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
2019-08-2013.2213.3013.0613.12-0.98%-0.52%3.19%35,760,500471,648,000145%13.191.46%12.981.58%12.851.04%12.720.94%-0.41%
2019-08-1912.7413.2712.6213.255.66%1.93%5.18%63,355,600823,557,000249%13.003.60%12.782.53%12.721.92%12.600.70%-0.64%
2019-08-1612.4712.6412.4312.540.72%-0.06%0.25%18,991,100238,286,00085%12.551.99%12.470.29%12.480.19%12.51-0.43%-0.78%
2019-08-1512.1812.4812.1512.45-0.08%1.20%-0.90%19,449,600239,278,00079%12.30-2.08%12.43-0.68%12.46-0.55%12.56-0.64%-0.85%
2019-08-1412.6512.6612.4612.460.16%-0.82%-1.46%17,777,900223,340,00073%12.560.98%12.520.34%12.520.17%12.64-0.49%-0.82%
2019-08-1312.4212.5012.3812.44-1.03%-0.01%-2.09%13,609,400169,314,00055%12.44-0.66%12.47-0.45%12.500.25%12.71-0.73%-0.81%
2019-08-1212.4912.5812.4612.571.62%0.37%-1.79%23,583,500295,365,00092%12.520.70%12.530.18%12.47-0.48%12.80-1.14%-0.77%
2019-08-0912.5812.6112.3312.37-1.28%-0.54%-4.46%19,863,500247,048,00069%12.44-1.38%12.510.35%12.53-0.80%12.95-0.68%-0.74%
2019-08-0812.7012.7712.5212.531.05%-0.64%-3.87%24,454,200308,391,00087%12.611.33%12.47-0.53%12.63-0.75%13.04-0.72%-0.68%
2019-08-0712.5512.6012.3712.40-0.88%-0.36%-5.56%17,877,700222,496,00064%12.450.44%12.53-1.10%12.73-0.94%13.13-0.91%-0.61%
2019-08-0612.3012.6612.2612.51-1.81%0.97%-5.58%42,625,500528,121,000145%12.39-3.45%12.67-2.32%12.85-2.25%13.25-1.36%-0.51%
2019-08-0512.8612.9712.7312.74-1.09%-0.72%-5.15%24,980,200320,572,00096%12.83-0.45%12.97-1.17%13.15-1.29%13.43-0.75%-0.36%
2019-08-0213.0013.0112.8212.88-2.79%-0.09%-4.83%35,642,200459,461,000136%12.89-2.97%13.12-2.26%13.32-1.36%13.53-1.10%-0.27%
2019-08-0113.3413.3813.2213.25-1.19%-0.27%-3.17%20,066,700266,600,00078%13.29-0.98%13.43-0.50%13.50-0.64%13.68-0.34%-0.15%
2019-07-3113.5013.5113.3813.41-0.89%-0.06%-2.33%17,273,200231,764,00067%13.42-1.02%13.50-0.54%13.59-0.61%13.73-0.36%-0.12%
2019-07-3013.4313.6513.4113.530.74%-0.19%-1.81%23,076,400312,833,00087%13.560.47%13.57-0.48%13.67-0.22%13.78-0.36%-0.08%
2019-07-2913.7213.7213.3813.43-2.96%-0.47%-2.89%49,173,300663,515,000184%13.49-2.35%13.63-1.65%13.70-0.95%13.83-0.85%-0.06%
2019-07-2613.8513.8613.7713.84-0.36%0.17%-0.77%15,769,200217,887,00059%13.82-0.33%13.860.17%13.84-0.26%13.95-0.07%0.00%
2019-07-2513.8613.9413.7913.890.14%0.20%-0.49%17,751,600246,069,00062%13.86-0.20%13.840.06%13.870.04%13.960.01%0.02%
2019-07-2413.7713.9513.7613.870.95%-0.14%-0.62%27,250,300378,505,00093%13.891.11%13.83-0.25%13.87-0.19%13.960.07%0.02%
2019-07-2313.7213.8213.6813.740.15%0.01%-1.48%17,371,600238,658,00057%13.74-0.69%13.87-0.12%13.89-0.42%13.950.15%0.03%
2019-07-2214.0414.0413.7113.72-1.51%-0.82%-1.48%25,618,800354,406,00081%13.83-0.90%13.88-0.42%13.95-0.51%13.930.18%0.01%
2019-07-1913.8414.0913.8313.931.31%-0.21%0.21%33,363,100465,731,000105%13.960.90%13.94-0.31%14.02-0.01%13.900.05%-0.03%
2019-07-1813.9113.9513.7413.75-1.65%-0.61%-1.04%24,056,500332,796,00078%13.83-1.37%13.99-0.72%14.02-0.02%13.89-0.05%-0.01%
2019-07-1714.0214.1013.9613.98-0.64%-0.33%0.57%24,645,600345,674,00080%14.03-0.48%14.090.16%14.030.29%13.900.07%0.07%
2019-07-1614.1614.2114.0114.07-0.85%-0.16%1.28%25,366,100357,476,00080%14.09-0.14%14.060.36%13.990.56%13.89-0.11%0.10%
2019-07-1513.9814.3313.8114.191.36%0.55%2.03%51,724,400729,968,000157%14.111.02%14.010.88%13.910.93%13.91-0.30%0.16%
2019-07-1213.8814.0413.8014.001.08%0.21%0.37%34,190,700477,658,00094%13.970.65%13.890.88%13.780.23%13.950.16%0.26%
2019-07-1113.8814.0213.7613.850.51%-0.22%-0.55%27,542,600382,286,00076%13.880.41%13.770.63%13.75-0.07%13.930.01%0.27%
2019-07-1013.7014.0213.6413.780.00%-0.31%-1.05%35,490,900490,600,00092%13.821.65%13.680.09%13.76-0.15%13.930.11%0.31%