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
2021-09-1722.7823.5022.5523.272.65%0.91%-0.90%106,301,9002,451,277,00062%23.060.06%23.37-1.86%23.89-1.35%23.480.84%1.31%
2021-09-1623.7523.8622.4122.67-4.99%-1.63%-2.65%157,294,3003,625,063,00083%23.05-3.87%23.81-2.55%24.22-0.27%23.291.01%1.37%
2021-09-1524.1424.8423.3323.86-1.73%-0.47%3.49%137,101,2003,286,759,00069%23.97-2.21%24.43-1.00%24.280.59%23.061.79%1.32%
2021-09-1425.0025.1823.9124.28-2.88%-0.96%7.20%137,958,8003,382,014,00068%24.52-1.17%24.681.53%24.141.80%22.651.85%1.20%
2021-09-1324.2425.7024.0025.003.18%0.79%12.43%137,607,4003,413,160,00069%24.800.40%24.311.76%23.722.20%22.242.24%1.01%
2021-09-1024.0925.8023.6824.231.42%-1.92%11.40%198,839,2004,912,356,00099%24.715.65%23.893.18%23.202.55%21.751.55%0.75%
2021-09-0922.9024.2122.7023.892.53%2.17%11.54%160,345,5003,749,390,00081%23.38-0.35%23.152.01%22.631.43%21.421.03%0.64%
2021-09-0823.5123.9723.0123.30-2.47%-0.70%9.91%196,324,1004,606,541,000102%23.463.10%22.692.05%22.312.67%21.201.18%0.59%
2021-09-0721.4123.8921.3123.899.99%4.97%14.02%255,159,5005,806,939,000135%22.764.37%22.241.57%21.732.90%20.951.10%0.57%
2021-09-0621.4422.2421.3021.721.07%-0.39%4.81%189,038,3004,122,108,000101%21.81-1.15%21.902.20%21.122.50%20.720.53%0.61%
2021-09-0323.0023.5021.3321.49-4.49%-2.58%4.24%286,359,8006,316,974,000155%22.061.16%21.423.99%20.602.05%20.621.38%0.73%
2021-09-0220.5922.5020.1822.5010.02%3.17%10.65%346,532,5007,557,020,000198%21.817.64%20.606.84%20.193.40%20.340.57%0.69%
2021-09-0118.8020.8918.7220.457.69%0.93%1.14%271,272,2005,496,279,000142%20.269.27%19.282.03%19.530.41%20.220.60%1.03%
2021-08-3118.3019.3217.9318.994.11%2.41%-5.52%157,945,3002,928,711,00078%18.54-0.08%18.90-2.67%19.45-2.96%20.10-0.07%1.14%
2021-08-3019.4519.4618.2418.24-10.01%-1.71%-9.31%203,813,7003,782,251,000101%18.56-8.69%19.42-4.87%20.04-2.90%20.11-0.36%1.28%
2021-08-2720.1120.7919.8320.271.00%-0.26%0.42%88,864,9001,805,907,00049%20.320.61%20.41-1.33%20.640.52%20.190.46%1.49%
2021-08-2620.4320.5519.8020.07-3.93%-0.63%-0.11%122,640,3002,477,124,00069%20.20-2.41%20.69-0.55%20.53-1.16%20.090.50%1.52%
2021-08-2520.7821.0120.3620.89-0.85%0.94%4.48%122,925,1002,544,015,00073%20.70-1.55%20.801.15%20.771.36%19.991.04%1.56%
2021-08-2420.8521.6220.5021.071.69%0.23%6.47%179,842,9003,780,621,000106%21.021.73%20.57-0.75%20.491.65%19.791.48%1.64%
2021-08-2320.1021.1820.0320.724.49%0.27%6.25%184,660,0003,816,011,000111%20.673.05%20.721.92%20.161.32%19.501.68%1.61%
2021-08-2020.2920.5919.5019.83-2.27%-1.11%3.39%194,377,0003,897,877,000113%20.05-4.93%20.331.34%19.900.85%19.181.03%1.62%
2021-08-1920.8421.8320.2020.292.01%-3.80%6.88%381,682,6008,050,637,000256%21.099.47%20.065.87%19.735.21%18.983.96%1.59%
2021-08-1817.9619.8917.9219.8910.01%3.23%8.92%220,833,1004,254,720,000172%19.273.28%18.951.98%18.751.37%18.261.65%1.24%
2021-08-1718.1119.1918.0218.08-1.63%-3.08%0.64%153,635,2002,866,056,000128%18.66-0.66%18.580.91%18.501.15%17.971.41%1.14%
2021-08-1618.3019.1018.1018.380.77%-2.12%3.75%140,437,1002,637,262,000112%18.784.08%18.420.57%18.291.29%17.721.75%1.15%
2021-08-1318.1018.2817.8318.240.66%1.09%4.76%70,714,4001,275,930,00052%18.04-0.39%18.310.83%18.060.67%17.410.75%1.08%
2021-08-1218.2918.3817.9518.12-0.98%0.03%4.85%80,624,0001,460,394,00060%18.11-2.09%18.160.63%17.940.87%17.280.82%1.02%
2021-08-1117.8019.1217.7218.302.41%-1.09%6.76%187,480,3003,468,513,000142%18.504.35%18.052.27%17.782.14%17.141.92%1.00%
2021-08-1017.6818.1117.4017.870.28%0.79%6.26%138,363,2002,453,216,000107%17.73-0.73%17.651.29%17.411.12%16.821.10%0.86%
2021-08-0916.6218.2716.5717.820.00%-0.23%7.12%219,667,8003,923,476,000177%17.867.01%17.423.55%17.222.68%16.641.83%0.81%