工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:粮食及饲料加工渔业、牧业农业林业煤炭开采_h石油_h食品饮料酒类_h服装纺织业木材、家具造纸、印刷化学原料及化学制品橡胶制造石油加工及炼焦_h化学肥料化学纤维制造_h化学农药塑料制造家电_h电子元器件制造电器机械及器材制造_h非金属矿物制品_h钢铁_h金属制品有色金属_h水泥制造_h交通运输设备制造_h普通机械制造专用设备制造_h航空航天器制造汽车制造医药制造业_h中药材及中成药加工_h生物制品其他制造业煤气供水电力设备水力发电煤电_h建筑业建筑施工建筑材料港口机场公路运输_h航运_h运输物流铁路_h空运_h计算机软件通讯设备_h计算机硬件计算机应用服务批发和贸易零售业信托证券银行_h保险_h房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类停牌中航工业本月解禁2月后解禁资产重组次新股退市下月解禁太阳能火炬计划高校科技创新创投安邦概念上证180国家队救市概念令家反腐概念上证50 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2019-10-14 14.25 14.44 14.12 14.25 2.59% -0.31% 2.48% 43,770,200 625,670,000 205% 14.29 3.44% 14.02 2.53% 13.88 1.66% 13.91 0.38% -0.45% 2019-10-11 13.66 14.00 13.61 13.89 1.68% 0.51% 0.27% 26,227,800 362,450,000 128% 13.82 1.48% 13.68 1.03% 13.65 0.22% 13.85 -0.55% -0.50% 2019-10-10 13.55 13.69 13.51 13.66 0.89% 0.31% -1.94% 16,588,100 225,900,000 79% 13.62 1.05% 13.54 -0.24% 13.62 -0.48% 13.93 -0.61% -0.43% 2019-10-09 13.45 13.57 13.38 13.54 0.22% 0.47% -3.40% 14,489,000 195,270,000 65% 13.48 -0.24% 13.57 -0.68% 13.69 -0.76% 14.02 -0.52% -0.33% 2019-10-08 13.58 13.64 13.37 13.51 -0.44% 0.01% -4.11% 18,832,500 254,400,000 80% 13.51 -1.57% 13.66 -1.04% 13.79 -1.09% 14.09 -0.71% -0.25% 2019-09-30 13.83 13.86 13.57 13.57 -1.74% -1.12% -4.37% 15,666,400 215,012,000 59% 13.72 -0.50% 13.81 -0.65% 13.94 -0.55% 14.19 -0.79% -0.12% 2019-09-27 13.75 13.85 13.73 13.81 0.58% 0.12% -3.45% 14,326,000 197,602,000 49% 13.79 -0.53% 13.90 -0.91% 14.02 -0.78% 14.30 -0.56% 0.02% 2019-09-26 14.01 14.05 13.72 13.73 -1.29% -0.99% -4.55% 23,008,900 319,059,000 71% 13.87 -0.87% 14.02 -0.62% 14.13 -0.79% 14.38 -0.64% 0.13% 2019-09-25 14.04 14.13 13.91 13.91 -1.42% -0.56% -3.91% 22,882,300 320,080,000 64% 13.99 -1.55% 14.11 -0.96% 14.24 -0.45% 14.48 -0.23% 0.29% 2019-09-24 14.20 14.34 14.08 14.11 -0.14% -0.69% -2.76% 23,536,800 334,400,000 63% 14.21 0.59% 14.25 -0.53% 14.31 -0.30% 14.51 -0.28% 0.40% 2019-09-23 14.36 14.36 14.01 14.13 -1.74% 0.04% -2.89% 28,804,600 406,860,000 71% 14.13 -2.00% 14.32 -0.55% 14.35 -1.01% 14.55 -0.11% 0.54% 2019-09-20 14.58 14.58 14.27 14.38 -0.96% -0.23% -1.28% 26,424,200 380,860,000 64% 14.41 -0.27% 14.40 0.05% 14.49 -0.42% 14.57 0.13% 0.62% 2019-09-19 14.40 14.57 14.34 14.52 1.61% 0.47% -0.19% 25,452,800 367,840,000 51% 14.45 0.77% 14.39 -0.88% 14.56 -0.40% 14.55 0.41% 0.83% 2019-09-18 14.36 14.42 14.21 14.29 0.21% -0.36% -1.37% 26,572,200 381,060,000 52% 14.34 -0.37% 14.52 -0.66% 14.61 -0.08% 14.49 0.33% 0.86% 2019-09-17 14.60 14.64 14.19 14.26 -3.06% -0.93% -1.26% 48,264,100 694,700,000 94% 14.39 -2.67% 14.62 -0.83% 14.63 -0.42% 14.44 0.52% 0.86% 2019-09-16 14.83 14.94 14.60 14.71 -0.74% -0.53% 2.38% 40,950,900 605,610,000 82% 14.79 0.59% 14.74 0.57% 14.69 0.47% 14.37 0.62% 0.89% 2019-09-12 14.74 14.85 14.50 14.82 0.88% 0.80% 3.79% 44,208,400 650,009,000 91% 14.70 -0.21% 14.66 0.02% 14.62 0.52% 14.28 0.56% 0.87% 2019-09-11 14.68 14.95 14.55 14.69 1.10% -0.30% 3.46% 56,097,300 826,528,000 123% 14.73 1.60% 14.65 0.74% 14.54 1.03% 14.20 0.94% 0.87% 2019-09-10 14.62 14.68 14.34 14.53 -0.82% 0.19% 3.29% 41,395,900 600,336,000 95% 14.50 -1.27% 14.55 0.32% 14.40 0.74% 14.07 0.93% 0.82% 2019-09-09 14.75 14.84 14.52 14.65 1.10% -0.26% 5.12% 51,825,400 761,194,000 119% 14.69 1.83% 14.50 1.43% 14.29 1.38% 13.94 1.04% 0.80% 2019-09-06 14.58 14.66 14.30 14.49 0.98% 0.46% 5.05% 45,068,700 650,054,000 110% 14.42 -0.11% 14.30 1.06% 14.10 0.95% 13.79 0.76% 0.72% 2019-09-05 14.07 14.77 14.06 14.35 3.39% -0.62% 4.82% 106,689,200 1,540,552,000 283% 14.44 4.52% 14.15 3.47% 13.96 2.75% 13.69 2.22% 0.68% 2019-09-04 13.60 13.96 13.57 13.88 1.54% 0.47% 3.64% 44,206,300 610,710,000 147% 13.82 1.45% 13.67 0.95% 13.59 0.90% 13.39 0.64% 0.49% 2019-09-03 13.62 13.69 13.54 13.67 0.22% 0.38% 2.72% 31,980,400 435,503,000 116% 13.62 0.36% 13.54 0.52% 13.47 0.65% 13.31 0.38% 0.46% 2019-09-02 13.35 13.73 13.30 13.64 2.71% 0.52% 2.88% 45,655,700 619,500,000 163% 13.57 1.16% 13.47 0.90% 13.38 0.97% 13.26 0.77% 0.51% 2019-08-30 13.46 13.62 13.24 13.28 -0.23% -1.00% 0.93% 28,251,200 378,974,000 95% 13.41 0.63% 13.35 0.47% 13.25 0.45% 13.16 0.49% 0.51% 2019-08-29 13.35 13.43 13.23 13.31 -0.15% -0.15% 1.66% 19,831,100 264,341,000 68% 13.33 0.14% 13.29 0.72% 13.19 0.31% 13.09 0.52% 0.42% 2019-08-28 13.27 13.40 13.19 13.33 0.45% 0.14% 2.34% 32,701,800 435,322,000 113% 13.31 0.41% 13.19 0.56% 13.15 0.39% 13.03 0.49% 0.30% 2019-08-27 12.93 13.46 12.93 13.27 3.27% 0.09% 2.38% 51,599,500 684,131,000 189% 13.26 3.31% 13.12 1.25% 13.10 0.35% 12.96 0.73% 0.20% 2019-08-26 12.75 12.94 12.71 12.85 0.00% 0.13% -0.14% 19,870,500 255,001,000 82% 12.83 -1.55% 12.96 -0.70% 13.06 -0.04% 12.87 0.23% 0.06% 显示更早数据