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
2022-01-2422.1422.5621.9822.25-0.85%0.00%0.00%54,971,4001,225,371,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2123.0023.0022.3222.44-2.60%-0.82%0.80%69,406,8001,570,423,00093%22.63-1.27%22.710.69%22.420.71%22.26-0.17%-0.65%
2022-01-2022.1923.5521.8023.043.46%0.54%3.31%137,768,5003,157,192,000184%22.922.01%22.562.28%22.261.25%22.300.16%-0.68%
2022-01-1922.4022.9722.1322.270.86%-0.87%0.02%87,801,7001,972,502,000118%22.472.15%22.061.51%21.980.59%22.27-0.55%-0.77%
2022-01-1821.8022.4521.5222.081.15%0.40%-1.37%72,780,8001,600,621,00099%21.991.74%21.73-0.13%21.85-0.09%22.39-1.00%-0.71%
2022-01-1721.4621.9621.1121.832.01%0.99%-3.46%71,363,7001,542,691,00096%21.620.33%21.76-0.62%21.87-0.82%22.61-1.37%-0.60%
2022-01-1421.6121.8821.3121.40-2.42%-0.68%-6.66%62,406,5001,344,643,00082%21.55-2.74%21.89-0.84%22.05-1.37%22.93-1.13%-0.48%
2022-01-1322.4022.5521.8521.93-0.99%-1.01%-5.42%58,384,6001,293,390,00075%22.150.63%22.08-0.47%22.36-0.72%23.19-0.51%-0.41%
2022-01-1221.8722.2421.8422.151.28%0.61%-4.96%51,788,5001,140,132,00065%22.02-0.21%22.18-1.37%22.52-1.27%23.31-0.61%-0.41%
2022-01-1122.3022.5221.7421.87-1.93%-0.87%-6.73%78,014,4001,721,188,00098%22.06-1.72%22.49-1.17%22.81-1.81%23.45-0.70%-0.38%
2022-01-1022.7723.0122.0822.30-2.11%-0.66%-5.57%68,053,8001,527,673,00090%22.45-2.19%22.76-1.65%23.23-1.70%23.62-0.59%-0.40%
2022-01-0722.8023.4022.6722.780.26%-0.75%-4.10%79,274,5001,819,417,000109%22.950.65%23.14-1.73%23.63-1.01%23.75-0.48%-0.38%
2022-01-0623.5223.6522.4622.72-4.22%-0.36%-4.81%115,042,2002,623,310,000158%22.80-5.12%23.55-3.42%23.87-1.25%23.87-0.77%-0.45%
2022-01-0524.3024.4523.6823.72-2.59%-1.30%-1.39%59,388,4001,427,266,00094%24.03-1.56%24.380.06%24.18-0.05%24.050.08%-0.43%
2022-01-0424.9925.1023.9024.35-0.98%-0.26%1.31%64,900,3001,584,404,000105%24.41-0.85%24.370.91%24.190.49%24.040.13%-0.48%
2021-12-3124.0725.0324.0024.592.08%-0.13%2.44%75,769,7001,865,611,000120%24.622.10%24.150.80%24.070.65%24.01-0.21%-0.58%
2021-12-3023.4724.6023.1824.093.35%-0.10%0.14%90,211,5002,175,465,000137%24.122.06%23.950.72%23.910.21%24.06-0.39%-0.54%
2021-12-2924.1724.2123.2023.31-3.76%-1.35%-3.47%64,697,1001,528,745,00099%23.63-1.88%23.78-0.54%23.86-0.14%24.15-0.54%-0.47%
2021-12-2824.1924.3523.8524.221.38%0.58%-0.24%50,764,1001,222,449,00079%24.081.74%23.910.11%23.900.20%24.28-0.33%-0.38%
2021-12-2723.4624.0023.3223.891.01%0.93%-1.93%47,124,7001,115,384,00070%23.67-1.25%23.89-0.08%23.85-0.39%24.36-0.90%-0.31%
2021-12-2424.0624.3523.5223.65-1.99%-1.33%-3.78%51,865,0001,243,099,00066%23.970.01%23.900.18%23.94-0.99%24.58-0.39%-0.16%
2021-12-2323.8024.3423.6124.131.94%0.68%-2.21%73,057,5001,750,894,00085%23.970.93%23.86-0.26%24.18-0.84%24.68-1.17%-0.09%
2021-12-2223.8723.9923.5223.67-0.88%-0.32%-5.19%49,365,8001,172,193,00052%23.75-0.34%23.92-1.71%24.39-0.75%24.97-0.58%0.14%
2021-12-2123.9524.0723.6023.880.13%0.23%-4.91%58,017,1001,382,314,00058%23.83-1.12%24.34-1.27%24.57-0.69%25.11-0.41%0.30%
2021-12-2024.2024.6523.6323.85-2.25%-1.02%-5.41%84,988,8002,047,770,00081%24.10-3.30%24.65-1.22%24.74-1.18%25.21-0.86%0.42%
2021-12-1725.3125.5424.3524.40-4.09%-2.07%-4.06%88,480,2002,204,592,00080%24.92-0.39%24.960.08%25.04-0.03%25.430.15%0.71%
2021-12-1625.0025.4724.5925.442.46%1.70%0.17%66,826,2001,671,622,00060%25.010.23%24.94-0.57%25.05-1.15%25.400.30%0.83%
2021-12-1524.8925.2824.7524.83-0.44%-0.51%-1.94%59,885,2001,494,556,00051%24.960.43%25.080.06%25.34-0.41%25.320.37%0.93%
2021-12-1424.5625.2224.4024.940.16%0.36%-1.15%73,958,8001,837,917,00062%24.85-1.52%25.07-1.63%25.44-0.23%25.230.36%0.97%
2021-12-1325.0526.1024.4624.900.00%-1.33%-0.95%154,282,3003,893,342,000132%25.241.02%25.48-0.66%25.50-0.82%25.140.64%1.01%