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
2019-06-1712.7712.8812.6912.800.55%0.01%-0.36%15,770,400201,843,00050%12.80-0.62%12.90-0.41%12.930.65%12.85-0.15%-0.27%
2019-06-1412.9913.0612.7112.73-2.00%-1.16%-1.05%24,999,900321,969,00077%12.88-0.78%12.96-0.01%12.840.13%12.87-0.09%-0.31%
2019-06-1312.9413.0712.8512.990.39%0.08%0.88%29,182,300378,796,00091%12.98-0.12%12.961.20%12.830.19%12.88-0.20%-0.35%
2019-06-1213.0513.1012.9012.94-1.07%-0.43%0.29%30,200,000392,468,00092%13.000.56%12.800.48%12.800.27%12.90-0.29%-0.39%
2019-06-1112.5013.1212.4813.084.64%1.21%1.08%54,923,300709,804,000161%12.923.77%12.740.58%12.770.04%12.94-0.44%-0.41%
2019-06-1012.6512.6512.2612.50-1.34%0.37%-3.82%35,233,100438,810,00094%12.45-2.35%12.67-1.00%12.76-0.97%13.00-0.49%-0.46%
2019-06-0612.8112.8512.6112.67-0.94%-0.65%-2.99%24,043,400306,635,00068%12.75-0.65%12.80-0.64%12.89-0.36%13.06-0.23%-0.49%
2019-06-0512.8712.9312.7512.790.39%-0.36%-2.30%33,715,000432,751,00095%12.840.34%12.88-0.51%12.94-0.65%13.09-0.29%-0.52%
2019-06-0412.9112.9512.6912.74-1.47%-0.41%-2.96%30,837,800394,466,00089%12.79-1.70%12.95-0.64%13.02-0.83%13.13-0.40%-0.53%
2019-06-0312.9813.1912.9112.93-0.31%-0.64%-1.90%31,622,600411,499,00092%13.01-0.25%13.03-0.58%13.13-0.36%13.18-0.15%-0.55%
2019-05-3113.0613.1312.9712.97-0.69%-0.58%-1.75%26,614,700347,223,00075%13.050.11%13.11-0.62%13.18-0.10%13.20-0.48%-0.65%
2019-05-3013.0813.1012.9813.06-0.76%0.21%-1.54%25,321,300329,993,00068%13.03-1.30%13.19-0.30%13.19-0.13%13.26-0.53%-0.72%
2019-05-2913.1013.3413.1013.16-1.05%-0.33%-1.31%34,844,000460,072,00093%13.20-0.46%13.230.07%13.21-0.07%13.34-0.59%-0.77%
2019-05-2813.2613.3613.1813.300.08%0.26%-0.85%42,890,300568,939,000113%13.270.39%13.220.21%13.22-0.09%13.41-0.50%-0.83%
2019-05-2713.1013.4112.9613.291.53%0.58%-1.42%71,579,300945,760,000191%13.210.62%13.19-0.02%13.23-0.03%13.48-0.93%-0.92%
2019-05-2413.1313.2213.0813.09-0.23%-0.32%-3.80%20,100,800263,954,00057%13.13-0.29%13.19-0.57%13.23-0.86%13.61-0.86%-0.95%
2019-05-2313.1513.3413.0313.12-0.61%-0.38%-4.41%26,960,100355,074,00071%13.17-0.73%13.27-0.03%13.35-0.98%13.73-0.45%-1.01%
2019-05-2213.3213.4213.1113.20-1.12%-0.51%-4.26%23,075,600306,139,00060%13.27-0.57%13.27-1.00%13.48-0.93%13.79-0.43%-1.12%
2019-05-2113.2013.4813.1413.350.83%0.05%-3.59%33,615,600448,546,00086%13.340.97%13.40-1.17%13.61-0.77%13.85-0.56%-1.21%
2019-05-2013.1513.4313.0513.24-1.12%0.19%-4.92%44,519,900588,349,000108%13.22-3.27%13.56-2.06%13.71-1.37%13.93-1.15%-1.30%
2019-05-1714.0514.0713.3113.39-4.29%-1.98%-4.95%40,861,700558,193,00094%13.66-2.13%13.85-0.69%13.90-1.09%14.09-1.17%-1.40%
2019-05-1613.9414.0413.8613.990.07%0.23%-1.85%29,160,900407,030,00069%13.96-0.01%13.94-0.21%14.060.00%14.25-1.03%-1.31%
2019-05-1513.9514.0913.8313.980.94%0.14%-2.92%39,459,400550,863,00089%13.960.32%13.97-0.97%14.06-0.21%14.40-1.24%-1.26%
2019-05-1413.8014.0513.7613.85-1.07%-0.47%-5.02%36,082,500502,107,00080%13.92-0.84%14.11-0.14%14.09-0.31%14.58-1.43%-1.15%
2019-05-1314.2014.2013.9414.00-3.11%-0.24%-5.36%42,037,700589,959,00090%14.03-2.07%14.13-0.23%14.13-0.75%14.79-1.20%-1.01%
2019-05-1014.1114.5313.8814.453.51%0.84%-3.49%46,097,500660,588,000102%14.332.60%14.160.56%14.24-1.31%14.97-1.44%-0.88%
2019-05-0913.8914.1513.8313.96-0.64%-0.05%-8.10%32,220,000450,015,00067%13.97-1.06%14.08-1.26%14.43-1.82%15.19-1.59%-0.75%
2019-05-0813.9614.3113.8114.05-1.06%-0.47%-8.98%31,438,500443,786,00061%14.12-0.18%14.26-2.17%14.69-1.83%15.44-1.28%-0.61%
2019-05-0714.1014.3213.9714.201.36%0.42%-9.19%45,938,000649,631,00086%14.14-1.77%14.58-2.64%14.97-2.37%15.64-1.47%-0.52%
2019-05-0614.5014.7814.0114.010.00%-2.67%-11.72%77,545,7001,116,277,000144%14.40-7.75%14.98-4.37%15.33-3.20%15.87-2.16%-0.37%