成本价计算
|
|
中信证券( 600030.SH 上证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 24.33 | 24.63 | 24.11 | 24.50 | 0.91% | 0.44% | -0.80% | 140,886,200 | 3,436,656,000 | 72% | 24.39 | -0.07% | 24.40 | 0.97% | 24.27 | 0.05% | 24.70 | -0.76% | 0.04% |  |
| 2019-04-18 | 24.36 | 24.64 | 24.22 | 24.28 | -0.33% | -0.53% | -2.44% | 106,350,900 | 2,595,892,000 | 50% | 24.41 | 0.07% | 24.16 | -0.19% | 24.25 | -0.21% | 24.89 | -0.64% | 0.15% | |
| 2019-04-17 | 24.39 | 24.61 | 24.21 | 24.36 | -0.57% | -0.14% | -2.74% | 137,848,400 | 3,362,538,000 | 57% | 24.39 | 1.99% | 24.21 | 0.06% | 24.30 | -0.56% | 25.05 | -0.33% | 0.28% | |
| 2019-04-16 | 23.70 | 24.50 | 23.26 | 24.50 | 2.94% | 2.44% | -2.51% | 235,531,000 | 5,632,908,000 | 89% | 23.92 | -2.03% | 24.19 | -1.03% | 24.44 | -1.17% | 25.13 | -0.38% | 0.36% | |
| 2019-04-15 | 24.80 | 24.90 | 23.75 | 23.80 | -1.94% | -2.51% | -5.65% | 210,253,100 | 5,132,743,000 | 73% | 24.41 | 0.41% | 24.45 | -0.84% | 24.73 | -1.19% | 25.23 | 0.43% | 0.47% |  |
| 2019-04-12 | 24.42 | 24.62 | 24.03 | 24.27 | -0.61% | -0.17% | -3.37% | 159,352,500 | 3,874,147,000 | 52% | 24.31 | -1.18% | 24.65 | -1.14% | 25.03 | -1.20% | 25.12 | 0.34% | 0.43% | |
| 2019-04-11 | 24.75 | 25.05 | 24.34 | 24.42 | -2.12% | -0.74% | -2.44% | 181,618,800 | 4,467,917,000 | 60% | 24.60 | -1.15% | 24.93 | -1.37% | 25.33 | -0.78% | 25.03 | 0.41% | 0.39% | |
| 2019-04-10 | 25.35 | 25.38 | 24.57 | 24.95 | -1.81% | 0.25% | 0.09% | 267,571,200 | 6,659,173,000 | 89% | 24.89 | -1.64% | 25.28 | -1.49% | 25.53 | -0.41% | 24.93 | 0.56% | 0.31% | |
| 2019-04-09 | 25.28 | 25.65 | 25.00 | 25.41 | 0.40% | 0.43% | 2.50% | 198,904,600 | 5,032,671,000 | 68% | 25.30 | -1.25% | 25.66 | -0.38% | 25.64 | 0.47% | 24.79 | 0.37% | 0.19% | |
| 2019-04-08 | 26.25 | 26.33 | 25.00 | 25.31 | -2.65% | -1.22% | 2.48% | 290,387,300 | 7,440,721,000 | 99% | 25.62 | -1.29% | 25.76 | 0.18% | 25.52 | 1.38% | 24.70 | 0.38% | 0.17% | |
| 2019-04-04 | 26.21 | 26.29 | 25.70 | 26.00 | -0.61% | 0.17% | 5.67% | 275,009,500 | 7,138,468,000 | 98% | 25.96 | 0.93% | 25.71 | 1.27% | 25.17 | 1.40% | 24.60 | 0.31% | 0.10% | |
| 2019-04-03 | 24.91 | 26.42 | 24.89 | 26.16 | 3.81% | 1.72% | 6.65% | 390,693,200 | 10,047,929,000 | 135% | 25.72 | 0.99% | 25.39 | 2.33% | 24.82 | 1.83% | 24.53 | 0.67% | -0.08% | |
| 2019-04-02 | 25.52 | 25.81 | 25.05 | 25.20 | -0.32% | -1.04% | 3.43% | 285,766,500 | 7,277,403,000 | 103% | 25.47 | 1.54% | 24.81 | 1.98% | 24.38 | 1.61% | 24.36 | 0.45% | -0.20% | |
| 2019-04-01 | 24.77 | 25.76 | 24.57 | 25.28 | 2.02% | 0.79% | 4.23% | 490,451,300 | 12,300,818,000 | 180% | 25.08 | 4.26% | 24.33 | 3.38% | 23.99 | 1.67% | 24.26 | 0.72% | -0.24% | |
| 2019-03-29 | 22.93 | 24.85 | 22.93 | 24.78 | 8.54% | 3.01% | 2.90% | 423,364,600 | 10,184,646,000 | 161% | 24.06 | 5.38% | 23.53 | 2.01% | 23.60 | -0.09% | 24.08 | 0.10% | -0.33% | |
| 2019-03-28 | 22.75 | 23.23 | 22.45 | 22.83 | -0.61% | 0.01% | -5.10% | 167,606,100 | 3,825,927,000 | 65% | 22.83 | -0.68% | 23.07 | -1.82% | 23.62 | -2.07% | 24.06 | -0.12% | -0.34% | |
| 2019-03-27 | 23.12 | 23.27 | 22.63 | 22.97 | 0.26% | -0.06% | -4.63% | 187,065,600 | 4,299,514,000 | 69% | 22.98 | -1.33% | 23.50 | -1.95% | 24.12 | -0.96% | 24.08 | -0.37% | -0.32% | |
| 2019-03-26 | 23.90 | 23.90 | 22.76 | 22.91 | -3.33% | -1.64% | -5.22% | 257,207,500 | 5,991,017,000 | 92% | 23.29 | -3.31% | 23.97 | -2.71% | 24.35 | -0.90% | 24.17 | -0.68% | -0.27% | |
| 2019-03-25 | 24.30 | 24.54 | 23.61 | 23.70 | -4.44% | -1.62% | -2.63% | 252,533,800 | 6,083,613,000 | 87% | 24.09 | -2.32% | 24.64 | -0.50% | 24.57 | 0.08% | 24.34 | 0.19% | -0.23% | |
| 2019-03-22 | 24.77 | 25.02 | 24.30 | 24.80 | -0.40% | 0.56% | 2.09% | 204,317,600 | 5,038,975,000 | 69% | 24.66 | -1.37% | 24.76 | 0.27% | 24.55 | 0.63% | 24.29 | -0.32% | -0.24% | |
| 2019-03-21 | 24.65 | 25.44 | 24.42 | 24.90 | 1.38% | -0.42% | 2.17% | 356,324,000 | 8,909,915,000 | 107% | 25.01 | 2.07% | 24.69 | 1.57% | 24.40 | 1.43% | 24.37 | -1.44% | -0.09% | |
| 2019-03-20 | 24.15 | 24.95 | 24.09 | 24.56 | 1.36% | 0.25% | -0.68% | 258,896,900 | 6,342,446,000 | 69% | 24.50 | 0.37% | 24.31 | 0.96% | 24.06 | 0.23% | 24.73 | -0.52% | 0.28% | |
| 2019-03-19 | 24.65 | 24.75 | 24.09 | 24.23 | -1.62% | -0.73% | -2.52% | 215,235,600 | 5,253,752,000 | 53% | 24.41 | 1.36% | 24.08 | 1.08% | 24.00 | -0.62% | 24.86 | 0.00% | 0.49% | |
| 2019-03-18 | 23.75 | 24.69 | 23.30 | 24.63 | 3.44% | 2.28% | -0.91% | 299,430,000 | 7,210,530,000 | 71% | 24.08 | 1.22% | 23.82 | -0.17% | 24.15 | 0.28% | 24.86 | -0.19% | 0.61% | |
| 2019-03-15 | 23.61 | 24.10 | 23.43 | 23.81 | 1.88% | 0.08% | -4.39% | 246,458,000 | 5,863,636,000 | 55% | 23.79 | 0.90% | 23.86 | -1.62% | 24.08 | -1.11% | 24.90 | 0.07% | 0.83% | |
| 2019-03-14 | 23.75 | 24.25 | 23.11 | 23.37 | -2.30% | -0.89% | -6.09% | 283,347,300 | 6,681,720,000 | 60% | 23.58 | -2.52% | 24.26 | -0.07% | 24.35 | -2.97% | 24.89 | 0.04% | 0.98% | |
| 2019-03-13 | 24.73 | 24.77 | 23.86 | 23.92 | -3.08% | -1.12% | -3.84% | 299,907,500 | 7,254,914,000 | 65% | 24.19 | -2.24% | 24.27 | -1.07% | 25.10 | -0.79% | 24.87 | 0.10% | 1.06% | |
| 2019-03-12 | 24.17 | 25.34 | 24.17 | 24.68 | 2.45% | -0.27% | -0.68% | 431,035,100 | 10,666,380,000 | 93% | 24.75 | 3.97% | 24.54 | -3.23% | 25.30 | -0.01% | 24.85 | -0.19% | 1.26% | |
| 2019-03-11 | 24.00 | 24.48 | 23.20 | 24.09 | 0.04% | 1.21% | -3.24% | 379,152,700 | 9,024,726,000 | 76% | 23.80 | -4.15% | 25.36 | -1.49% | 25.30 | -0.45% | 24.90 | 0.02% | 1.76% | |
| 2019-03-08 | 25.00 | 25.52 | 24.08 | 24.08 | 0.00% | -3.03% | -3.27% | 632,806,800 | 15,713,741,000 | 129% | 24.83 | -7.47% | 25.74 | -0.53% | 25.41 | 0.31% | 24.89 | 1.18% | 2.23% | | |
|
|
