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
2019-10-1414.2514.4414.1214.252.59%-0.31%2.48%43,770,200625,670,000205%14.293.44%14.022.53%13.881.66%13.910.38%-0.45%
2019-10-1113.6614.0013.6113.891.68%0.51%0.27%26,227,800362,450,000128%13.821.48%13.681.03%13.650.22%13.85-0.55%-0.50%
2019-10-1013.5513.6913.5113.660.89%0.31%-1.94%16,588,100225,900,00079%13.621.05%13.54-0.24%13.62-0.48%13.93-0.61%-0.43%
2019-10-0913.4513.5713.3813.540.22%0.47%-3.40%14,489,000195,270,00065%13.48-0.24%13.57-0.68%13.69-0.76%14.02-0.52%-0.33%
2019-10-0813.5813.6413.3713.51-0.44%0.01%-4.11%18,832,500254,400,00080%13.51-1.57%13.66-1.04%13.79-1.09%14.09-0.71%-0.25%
2019-09-3013.8313.8613.5713.57-1.74%-1.12%-4.37%15,666,400215,012,00059%13.72-0.50%13.81-0.65%13.94-0.55%14.19-0.79%-0.12%
2019-09-2713.7513.8513.7313.810.58%0.12%-3.45%14,326,000197,602,00049%13.79-0.53%13.90-0.91%14.02-0.78%14.30-0.56%0.02%
2019-09-2614.0114.0513.7213.73-1.29%-0.99%-4.55%23,008,900319,059,00071%13.87-0.87%14.02-0.62%14.13-0.79%14.38-0.64%0.13%
2019-09-2514.0414.1313.9113.91-1.42%-0.56%-3.91%22,882,300320,080,00064%13.99-1.55%14.11-0.96%14.24-0.45%14.48-0.23%0.29%
2019-09-2414.2014.3414.0814.11-0.14%-0.69%-2.76%23,536,800334,400,00063%14.210.59%14.25-0.53%14.31-0.30%14.51-0.28%0.40%
2019-09-2314.3614.3614.0114.13-1.74%0.04%-2.89%28,804,600406,860,00071%14.13-2.00%14.32-0.55%14.35-1.01%14.55-0.11%0.54%
2019-09-2014.5814.5814.2714.38-0.96%-0.23%-1.28%26,424,200380,860,00064%14.41-0.27%14.400.05%14.49-0.42%14.570.13%0.62%
2019-09-1914.4014.5714.3414.521.61%0.47%-0.19%25,452,800367,840,00051%14.450.77%14.39-0.88%14.56-0.40%14.550.41%0.83%
2019-09-1814.3614.4214.2114.290.21%-0.36%-1.37%26,572,200381,060,00052%14.34-0.37%14.52-0.66%14.61-0.08%14.490.33%0.86%
2019-09-1714.6014.6414.1914.26-3.06%-0.93%-1.26%48,264,100694,700,00094%14.39-2.67%14.62-0.83%14.63-0.42%14.440.52%0.86%
2019-09-1614.8314.9414.6014.71-0.74%-0.53%2.38%40,950,900605,610,00082%14.790.59%14.740.57%14.690.47%14.370.62%0.89%
2019-09-1214.7414.8514.5014.820.88%0.80%3.79%44,208,400650,009,00091%14.70-0.21%14.660.02%14.620.52%14.280.56%0.87%
2019-09-1114.6814.9514.5514.691.10%-0.30%3.46%56,097,300826,528,000123%14.731.60%14.650.74%14.541.03%14.200.94%0.87%
2019-09-1014.6214.6814.3414.53-0.82%0.19%3.29%41,395,900600,336,00095%14.50-1.27%14.550.32%14.400.74%14.070.93%0.82%
2019-09-0914.7514.8414.5214.651.10%-0.26%5.12%51,825,400761,194,000119%14.691.83%14.501.43%14.291.38%13.941.04%0.80%
2019-09-0614.5814.6614.3014.490.98%0.46%5.05%45,068,700650,054,000110%14.42-0.11%14.301.06%14.100.95%13.790.76%0.72%
2019-09-0514.0714.7714.0614.353.39%-0.62%4.82%106,689,2001,540,552,000283%14.444.52%14.153.47%13.962.75%13.692.22%0.68%
2019-09-0413.6013.9613.5713.881.54%0.47%3.64%44,206,300610,710,000147%13.821.45%13.670.95%13.590.90%13.390.64%0.49%
2019-09-0313.6213.6913.5413.670.22%0.38%2.72%31,980,400435,503,000116%13.620.36%13.540.52%13.470.65%13.310.38%0.46%
2019-09-0213.3513.7313.3013.642.71%0.52%2.88%45,655,700619,500,000163%13.571.16%13.470.90%13.380.97%13.260.77%0.51%
2019-08-3013.4613.6213.2413.28-0.23%-1.00%0.93%28,251,200378,974,00095%13.410.63%13.350.47%13.250.45%13.160.49%0.51%
2019-08-2913.3513.4313.2313.31-0.15%-0.15%1.66%19,831,100264,341,00068%13.330.14%13.290.72%13.190.31%13.090.52%0.42%
2019-08-2813.2713.4013.1913.330.45%0.14%2.34%32,701,800435,322,000113%13.310.41%13.190.56%13.150.39%13.030.49%0.30%
2019-08-2712.9313.4612.9313.273.27%0.09%2.38%51,599,500684,131,000189%13.263.31%13.121.25%13.100.35%12.960.73%0.20%
2019-08-2612.7512.9412.7112.850.00%0.13%-0.14%19,870,500255,001,00082%12.83-1.55%12.96-0.70%13.06-0.04%12.870.23%0.06%