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
2020-08-0416.1316.4715.9416.180.62%-0.17%2.94%95,532,0001,548,260,000118%16.212.24%15.911.38%15.781.23%15.720.27%-0.83%
2020-08-0315.8616.0915.6516.083.08%1.44%2.58%87,878,7001,393,012,000108%15.851.39%15.700.84%15.591.02%15.68-0.04%-0.92%
2020-07-3115.4015.8715.4015.600.78%-0.22%-0.52%80,674,4001,261,338,00093%15.640.51%15.570.78%15.430.24%15.680.13%-1.00%
2020-07-3015.7015.7115.4415.48-1.02%-0.48%-1.16%58,344,500907,564,00062%15.560.28%15.450.90%15.39-0.43%15.66-0.78%-1.00%
2020-07-2915.1515.7015.1115.642.76%0.83%-0.92%84,653,2001,313,134,00082%15.511.93%15.310.07%15.46-1.28%15.79-1.26%-0.87%
2020-07-2815.2215.3815.1015.220.46%0.01%-4.80%51,558,600784,687,00044%15.220.74%15.30-1.23%15.66-0.56%15.99-1.13%-0.70%
2020-07-2715.2115.2814.8715.150.00%0.28%-6.31%61,653,400931,424,00045%15.11-2.32%15.49-2.22%15.75-0.62%16.17-1.58%-0.54%
2020-07-2415.8016.0315.0215.15-4.78%-2.04%-7.79%96,548,6001,493,132,00055%15.47-2.00%15.84-0.81%15.850.10%16.43-1.26%-0.33%
2020-07-2315.8016.0615.5015.91-0.50%0.82%-4.38%90,320,0001,425,299,00050%15.78-2.45%15.970.00%15.83-0.98%16.64-1.63%-0.11%
2020-07-2215.8916.4815.8115.990.95%-1.16%-5.46%124,490,2002,014,023,00064%16.181.96%15.971.61%15.99-1.28%16.91-1.04%0.27%
2020-07-2116.1616.1715.7115.84-1.25%-0.17%-7.33%83,539,1001,325,530,00038%15.870.18%15.72-1.46%16.19-1.30%17.09-0.63%0.65%
2020-07-2015.6116.2015.5216.044.56%1.28%-6.74%127,531,3002,019,807,00054%15.842.03%15.95-2.42%16.41-1.79%17.20-0.78%1.01%
2020-07-1716.0516.1115.1215.34-3.58%-1.18%-11.51%141,993,5002,204,159,00054%15.52-5.69%16.35-2.52%16.71-1.98%17.340.09%1.61%
2020-07-1616.7216.9515.7915.91-4.33%-3.34%-8.14%147,767,0002,432,149,00058%16.46-2.63%16.77-1.10%17.04-1.97%17.320.50%1.91%
2020-07-1517.1417.2516.6016.63-1.89%-1.62%-3.50%179,571,9003,035,540,00072%16.900.22%16.96-1.31%17.39-0.98%17.230.44%2.04%
2020-07-1416.9517.1016.5216.95-1.97%0.49%-1.21%218,650,0003,687,873,00092%16.87-0.92%17.18-2.52%17.56-0.72%17.160.48%2.05%
2020-07-1317.0017.6916.3317.29-2.04%1.56%1.25%418,896,8007,131,155,000191%17.02-5.13%17.62-2.68%17.68-1.23%17.080.51%2.03%
2020-07-1017.8918.3217.6017.65-4.34%-1.64%3.88%174,836,3003,137,403,000101%17.95-2.64%18.110.64%17.911.94%16.991.00%2.00%
2020-07-0918.4218.8817.9018.451.49%0.10%9.68%241,676,2004,454,514,000156%18.432.85%17.991.44%17.572.87%16.822.14%1.95%
2020-07-0817.3018.8717.2518.184.54%1.45%10.39%262,050,1004,696,259,000189%17.921.62%17.743.30%17.082.65%16.472.73%1.79%
2020-07-0718.2018.2017.1817.39-4.50%-1.39%8.47%241,957,2004,266,958,000198%17.64-0.16%17.173.74%16.643.27%16.032.99%1.64%
2020-07-0617.0118.2116.8318.219.96%3.10%16.99%302,446,7005,342,045,000294%17.6610.23%16.557.23%16.116.58%15.575.24%1.38%
2020-07-0315.6816.7315.4016.566.70%3.34%11.96%226,574,6003,630,574,000275%16.025.76%15.445.26%15.113.96%14.793.09%0.86%
2020-07-0214.5715.6614.5215.526.23%2.44%8.17%154,014,2002,333,404,000237%15.155.69%14.673.79%14.542.45%14.351.82%0.55%
2020-07-0114.1014.6314.0014.613.47%1.92%3.68%80,521,0001,154,235,000148%14.342.02%14.130.16%14.19-0.08%14.090.54%0.36%
2020-06-3013.9714.3713.8114.121.73%0.49%0.73%78,204,6001,098,832,000155%14.050.72%14.11-0.56%14.200.33%14.020.29%0.31%
2020-06-2914.1614.1913.8213.88-3.41%-0.51%-0.69%56,873,600793,454,000126%13.95-3.13%14.19-1.04%14.160.11%13.980.17%0.27%
2020-06-2414.4014.6514.2814.370.00%-0.22%3.00%45,390,400653,721,000111%14.401.01%14.341.25%14.140.63%13.950.53%0.27%
2020-06-2314.2014.4314.0514.370.63%0.79%3.55%54,792,800781,210,000140%14.26-0.66%14.160.80%14.050.68%13.880.47%0.23%
2020-06-2213.9114.7713.8214.280.00%-0.50%3.38%96,796,0001,389,184,000269%14.353.86%14.052.45%13.962.22%13.811.30%0.22%