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:渔业、牧业粮食及饲料加工林业农业煤炭开采_h石油_h饮料酒类_h食品纺织业服装木材、家具造纸、印刷化学农药塑料制造化学肥料化学纤维制造_h石油加工及炼焦_h化学原料及化学制品橡胶制造电器机械及器材制造_h家电_h电子元器件制造金属制品非金属矿物制品_h水泥制造_h钢铁_h有色金属_h普通机械制造汽车制造交通运输设备制造_h航空航天器制造专用设备制造_h医药制造业_h生物制品中药材及中成药加工_h其他制造业煤气供水水力发电电力设备煤电_h建筑材料建筑业建筑施工港口运输物流公路运输_h铁路_h机场航运_h空运_h计算机应用服务通讯设备_h计算机硬件计算机软件零售业批发和贸易证券银行_h保险_h信托房地产_h旅馆公共设施服务_h旅游传播与文化产业综合类退市下月解禁资产重组2月后解禁停牌本月解禁中航工业次新股太阳能上证50创新创投高校科技上证180令家反腐概念火炬计划国家队救市概念安邦概念 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 2019-02-21 14.68 15.45 14.54 14.85 0.00% -0.72% 5.35% 102,597,600 1,534,615,000 160% 14.96 1.29% 14.86 1.83% 14.60 1.62% 14.10 1.76% 0.72% 2019-02-20 14.72 15.00 14.54 14.85 0.88% 0.56% 7.20% 56,921,700 840,584,000 97% 14.77 -0.23% 14.59 1.40% 14.36 1.55% 13.85 1.05% 0.47% 2019-02-19 14.60 15.19 14.48 14.72 1.10% -0.55% 7.38% 93,528,900 1,384,297,000 170% 14.80 4.04% 14.39 2.42% 14.14 2.20% 13.71 1.99% 0.31% 2019-02-18 13.91 14.61 13.86 14.56 5.81% 2.34% 8.33% 82,382,800 1,172,099,000 160% 14.23 2.37% 14.05 1.78% 13.84 1.66% 13.44 1.17% 0.02% 2019-02-15 13.92 14.05 13.73 13.76 -1.43% -0.99% 3.58% 51,858,800 720,719,000 105% 13.90 -0.35% 13.80 1.05% 13.61 1.33% 13.29 0.46% -0.14% 2019-02-14 13.79 14.11 13.74 13.96 1.23% 0.09% 5.57% 69,601,600 970,747,000 151% 13.95 2.45% 13.66 2.02% 13.43 1.98% 13.22 0.82% -0.19% 2019-02-13 13.30 13.86 13.23 13.79 3.68% 1.30% 5.13% 79,139,900 1,077,301,000 183% 13.61 2.35% 13.39 2.33% 13.17 1.75% 13.12 0.78% -0.28% 2019-02-12 13.23 13.44 13.17 13.30 0.23% -0.01% 2.18% 46,252,800 615,210,000 121% 13.30 1.71% 13.08 1.56% 12.95 0.92% 13.02 0.08% -0.38% 2019-02-11 12.97 13.28 12.90 13.27 2.31% 1.47% 2.03% 44,796,300 585,860,000 117% 13.08 1.49% 12.88 0.90% 12.83 -0.20% 13.01 -0.42% -0.41% 2019-02-01 12.84 12.97 12.77 12.97 2.21% 0.65% -0.70% 51,157,000 659,208,000 131% 12.89 1.65% 12.77 0.47% 12.85 -0.44% 13.06 -0.48% -0.33% 2019-01-31 12.62 12.88 12.52 12.69 0.95% 0.10% -3.31% 44,342,400 562,142,000 122% 12.68 -0.10% 12.71 -1.53% 12.91 -0.96% 13.12 -0.70% -0.18% 2019-01-30 12.70 12.84 12.56 12.57 -1.41% -0.95% -4.89% 28,485,000 361,479,000 84% 12.69 -0.43% 12.90 -1.11% 13.04 -0.50% 13.22 -0.63% -0.03% 2019-01-29 12.87 12.91 12.64 12.75 -1.47% 0.04% -4.14% 44,218,100 563,572,000 134% 12.75 -3.08% 13.05 -1.46% 13.10 -0.96% 13.30 -0.90% 0.14% 2019-01-28 13.42 13.58 12.88 12.94 -2.63% -1.60% -3.58% 53,053,300 697,664,000 169% 13.15 -1.80% 13.24 -0.26% 13.23 -0.87% 13.42 -0.39% 0.30% 2019-01-25 13.30 13.47 13.23 13.29 -0.23% -0.75% -1.36% 23,463,500 314,203,000 87% 13.39 0.81% 13.28 0.33% 13.35 -0.32% 13.47 0.00% 0.37% 2019-01-24 13.19 13.50 13.12 13.32 1.68% 0.28% -1.14% 33,773,900 448,633,000 128% 13.28 1.26% 13.23 -0.91% 13.39 -0.46% 13.47 -0.12% 0.41% 2019-01-23 13.13 13.22 13.00 13.10 0.00% -0.14% -2.88% 18,661,700 244,800,000 72% 13.12 -0.95% 13.36 -0.86% 13.45 -0.67% 13.49 -0.23% 0.48% 2019-01-22 13.42 13.50 13.05 13.10 -2.82% -1.09% -3.11% 42,154,000 558,283,000 154% 13.24 -2.37% 13.47 -1.21% 13.54 -0.90% 13.52 -0.23% 0.59% 2019-01-21 13.80 13.92 13.30 13.48 -2.39% -0.63% -0.52% 43,070,500 584,301,000 174% 13.57 -1.48% 13.64 -0.73% 13.66 -0.03% 13.55 0.36% 0.67% 2019-01-18 13.65 13.86 13.60 13.81 1.62% 0.29% 2.28% 18,360,800 252,820,000 76% 13.77 0.76% 13.74 0.31% 13.67 0.49% 13.50 1.00% 0.70% 2019-01-17 13.75 13.85 13.51 13.59 -1.16% -0.56% 1.66% 18,514,400 253,015,000 66% 13.67 -0.76% 13.69 0.40% 13.60 0.45% 13.37 0.83% 0.67% 2019-01-16 13.80 13.86 13.63 13.75 0.00% -0.15% 3.71% 20,648,500 284,331,000 72% 13.77 0.78% 13.64 0.82% 13.54 0.32% 13.26 1.04% 0.54% 2019-01-15 13.40 13.82 13.39 13.75 3.00% 0.64% 4.79% 35,200,000 480,947,000 119% 13.66 2.17% 13.53 1.23% 13.50 0.63% 13.12 0.71% 0.36% 2019-01-14 13.49 13.56 13.29 13.35 -0.45% -0.17% 2.46% 13,221,400 176,812,000 46% 13.37 0.07% 13.37 -0.57% 13.41 0.28% 13.03 0.35% 0.25% 2019-01-11 13.28 13.46 13.19 13.41 1.44% 0.34% 3.28% 16,211,000 216,636,000 56% 13.36 0.02% 13.44 0.10% 13.38 1.07% 12.98 0.38% 0.14% 2019-01-10 13.40 13.55 13.20 13.22 -1.71% -1.06% 2.20% 22,634,400 302,449,000 80% 13.36 -1.21% 13.43 0.36% 13.23 1.05% 12.94 0.58% 0.04% 2019-01-09 13.28 13.74 13.22 13.45 1.28% -0.56% 4.59% 36,960,400 499,911,000 134% 13.53 1.43% 13.38 1.99% 13.10 1.77% 12.86 0.87% -0.08% 2019-01-08 13.25 13.56 13.15 13.28 -0.45% -0.42% 4.17% 22,219,900 296,314,000 87% 13.34 0.46% 13.12 1.47% 12.87 0.59% 12.75 0.53% -0.22% 2019-01-07 13.25 13.45 13.02 13.34 0.91% 0.49% 5.19% 40,305,200 535,036,000 158% 13.28 2.68% 12.93 2.24% 12.79 1.24% 12.68 0.71% -0.35% 2019-01-04 12.20 13.38 12.16 13.22 0.00% 2.25% 4.98% 57,778,000 747,018,000 244% 12.93 3.63% 12.65 1.57% 12.64 1.50% 12.59 0.66% -0.48% 显示更早数据