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:粮食及饲料加工农业林业渔业、牧业煤炭开采_h石油_h饮料酒类_h食品纺织业服装木材、家具造纸、印刷化学农药化学原料及化学制品塑料制造橡胶制造石油加工及炼焦_h化学纤维制造_h化学肥料电器机械及器材制造_h电子元器件制造家电_h有色金属_h钢铁_h水泥制造_h非金属矿物制品_h金属制品交通运输设备制造_h航空航天器制造普通机械制造专用设备制造_h汽车制造医药制造业_h生物制品中药材及中成药加工_h其他制造业水力发电煤气供水电力设备煤电_h建筑材料建筑业建筑施工运输物流空运_h航运_h铁路_h机场港口公路运输_h计算机硬件计算机软件计算机应用服务通讯设备_h批发和贸易零售业保险_h证券银行_h信托房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类资产重组下月解禁次新股2月后解禁中航工业退市本月解禁停牌太阳能火炬计划令家反腐概念国家队救市概念上证50高校科技创新创投安邦概念上证180 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 2020-11-25 16.98 17.17 16.60 16.60 -1.60% -1.69% -1.80% 70,272,600 1,186,580,000 94% 16.89 -0.15% 16.97 0.09% 16.89 0.01% 16.90 -0.89% -0.14% 2020-11-24 17.03 17.04 16.81 16.87 -0.94% -0.24% -1.08% 60,954,600 1,030,759,000 70% 16.91 -0.81% 16.96 0.40% 16.89 0.20% 17.06 -1.81% 0.04% 2020-11-23 16.79 17.38 16.65 17.03 1.37% -0.11% -1.95% 127,445,900 2,172,697,000 114% 17.05 1.79% 16.89 0.67% 16.86 0.31% 17.37 -0.01% 0.67% 2020-11-20 16.78 16.84 16.62 16.80 -0.18% 0.31% -3.28% 43,363,400 726,247,000 36% 16.75 0.50% 16.78 0.08% 16.80 -0.10% 17.37 0.17% 0.98% 2020-11-19 16.68 16.94 16.42 16.83 0.36% 0.99% -2.95% 64,040,600 1,067,230,000 53% 16.67 -1.26% 16.76 -0.54% 16.82 -0.58% 17.34 0.08% 0.96% 2020-11-18 16.83 17.15 16.68 16.77 -0.24% -0.64% -3.22% 81,959,300 1,383,295,000 70% 16.88 0.97% 16.85 0.06% 16.92 -1.56% 17.33 0.08% 0.95% 2020-11-17 16.94 16.95 16.57 16.81 -1.18% 0.56% -2.92% 69,967,200 1,169,592,000 61% 16.72 -1.43% 16.84 -0.89% 17.19 -2.63% 17.32 0.14% 0.94% 2020-11-16 17.07 17.13 16.81 17.01 1.01% 0.30% -1.63% 71,521,400 1,212,944,000 66% 16.96 0.64% 16.99 -1.93% 17.65 0.29% 17.29 0.30% 0.90% 2020-11-13 17.04 17.09 16.66 16.84 -1.06% -0.07% -2.31% 69,526,200 1,171,578,000 65% 16.85 -1.70% 17.33 -2.83% 17.60 0.14% 17.24 0.23% 0.80% 2020-11-12 17.16 17.38 16.93 17.02 -0.76% -0.72% -1.05% 83,094,500 1,424,510,000 82% 17.14 -2.54% 17.83 0.57% 17.57 0.24% 17.20 0.28% 0.73% 2020-11-11 17.84 18.22 17.08 17.15 -4.14% -2.50% -0.01% 186,718,300 3,284,384,000 199% 17.59 -3.23% 17.73 0.56% 17.53 0.65% 17.15 0.91% 0.67% 2020-11-10 18.36 18.56 17.80 17.89 1.25% -1.58% 5.25% 298,364,800 5,423,526,000 398% 18.18 5.93% 17.63 4.98% 17.42 5.10% 17.00 4.56% 0.55% 2020-11-09 16.30 17.67 16.27 17.67 10.02% 2.97% 8.70% 185,893,200 3,189,843,000 368% 17.16 6.72% 16.80 5.03% 16.57 4.72% 16.26 3.05% 0.06% 2020-11-06 16.05 16.24 15.93 16.06 0.12% -0.12% 1.81% 47,497,300 763,694,000 121% 16.08 0.19% 15.99 0.85% 15.83 0.60% 15.78 -0.05% -0.31% 2020-11-05 16.00 16.17 15.95 16.04 1.52% -0.06% 1.63% 44,448,700 713,350,000 115% 16.05 1.60% 15.86 1.40% 15.73 0.38% 15.78 0.03% -0.29% 2020-11-04 15.80 15.93 15.66 15.80 0.06% 0.02% 0.14% 33,378,400 527,271,000 88% 15.80 0.58% 15.64 0.22% 15.67 0.12% 15.78 -0.10% -0.27% 2020-11-03 15.46 15.88 15.46 15.79 2.33% 0.53% -0.03% 42,041,000 660,276,000 113% 15.71 1.68% 15.60 -0.14% 15.66 0.14% 15.79 -0.21% -0.26% 2020-11-02 15.40 15.66 15.25 15.43 0.19% -0.11% -2.51% 42,106,300 650,413,000 113% 15.45 -1.36% 15.63 -0.59% 15.63 -0.54% 15.83 -0.68% -0.23% 2020-10-30 15.83 15.96 15.38 15.40 -3.02% -1.66% -3.36% 41,999,300 657,703,000 112% 15.66 -0.88% 15.72 0.10% 15.72 -0.76% 15.94 -0.45% -0.13% 2020-10-29 15.64 16.01 15.57 15.88 0.76% 0.51% -0.80% 35,759,000 564,947,000 97% 15.80 0.61% 15.70 -0.08% 15.84 -0.32% 16.01 -0.34% -0.06% 2020-10-28 15.61 15.84 15.56 15.76 0.90% 0.36% -1.88% 28,777,500 451,893,000 77% 15.70 0.70% 15.72 -1.05% 15.89 -0.33% 16.06 -0.28% -0.02% 2020-10-27 15.69 15.76 15.48 15.62 -0.51% 0.17% -3.02% 31,234,100 487,080,000 82% 15.59 -1.27% 15.88 -0.81% 15.94 -0.47% 16.11 -0.39% -0.03% 2020-10-26 16.03 16.03 15.66 15.70 -2.18% -0.60% -2.91% 50,760,800 801,790,000 129% 15.80 -2.48% 16.01 -0.76% 16.02 -0.90% 16.17 -0.59% -0.03% 2020-10-23 16.12 16.35 16.03 16.05 -0.37% -0.91% -1.33% 42,208,100 683,655,000 101% 16.20 0.55% 16.13 0.46% 16.16 -0.17% 16.27 0.14% 0.03% 2020-10-22 16.09 16.29 15.98 16.11 0.06% 0.01% -0.82% 29,767,900 479,520,000 70% 16.11 0.37% 16.06 -0.67% 16.19 -0.27% 16.24 0.19% 0.03% 2020-10-21 16.10 16.20 15.95 16.10 -0.12% 0.32% -0.70% 24,540,800 393,847,000 56% 16.05 0.16% 16.17 -0.46% 16.24 -0.17% 16.21 0.04% 0.00% 2020-10-20 16.11 16.15 15.89 16.12 0.00% 0.60% -0.53% 35,386,800 567,049,000 80% 16.02 -1.90% 16.24 -0.57% 16.26 -0.29% 16.21 0.07% 0.00% 2020-10-19 16.47 16.55 16.11 16.12 -1.29% -1.32% -0.46% 47,205,200 771,105,000 108% 16.34 0.04% 16.33 0.15% 16.31 -0.21% 16.19 0.32% -0.01% 2020-10-16 16.26 16.43 16.24 16.33 0.43% 0.01% 1.16% 36,791,100 600,765,000 83% 16.33 -0.05% 16.31 0.10% 16.34 0.39% 16.14 0.24% -0.05% 2020-10-15 16.30 16.48 16.25 16.26 0.00% -0.47% 0.97% 37,206,900 607,852,000 82% 16.34 0.51% 16.29 -0.34% 16.28 0.52% 16.10 0.02% -0.08% 显示更早数据