 | 16.21 | 2.27% | 1.28% | -0.84% | 529,337 | 84,722 | 109% | 16.01 | 0.45% | 15.95 | 0.34% | 15.93 | -0.18% | 16.35 | -1.13% | -0.44% | |
| 12-16 | 16.00 | 16.04 | 15.85 | 15.85 | -0.81% | -0.52% | -4.14% | 254,426 | 40,538 | 49% | 15.93 | 0.27% | 15.90 | 0.04% | 15.96 | -0.80% | 16.53 | -1.03% | -0.30% | |
| 12-15 | 15.93 | 16.02 | 15.77 | 15.98 | 0.25% | 0.57% | -4.35% | 343,072 | 54,513 | 57% | 15.89 | 0.04% | 15.89 | -0.50% | 16.08 | -0.78% | 16.71 | -0.76% | -0.16% | |
| 12-14 | 15.86 | 15.95 | 15.77 | 15.94 | 0.31% | 0.36% | -5.31% | 317,664 | 50,454 | 46% | 15.88 | -0.11% | 15.97 | -1.15% | 16.21 | -1.10% | 16.83 | -0.80% | -0.05% | |
| 12-11 | 16.16 | 16.19 | 15.62 | 15.89 | 0.00% | -0.07% | -6.36% | 653,227 | 103,867 | 79% | 15.90 | -1.52% | 16.16 | -1.64% | 16.39 | -1.73% | 16.97 | -0.44% | 0.07% | |