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:
广发证券( 000776.SZ 深证)
板块 :证券   安邦概念   
所属成分指数: 沪深300
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
2019-04-1916.4816.7416.4116.711.46%0.78%1.75%47,875,600793,838,00080%16.580.27%16.590.72%16.480.43%16.42-0.30%0.12%
2019-04-1816.6616.7616.4016.47-1.26%-0.40%-0.01%49,258,800814,541,00076%16.54-0.58%16.470.17%16.410.42%16.47-0.04%0.14%
2019-04-1716.5516.8316.4716.680.72%0.28%1.22%69,417,8001,154,602,000100%16.632.20%16.440.96%16.340.58%16.480.12%0.15%
2019-04-1615.8616.6015.8216.563.18%1.75%0.61%74,776,2001,217,000,000104%16.28-0.95%16.290.32%16.24-0.20%16.46-0.02%0.13%
2019-04-1516.5216.6416.0216.050.25%-2.32%-2.51%69,655,3001,144,517,00094%16.432.57%16.230.58%16.28-0.53%16.460.52%0.12%
2019-04-1215.9816.1615.8616.010.19%-0.06%-2.25%35,331,100565,979,00044%16.02-0.46%16.14-0.78%16.36-1.00%16.380.36%0.01%
2019-04-1116.2316.3415.9415.98-1.96%-0.70%-2.08%44,580,500717,417,00055%16.09-0.86%16.27-1.29%16.53-0.31%16.320.26%-0.10%
2019-04-1016.4416.5016.0016.30-0.61%0.41%0.14%66,243,7001,075,345,00081%16.23-1.22%16.48-1.29%16.58-0.18%16.280.11%-0.20%
2019-04-0916.4516.7116.2216.40-0.79%-0.21%0.87%59,019,800969,902,00075%16.43-1.63%16.690.00%16.610.22%16.260.05%-0.29%
2019-04-0817.0417.1016.2916.53-2.36%-1.05%1.72%82,560,7001,379,281,000107%16.71-0.83%16.690.46%16.571.14%16.250.11%-0.30%
2019-04-0416.8917.0416.6516.930.71%0.50%4.29%93,382,2001,573,159,000127%16.851.82%16.621.04%16.391.41%16.23-0.05%-0.33%
2019-04-0316.1916.8616.1116.813.13%1.60%3.50%105,171,4001,740,069,000142%16.550.63%16.451.63%16.161.17%16.240.01%-0.48%
2019-04-0216.4316.6416.2416.30-0.49%-0.86%0.36%79,589,5001,308,642,000113%16.440.58%16.181.65%15.970.66%16.24-0.07%-0.52%
2019-04-0116.2516.6716.0116.381.30%0.20%0.78%101,705,8001,662,589,000151%16.353.19%15.921.84%15.870.48%16.25-0.09%-0.52%
2019-03-2915.3016.2115.2316.176.38%2.08%-0.60%109,471,9001,734,189,000167%15.843.69%15.630.31%15.79-1.02%16.27-0.61%-0.53%
2019-03-2815.3715.5415.0715.20-1.81%-0.50%-7.13%53,639,100819,455,00086%15.28-1.88%15.59-2.16%15.95-2.50%16.37-0.69%-0.47%
2019-03-2715.6415.7615.3615.48-1.15%-0.58%-6.07%59,364,800924,328,00094%15.57-2.28%15.93-2.47%16.36-1.40%16.48-0.80%-0.40%
2019-03-2616.2416.3115.5715.66-3.09%-1.71%-5.74%49,869,400794,563,00078%15.93-2.43%16.33-2.30%16.60-0.81%16.61-0.71%-0.34%
2019-03-2516.3516.5516.1616.16-3.41%-1.04%-3.42%52,863,300863,232,00078%16.33-2.27%16.72-0.65%16.73-0.17%16.73-0.10%-0.33%
2019-03-2216.8816.9416.5016.73-1.06%0.12%-0.11%53,214,000889,196,00078%16.71-1.44%16.83-0.10%16.760.21%16.75-0.22%-0.34%
2019-03-2116.7817.1916.6416.911.02%-0.26%0.74%87,782,5001,488,305,000114%16.951.25%16.841.01%16.720.72%16.79-1.53%-0.22%
2019-03-2016.6516.9916.5116.740.42%-0.02%-1.80%62,683,6001,049,579,00069%16.74-0.13%16.680.51%16.60-0.16%17.05-0.41%0.11%
2019-03-1916.7916.9016.5916.67-0.77%-0.57%-2.61%46,547,700780,375,00047%16.771.37%16.590.47%16.63-0.61%17.12-0.01%0.24%
2019-03-1816.4916.8416.1316.801.94%1.58%-1.86%62,948,8001,041,081,00061%16.540.27%16.51-0.70%16.73-0.04%17.12-0.27%0.34%
2019-03-1516.3516.6716.2816.481.29%-0.08%-3.99%50,809,000838,065,00045%16.49-0.05%16.63-1.24%16.74-0.53%17.160.00%0.51%
2019-03-1416.6516.8916.1116.27-2.98%-1.41%-5.21%65,852,2001,086,723,00057%16.50-1.94%16.84-0.09%16.83-2.51%17.160.00%0.59%
2019-03-1317.0517.1316.6016.77-1.41%-0.34%-2.30%75,868,1001,276,720,00066%16.83-1.45%16.85-0.25%17.26-0.44%17.16-0.12%0.69%
2019-03-1216.9717.4416.8217.011.31%-0.39%-1.01%94,859,4001,619,781,00080%17.082.84%16.89-2.79%17.340.06%17.18-0.68%0.89%
2019-03-1116.3817.0016.0716.793.01%1.12%-2.95%78,009,0001,295,278,00058%16.60-1.92%17.38-0.73%17.33-0.33%17.30-0.22%1.33%
2019-03-0817.3517.4416.2916.300.00%-3.72%-5.99%150,048,0002,540,213,000103%16.93-6.05%17.51-0.57%17.39-0.13%17.341.02%1.84%