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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 22.76 | 22.91 | 22.56 | 22.64 | -0.31% | -0.45% | 2.52% | 88,249,200 | 2,006,970,000 | 89% | 22.74 | 0.35% | 22.71 | -0.35% | 22.65 | 0.89% | 22.08 | 0.69% | 0.20% |  |
| 2019-08-22 | 22.73 | 22.83 | 22.50 | 22.71 | 0.31% | 0.21% | 3.55% | 65,120,400 | 1,475,842,000 | 66% | 22.66 | -0.16% | 22.79 | 0.71% | 22.45 | 0.90% | 21.93 | 0.73% | 0.07% | |
| 2019-08-21 | 22.70 | 22.87 | 22.57 | 22.64 | -0.53% | -0.26% | 3.98% | 77,130,300 | 1,750,862,000 | 74% | 22.70 | -0.85% | 22.63 | 1.12% | 22.25 | 0.74% | 21.77 | 0.75% | -0.10% | |
| 2019-08-20 | 23.00 | 23.13 | 22.71 | 22.76 | -1.60% | -0.59% | 5.31% | 131,382,400 | 3,007,940,000 | 126% | 22.90 | 1.94% | 22.37 | 1.90% | 22.08 | 1.33% | 21.61 | 1.45% | -0.31% | |
| 2019-08-19 | 21.88 | 23.17 | 21.67 | 23.13 | 8.44% | 2.99% | 8.58% | 247,363,900 | 5,555,475,000 | 230% | 22.46 | 4.79% | 21.96 | 3.22% | 21.79 | 2.62% | 21.30 | 1.42% | -0.62% | |
| 2019-08-16 | 21.12 | 21.65 | 21.12 | 21.33 | 0.61% | -0.48% | 1.55% | 94,765,600 | 2,031,080,000 | 94% | 21.43 | 2.43% | 21.27 | 0.58% | 21.24 | 0.50% | 21.00 | -0.22% | -0.90% | |
| 2019-08-15 | 20.50 | 21.30 | 20.45 | 21.20 | 0.24% | 1.32% | 0.71% | 71,968,900 | 1,505,910,000 | 68% | 20.92 | -2.22% | 21.15 | -0.49% | 21.13 | 0.03% | 21.05 | -0.73% | -0.96% | |
| 2019-08-14 | 21.45 | 21.58 | 21.15 | 21.15 | 0.38% | -1.16% | -0.25% | 79,542,500 | 1,702,027,000 | 76% | 21.40 | 1.50% | 21.25 | 0.70% | 21.13 | 0.65% | 21.20 | -0.51% | -0.88% | |
| 2019-08-13 | 21.10 | 21.17 | 21.00 | 21.07 | -1.27% | -0.05% | -1.14% | 50,634,900 | 1,067,442,000 | 48% | 21.08 | -0.68% | 21.11 | 0.19% | 20.99 | 0.68% | 21.31 | -0.97% | -0.83% | |
| 2019-08-12 | 21.15 | 21.35 | 21.09 | 21.34 | 2.65% | 0.54% | -0.85% | 107,821,000 | 2,288,658,000 | 98% | 21.23 | 1.25% | 21.07 | 0.83% | 20.85 | -0.02% | 21.52 | -0.60% | -0.73% | |
| 2019-08-09 | 21.10 | 21.19 | 20.73 | 20.79 | -0.57% | -0.83% | -3.98% | 85,086,700 | 1,783,745,000 | 79% | 20.96 | -0.16% | 20.89 | 0.84% | 20.85 | -0.71% | 21.65 | -0.67% | -0.70% | |
| 2019-08-08 | 21.15 | 21.24 | 20.79 | 20.91 | 2.00% | -0.41% | -4.07% | 130,157,300 | 2,732,869,000 | 124% | 21.00 | 1.47% | 20.72 | -0.31% | 21.00 | -1.25% | 21.80 | -0.96% | -0.63% | |
| 2019-08-07 | 20.91 | 20.97 | 20.48 | 20.50 | -1.68% | -0.93% | -6.86% | 99,202,300 | 2,052,799,000 | 99% | 20.69 | 0.88% | 20.78 | -1.39% | 21.27 | -1.49% | 22.01 | -1.27% | -0.54% | |
| 2019-08-06 | 20.39 | 21.08 | 20.16 | 20.85 | -0.43% | 1.65% | -6.47% | 164,123,500 | 3,366,486,000 | 158% | 20.51 | -3.07% | 21.07 | -3.36% | 21.59 | -3.28% | 22.29 | -1.70% | -0.41% | |
| 2019-08-05 | 21.48 | 21.48 | 20.93 | 20.94 | -3.55% | -1.04% | -7.66% | 140,569,100 | 2,974,562,000 | 156% | 21.16 | -2.90% | 21.81 | -3.12% | 22.32 | -2.26% | 22.68 | -1.33% | -0.25% | |
| 2019-08-02 | 21.90 | 21.97 | 21.68 | 21.71 | -3.81% | -0.38% | -5.54% | 111,482,700 | 2,429,535,000 | 134% | 21.79 | -3.54% | 22.51 | -3.08% | 22.83 | -1.68% | 22.98 | -0.82% | -0.12% | |
| 除权分界线,2019年08月02日,10股派3.500元(以下数据已经复权) |
| 2019-08-01 | 22.74 | 22.84 | 22.46 | 22.57 | -1.35% | -0.10% | -2.61% | 80,971,100 | 1,857,722,000 | 102% | 22.59 | -1.18% | 23.22 | -0.36% | 23.22 | -0.33% | 23.17 | 0.07% | -0.06% | |
| 2019-07-31 | 22.98 | 23.04 | 22.78 | 22.88 | -0.78% | 0.07% | -1.20% | 63,368,400 | 1,470,985,000 | 80% | 22.86 | -1.05% | 23.31 | -0.10% | 23.30 | -0.04% | 23.16 | -0.02% | -0.09% | |
| 2019-07-30 | 22.85 | 23.29 | 22.81 | 23.06 | 1.05% | -0.19% | -0.44% | 100,197,400 | 2,350,145,000 | 119% | 23.11 | 1.28% | 23.33 | 0.37% | 23.31 | 0.46% | 23.16 | 0.00% | -0.11% | |
| 2019-07-29 | 22.98 | 23.00 | 22.71 | 22.82 | -0.95% | 0.03% | -1.49% | 62,672,200 | 1,451,692,000 | 75% | 22.81 | -0.56% | 23.24 | -0.18% | 23.20 | 0.21% | 23.16 | -0.28% | -0.14% | |
| 2019-07-26 | 22.93 | 23.04 | 22.84 | 23.04 | 0.00% | 0.43% | -0.81% | 53,630,400 | 1,249,083,000 | 58% | 22.94 | 0.04% | 23.29 | 0.39% | 23.16 | 0.10% | 23.23 | 0.00% | -0.19% | |
| 2019-07-25 | 22.94 | 23.04 | 22.81 | 23.04 | 0.57% | 0.47% | -0.81% | 64,383,300 | 1,499,049,000 | 67% | 22.93 | -0.01% | 23.20 | 0.44% | 23.13 | 0.36% | 23.23 | -0.03% | -0.21% | |
| 2019-07-24 | 22.66 | 23.08 | 22.66 | 22.91 | 1.73% | -0.11% | -1.41% | 108,612,300 | 2,529,017,000 | 107% | 22.94 | 1.78% | 23.09 | 0.28% | 23.05 | 0.06% | 23.24 | 0.03% | -0.24% |  |
| 2019-07-23 | 22.48 | 22.71 | 22.41 | 22.52 | 0.31% | -0.07% | -3.05% | 50,155,000 | 1,147,808,000 | 50% | 22.54 | -0.43% | 23.03 | 0.17% | 23.04 | -0.43% | 23.23 | -0.06% | -0.24% | |
| 2019-07-22 | 22.94 | 23.00 | 22.43 | 22.45 | -1.66% | -0.81% | -3.41% | 92,306,500 | 2,121,519,000 | 88% | 22.63 | -0.66% | 22.99 | -0.38% | 23.14 | -0.60% | 23.24 | -0.11% | -0.22% | |
| 2019-07-19 | 22.49 | 23.00 | 22.48 | 22.83 | 2.06% | 0.20% | -1.88% | 108,063,800 | 2,499,958,000 | 100% | 22.78 | 1.39% | 23.08 | -0.47% | 23.28 | -0.12% | 23.27 | -0.15% | -0.22% | |
| 2019-07-18 | 22.55 | 22.60 | 22.36 | 22.37 | -1.63% | -0.45% | -4.01% | 86,781,600 | 1,980,427,000 | 81% | 22.47 | -1.71% | 23.19 | -1.06% | 23.31 | -0.33% | 23.30 | -0.30% | -0.20% | |
| 2019-07-17 | 22.91 | 23.05 | 22.66 | 22.74 | -1.47% | -0.53% | -2.72% | 120,650,400 | 2,800,565,000 | 113% | 22.86 | -1.49% | 23.44 | -0.15% | 23.38 | -0.05% | 23.38 | -0.19% | -0.10% | |
| 2019-07-16 | 23.26 | 23.41 | 23.08 | 23.08 | -1.11% | -0.55% | -1.45% | 78,011,800 | 1,837,696,000 | 70% | 23.21 | 0.03% | 23.47 | 0.29% | 23.40 | 0.25% | 23.42 | -0.30% | 0.00% | |
| 2019-07-15 | 22.75 | 23.71 | 22.58 | 23.34 | 0.00% | 0.60% | -0.64% | 150,242,300 | 3,538,355,000 | 131% | 23.20 | 1.20% | 23.40 | 0.55% | 23.34 | 0.34% | 23.49 | -0.82% | 0.08% | | |
|
