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
2020-11-3017.0417.6516.9316.930.00%-2.16%0.02%155,972,0002,698,837,000204%17.303.34%17.051.73%17.000.67%16.930.49%-0.21%
2020-11-2716.6616.9316.6016.931.62%1.11%0.50%56,319,700943,042,00080%16.740.93%16.76-0.33%16.88-0.03%16.85-0.05%-0.23%
2020-11-2616.5916.7616.4616.660.36%0.42%-1.15%50,293,400834,384,00069%16.59-1.75%16.81-0.94%16.89-0.01%16.85-0.30%-0.20%
2020-11-2516.9817.1716.6016.60-1.60%-1.69%-1.80%70,272,6001,186,580,00094%16.89-0.15%16.970.09%16.890.01%16.90-0.89%-0.14%
2020-11-2417.0317.0416.8116.87-0.94%-0.24%-1.08%60,954,6001,030,759,00070%16.91-0.81%16.960.40%16.890.20%17.06-1.81%0.04%
2020-11-2316.7917.3816.6517.031.37%-0.11%-1.95%127,445,9002,172,697,000114%17.051.79%16.890.67%16.860.31%17.37-0.01%0.67%
2020-11-2016.7816.8416.6216.80-0.18%0.31%-3.28%43,363,400726,247,00036%16.750.50%16.780.08%16.80-0.10%17.370.17%0.98%
2020-11-1916.6816.9416.4216.830.36%0.99%-2.95%64,040,6001,067,230,00053%16.67-1.26%16.76-0.54%16.82-0.58%17.340.08%0.96%
2020-11-1816.8317.1516.6816.77-0.24%-0.64%-3.22%81,959,3001,383,295,00070%16.880.97%16.850.06%16.92-1.56%17.330.08%0.95%
2020-11-1716.9416.9516.5716.81-1.18%0.56%-2.92%69,967,2001,169,592,00061%16.72-1.43%16.84-0.89%17.19-2.63%17.320.14%0.94%
2020-11-1617.0717.1316.8117.011.01%0.30%-1.63%71,521,4001,212,944,00066%16.960.64%16.99-1.93%17.650.29%17.290.30%0.90%
2020-11-1317.0417.0916.6616.84-1.06%-0.07%-2.31%69,526,2001,171,578,00065%16.85-1.70%17.33-2.83%17.600.14%17.240.23%0.80%
2020-11-1217.1617.3816.9317.02-0.76%-0.72%-1.05%83,094,5001,424,510,00082%17.14-2.54%17.830.57%17.570.24%17.200.28%0.73%
2020-11-1117.8418.2217.0817.15-4.14%-2.50%-0.01%186,718,3003,284,384,000199%17.59-3.23%17.730.56%17.530.65%17.150.91%0.67%
2020-11-1018.3618.5617.8017.891.25%-1.58%5.25%298,364,8005,423,526,000398%18.185.93%17.634.98%17.425.10%17.004.56%0.55%
2020-11-0916.3017.6716.2717.6710.02%2.97%8.70%185,893,2003,189,843,000368%17.166.72%16.805.03%16.574.72%16.263.05%0.06%
2020-11-0616.0516.2415.9316.060.12%-0.12%1.81%47,497,300763,694,000121%16.080.19%15.990.85%15.830.60%15.78-0.05%-0.31%
2020-11-0516.0016.1715.9516.041.52%-0.06%1.63%44,448,700713,350,000115%16.051.60%15.861.40%15.730.38%15.780.03%-0.29%
2020-11-0415.8015.9315.6615.800.06%0.02%0.14%33,378,400527,271,00088%15.800.58%15.640.22%15.670.12%15.78-0.10%-0.27%
2020-11-0315.4615.8815.4615.792.33%0.53%-0.03%42,041,000660,276,000113%15.711.68%15.60-0.14%15.660.14%15.79-0.21%-0.26%
2020-11-0215.4015.6615.2515.430.19%-0.11%-2.51%42,106,300650,413,000113%15.45-1.36%15.63-0.59%15.63-0.54%15.83-0.68%-0.23%
2020-10-3015.8315.9615.3815.40-3.02%-1.66%-3.36%41,999,300657,703,000112%15.66-0.88%15.720.10%15.72-0.76%15.94-0.45%-0.13%
2020-10-2915.6416.0115.5715.880.76%0.51%-0.80%35,759,000564,947,00097%15.800.61%15.70-0.08%15.84-0.32%16.01-0.34%-0.06%
2020-10-2815.6115.8415.5615.760.90%0.36%-1.88%28,777,500451,893,00077%15.700.70%15.72-1.05%15.89-0.33%16.06-0.28%-0.02%
2020-10-2715.6915.7615.4815.62-0.51%0.17%-3.02%31,234,100487,080,00082%15.59-1.27%15.88-0.81%15.94-0.47%16.11-0.39%-0.03%
2020-10-2616.0316.0315.6615.70-2.18%-0.60%-2.91%50,760,800801,790,000129%15.80-2.48%16.01-0.76%16.02-0.90%16.17-0.59%-0.03%
2020-10-2316.1216.3516.0316.05-0.37%-0.91%-1.33%42,208,100683,655,000101%16.200.55%16.130.46%16.16-0.17%16.270.14%0.03%
2020-10-2216.0916.2915.9816.110.06%0.01%-0.82%29,767,900479,520,00070%16.110.37%16.06-0.67%16.19-0.27%16.240.19%0.03%
2020-10-2116.1016.2015.9516.10-0.12%0.32%-0.70%24,540,800393,847,00056%16.050.16%16.17-0.46%16.24-0.17%16.210.04%0.00%
2020-10-2016.1116.1515.8916.120.00%0.60%-0.53%35,386,800567,049,00080%16.02-1.90%16.24-0.57%16.26-0.29%16.210.07%0.00%