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:
中信证券( 600030.SH 上证)
板块 :证券   上证50   上证180   
所属成分指数: 上证180上证50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
2021-01-2230.8031.0930.0830.33-2.69%-0.56%-1.55%198,893,5006,066,480,00079%30.50-2.27%30.96-0.16%30.830.02%30.810.13%0.55%
2021-01-2131.2231.7930.6631.170.23%-0.13%1.30%239,859,9007,486,004,00097%31.210.31%31.010.75%30.820.47%30.770.45%0.61%
2021-01-2030.5831.7030.4631.102.13%-0.04%1.52%216,623,8006,739,779,00091%31.111.37%30.780.79%30.68-0.44%30.630.42%0.61%
2021-01-1930.3331.4330.0430.450.33%-0.79%-0.18%214,391,5006,580,406,00089%30.690.72%30.540.13%30.81-0.20%30.510.41%0.63%
2021-01-1830.0231.0029.8630.350.56%-0.41%-0.10%169,553,4005,167,177,00072%30.480.20%30.50-1.37%30.870.25%30.380.37%0.60%
2021-01-1530.0130.9030.0030.18-0.07%-0.77%-0.30%167,939,8005,107,972,00070%30.42-0.58%30.93-0.26%30.800.20%30.270.32%0.59%
2021-01-1430.8231.1530.2030.20-2.42%-1.28%0.08%210,335,9006,434,611,00087%30.59-2.46%31.010.35%30.730.44%30.180.41%0.61%
2021-01-1331.8931.9730.8030.95-3.37%-1.32%2.99%355,977,70011,164,423,000159%31.361.40%30.901.24%30.601.20%30.051.01%0.56%
2021-01-1229.0032.2128.8032.039.39%3.55%7.66%516,156,80015,965,171,000261%30.933.66%30.522.35%30.242.04%29.751.57%0.44%
2021-01-1130.2930.4329.2529.28-2.59%-1.87%-0.03%172,541,9005,148,429,000109%29.84-0.86%29.820.22%29.640.49%29.290.44%0.26%
2021-01-0829.8030.5329.6130.061.04%-0.12%3.08%220,741,6006,643,558,000150%30.102.19%29.761.27%29.490.61%29.160.70%0.18%
2021-01-0729.7029.8729.0029.750.44%1.01%2.73%172,968,7005,094,447,000129%29.45-0.66%29.380.40%29.310.52%28.960.42%0.08%
2021-01-0629.3829.9729.2729.621.65%-0.10%2.71%205,744,3006,100,120,000168%29.652.32%29.270.41%29.160.81%28.840.64%-0.04%
2021-01-0528.9629.3828.6329.14-0.14%0.56%1.69%165,552,3004,797,400,000142%28.98-0.45%29.150.44%28.930.41%28.660.12%-0.16%
2021-01-0429.4429.4928.7029.18-0.75%0.24%1.95%194,546,3005,663,124,000183%29.11-0.70%29.020.71%28.810.76%28.620.27%-0.21%
2020-12-3128.8029.7628.7729.403.16%0.29%3.00%216,591,3006,349,143,000234%29.313.76%28.822.33%28.591.69%28.550.55%-0.30%
2020-12-3028.0928.5027.9628.501.24%0.87%0.39%105,013,6002,966,993,000125%28.250.12%28.160.33%28.120.16%28.39-0.16%-0.43%
2020-12-2928.0928.5228.0028.150.61%-0.25%-1.00%81,814,1002,308,757,000103%28.220.93%28.070.21%28.07-0.30%28.43-0.15%-0.52%
2020-12-2827.9028.2627.7727.98-0.14%0.07%-1.74%74,036,3002,070,096,00093%27.96-0.18%28.01-0.17%28.16-0.56%28.48-0.26%-0.60%
2020-12-2527.9028.2427.7028.02-0.14%0.03%-1.86%75,959,7002,127,688,00098%28.01-0.20%28.06-0.71%28.32-0.57%28.55-0.34%-0.64%
2020-12-2428.1928.4027.9028.06-0.50%-0.02%-2.05%61,189,0001,717,373,00076%28.07-0.09%28.26-0.72%28.48-0.56%28.65-0.34%-0.62%
2020-12-2328.0228.3627.9028.200.68%0.38%-1.90%77,782,1002,185,112,00092%28.09-1.27%28.46-0.82%28.64-0.40%28.75-0.68%-0.60%
2020-12-2228.9628.9628.0028.01-3.51%-1.56%-3.22%122,566,5003,487,571,000140%28.46-1.56%28.70-0.78%28.76-0.27%28.94-0.61%-0.53%
2020-12-2128.7029.1128.5229.030.76%0.43%-0.31%66,578,4001,924,522,00081%28.91-0.11%28.920.16%28.840.06%29.12-0.43%-0.46%
2020-12-1829.0529.2528.7528.81-1.40%-0.44%-1.49%66,384,5001,920,951,00078%28.940.04%28.880.32%28.820.01%29.25-0.60%-0.40%
2020-12-1728.5229.2728.4129.222.13%1.02%-0.69%98,178,3002,839,886,000108%28.930.70%28.790.23%28.82-0.16%29.42-0.76%-0.33%
2020-12-1628.8728.9628.5628.61-0.69%-0.40%-3.50%59,936,8001,721,770,00065%28.730.29%28.72-0.25%28.86-0.89%29.65-0.99%-0.22%
2020-12-1528.8028.8928.4428.81-0.10%0.59%-3.79%72,795,6002,085,015,00070%28.64-0.60%28.79-0.56%29.12-0.80%29.95-0.94%-0.06%
2020-12-1428.8028.9328.6228.840.31%0.09%-4.59%54,477,3001,569,748,00045%28.82-0.24%28.95-1.12%29.35-0.69%30.23-0.66%0.12%
2020-12-1129.1329.2528.5328.750.00%-0.46%-5.52%101,139,0002,921,227,00069%28.88-0.71%29.28-1.15%29.56-1.11%30.43-0.18%0.34%