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
2019-02-2114.6815.4514.5414.850.00%-0.72%5.35%102,597,6001,534,615,000160%14.961.29%14.861.83%14.601.62%14.101.76%0.72%
2019-02-2014.7215.0014.5414.850.88%0.56%7.20%56,921,700840,584,00097%14.77-0.23%14.591.40%14.361.55%13.851.05%0.47%
2019-02-1914.6015.1914.4814.721.10%-0.55%7.38%93,528,9001,384,297,000170%14.804.04%14.392.42%14.142.20%13.711.99%0.31%
2019-02-1813.9114.6113.8614.565.81%2.34%8.33%82,382,8001,172,099,000160%14.232.37%14.051.78%13.841.66%13.441.17%0.02%
2019-02-1513.9214.0513.7313.76-1.43%-0.99%3.58%51,858,800720,719,000105%13.90-0.35%13.801.05%13.611.33%13.290.46%-0.14%
2019-02-1413.7914.1113.7413.961.23%0.09%5.57%69,601,600970,747,000151%13.952.45%13.662.02%13.431.98%13.220.82%-0.19%
2019-02-1313.3013.8613.2313.793.68%1.30%5.13%79,139,9001,077,301,000183%13.612.35%13.392.33%13.171.75%13.120.78%-0.28%
2019-02-1213.2313.4413.1713.300.23%-0.01%2.18%46,252,800615,210,000121%13.301.71%13.081.56%12.950.92%13.020.08%-0.38%
2019-02-1112.9713.2812.9013.272.31%1.47%2.03%44,796,300585,860,000117%13.081.49%12.880.90%12.83-0.20%13.01-0.42%-0.41%
2019-02-0112.8412.9712.7712.972.21%0.65%-0.70%51,157,000659,208,000131%12.891.65%12.770.47%12.85-0.44%13.06-0.48%-0.33%
2019-01-3112.6212.8812.5212.690.95%0.10%-3.31%44,342,400562,142,000122%12.68-0.10%12.71-1.53%12.91-0.96%13.12-0.70%-0.18%
2019-01-3012.7012.8412.5612.57-1.41%-0.95%-4.89%28,485,000361,479,00084%12.69-0.43%12.90-1.11%13.04-0.50%13.22-0.63%-0.03%
2019-01-2912.8712.9112.6412.75-1.47%0.04%-4.14%44,218,100563,572,000134%12.75-3.08%13.05-1.46%13.10-0.96%13.30-0.90%0.14%
2019-01-2813.4213.5812.8812.94-2.63%-1.60%-3.58%53,053,300697,664,000169%13.15-1.80%13.24-0.26%13.23-0.87%13.42-0.39%0.30%
2019-01-2513.3013.4713.2313.29-0.23%-0.75%-1.36%23,463,500314,203,00087%13.390.81%13.280.33%13.35-0.32%13.470.00%0.37%
2019-01-2413.1913.5013.1213.321.68%0.28%-1.14%33,773,900448,633,000128%13.281.26%13.23-0.91%13.39-0.46%13.47-0.12%0.41%
2019-01-2313.1313.2213.0013.100.00%-0.14%-2.88%18,661,700244,800,00072%13.12-0.95%13.36-0.86%13.45-0.67%13.49-0.23%0.48%
2019-01-2213.4213.5013.0513.10-2.82%-1.09%-3.11%42,154,000558,283,000154%13.24-2.37%13.47-1.21%13.54-0.90%13.52-0.23%0.59%
2019-01-2113.8013.9213.3013.48-2.39%-0.63%-0.52%43,070,500584,301,000174%13.57-1.48%13.64-0.73%13.66-0.03%13.550.36%0.67%
2019-01-1813.6513.8613.6013.811.62%0.29%2.28%18,360,800252,820,00076%13.770.76%13.740.31%13.670.49%13.501.00%0.70%
2019-01-1713.7513.8513.5113.59-1.16%-0.56%1.66%18,514,400253,015,00066%13.67-0.76%13.690.40%13.600.45%13.370.83%0.67%
2019-01-1613.8013.8613.6313.750.00%-0.15%3.71%20,648,500284,331,00072%13.770.78%13.640.82%13.540.32%13.261.04%0.54%
2019-01-1513.4013.8213.3913.753.00%0.64%4.79%35,200,000480,947,000119%13.662.17%13.531.23%13.500.63%13.120.71%0.36%
2019-01-1413.4913.5613.2913.35-0.45%-0.17%2.46%13,221,400176,812,00046%13.370.07%13.37-0.57%13.410.28%13.030.35%0.25%
2019-01-1113.2813.4613.1913.411.44%0.34%3.28%16,211,000216,636,00056%13.360.02%13.440.10%13.381.07%12.980.38%0.14%
2019-01-1013.4013.5513.2013.22-1.71%-1.06%2.20%22,634,400302,449,00080%13.36-1.21%13.430.36%13.231.05%12.940.58%0.04%
2019-01-0913.2813.7413.2213.451.28%-0.56%4.59%36,960,400499,911,000134%13.531.43%13.381.99%13.101.77%12.860.87%-0.08%
2019-01-0813.2513.5613.1513.28-0.45%-0.42%4.17%22,219,900296,314,00087%13.340.46%13.121.47%12.870.59%12.750.53%-0.22%
2019-01-0713.2513.4513.0213.340.91%0.49%5.19%40,305,200535,036,000158%13.282.68%12.932.24%12.791.24%12.680.71%-0.35%
2019-01-0412.2013.3812.1613.220.00%2.25%4.98%57,778,000747,018,000244%12.933.63%12.651.57%12.641.50%12.590.66%-0.48%