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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-22 | 30.80 | 31.09 | 30.08 | 30.33 | -2.69% | -0.56% | -1.55% | 198,893,500 | 6,066,480,000 | 79% | 30.50 | -2.27% | 30.96 | -0.16% | 30.83 | 0.02% | 30.81 | 0.13% | 0.55% |  |
2021-01-21 | 31.22 | 31.79 | 30.66 | 31.17 | 0.23% | -0.13% | 1.30% | 239,859,900 | 7,486,004,000 | 97% | 31.21 | 0.31% | 31.01 | 0.75% | 30.82 | 0.47% | 30.77 | 0.45% | 0.61% |  |
2021-01-20 | 30.58 | 31.70 | 30.46 | 31.10 | 2.13% | -0.04% | 1.52% | 216,623,800 | 6,739,779,000 | 91% | 31.11 | 1.37% | 30.78 | 0.79% | 30.68 | -0.44% | 30.63 | 0.42% | 0.61% |  |
2021-01-19 | 30.33 | 31.43 | 30.04 | 30.45 | 0.33% | -0.79% | -0.18% | 214,391,500 | 6,580,406,000 | 89% | 30.69 | 0.72% | 30.54 | 0.13% | 30.81 | -0.20% | 30.51 | 0.41% | 0.63% |  |
2021-01-18 | 30.02 | 31.00 | 29.86 | 30.35 | 0.56% | -0.41% | -0.10% | 169,553,400 | 5,167,177,000 | 72% | 30.48 | 0.20% | 30.50 | -1.37% | 30.87 | 0.25% | 30.38 | 0.37% | 0.60% |  |
2021-01-15 | 30.01 | 30.90 | 30.00 | 30.18 | -0.07% | -0.77% | -0.30% | 167,939,800 | 5,107,972,000 | 70% | 30.42 | -0.58% | 30.93 | -0.26% | 30.80 | 0.20% | 30.27 | 0.32% | 0.59% |  |
2021-01-14 | 30.82 | 31.15 | 30.20 | 30.20 | -2.42% | -1.28% | 0.08% | 210,335,900 | 6,434,611,000 | 87% | 30.59 | -2.46% | 31.01 | 0.35% | 30.73 | 0.44% | 30.18 | 0.41% | 0.61% |  |
2021-01-13 | 31.89 | 31.97 | 30.80 | 30.95 | -3.37% | -1.32% | 2.99% | 355,977,700 | 11,164,423,000 | 159% | 31.36 | 1.40% | 30.90 | 1.24% | 30.60 | 1.20% | 30.05 | 1.01% | 0.56% |  |
2021-01-12 | 29.00 | 32.21 | 28.80 | 32.03 | 9.39% | 3.55% | 7.66% | 516,156,800 | 15,965,171,000 | 261% | 30.93 | 3.66% | 30.52 | 2.35% | 30.24 | 2.04% | 29.75 | 1.57% | 0.44% |  |
2021-01-11 | 30.29 | 30.43 | 29.25 | 29.28 | -2.59% | -1.87% | -0.03% | 172,541,900 | 5,148,429,000 | 109% | 29.84 | -0.86% | 29.82 | 0.22% | 29.64 | 0.49% | 29.29 | 0.44% | 0.26% |  |
2021-01-08 | 29.80 | 30.53 | 29.61 | 30.06 | 1.04% | -0.12% | 3.08% | 220,741,600 | 6,643,558,000 | 150% | 30.10 | 2.19% | 29.76 | 1.27% | 29.49 | 0.61% | 29.16 | 0.70% | 0.18% |  |
2021-01-07 | 29.70 | 29.87 | 29.00 | 29.75 | 0.44% | 1.01% | 2.73% | 172,968,700 | 5,094,447,000 | 129% | 29.45 | -0.66% | 29.38 | 0.40% | 29.31 | 0.52% | 28.96 | 0.42% | 0.08% |  |
2021-01-06 | 29.38 | 29.97 | 29.27 | 29.62 | 1.65% | -0.10% | 2.71% | 205,744,300 | 6,100,120,000 | 168% | 29.65 | 2.32% | 29.27 | 0.41% | 29.16 | 0.81% | 28.84 | 0.64% | -0.04% |  |
2021-01-05 | 28.96 | 29.38 | 28.63 | 29.14 | -0.14% | 0.56% | 1.69% | 165,552,300 | 4,797,400,000 | 142% | 28.98 | -0.45% | 29.15 | 0.44% | 28.93 | 0.41% | 28.66 | 0.12% | -0.16% |  |
2021-01-04 | 29.44 | 29.49 | 28.70 | 29.18 | -0.75% | 0.24% | 1.95% | 194,546,300 | 5,663,124,000 | 183% | 29.11 | -0.70% | 29.02 | 0.71% | 28.81 | 0.76% | 28.62 | 0.27% | -0.21% |  |
2020-12-31 | 28.80 | 29.76 | 28.77 | 29.40 | 3.16% | 0.29% | 3.00% | 216,591,300 | 6,349,143,000 | 234% | 29.31 | 3.76% | 28.82 | 2.33% | 28.59 | 1.69% | 28.55 | 0.55% | -0.30% |  |
2020-12-30 | 28.09 | 28.50 | 27.96 | 28.50 | 1.24% | 0.87% | 0.39% | 105,013,600 | 2,966,993,000 | 125% | 28.25 | 0.12% | 28.16 | 0.33% | 28.12 | 0.16% | 28.39 | -0.16% | -0.43% |  |
2020-12-29 | 28.09 | 28.52 | 28.00 | 28.15 | 0.61% | -0.25% | -1.00% | 81,814,100 | 2,308,757,000 | 103% | 28.22 | 0.93% | 28.07 | 0.21% | 28.07 | -0.30% | 28.43 | -0.15% | -0.52% |  |
2020-12-28 | 27.90 | 28.26 | 27.77 | 27.98 | -0.14% | 0.07% | -1.74% | 74,036,300 | 2,070,096,000 | 93% | 27.96 | -0.18% | 28.01 | -0.17% | 28.16 | -0.56% | 28.48 | -0.26% | -0.60% |  |
2020-12-25 | 27.90 | 28.24 | 27.70 | 28.02 | -0.14% | 0.03% | -1.86% | 75,959,700 | 2,127,688,000 | 98% | 28.01 | -0.20% | 28.06 | -0.71% | 28.32 | -0.57% | 28.55 | -0.34% | -0.64% |  |
2020-12-24 | 28.19 | 28.40 | 27.90 | 28.06 | -0.50% | -0.02% | -2.05% | 61,189,000 | 1,717,373,000 | 76% | 28.07 | -0.09% | 28.26 | -0.72% | 28.48 | -0.56% | 28.65 | -0.34% | -0.62% |  |
2020-12-23 | 28.02 | 28.36 | 27.90 | 28.20 | 0.68% | 0.38% | -1.90% | 77,782,100 | 2,185,112,000 | 92% | 28.09 | -1.27% | 28.46 | -0.82% | 28.64 | -0.40% | 28.75 | -0.68% | -0.60% |  |
2020-12-22 | 28.96 | 28.96 | 28.00 | 28.01 | -3.51% | -1.56% | -3.22% | 122,566,500 | 3,487,571,000 | 140% | 28.46 | -1.56% | 28.70 | -0.78% | 28.76 | -0.27% | 28.94 | -0.61% | -0.53% |  |
2020-12-21 | 28.70 | 29.11 | 28.52 | 29.03 | 0.76% | 0.43% | -0.31% | 66,578,400 | 1,924,522,000 | 81% | 28.91 | -0.11% | 28.92 | 0.16% | 28.84 | 0.06% | 29.12 | -0.43% | -0.46% |  |
2020-12-18 | 29.05 | 29.25 | 28.75 | 28.81 | -1.40% | -0.44% | -1.49% | 66,384,500 | 1,920,951,000 | 78% | 28.94 | 0.04% | 28.88 | 0.32% | 28.82 | 0.01% | 29.25 | -0.60% | -0.40% |  |
2020-12-17 | 28.52 | 29.27 | 28.41 | 29.22 | 2.13% | 1.02% | -0.69% | 98,178,300 | 2,839,886,000 | 108% | 28.93 | 0.70% | 28.79 | 0.23% | 28.82 | -0.16% | 29.42 | -0.76% | -0.33% |  |
2020-12-16 | 28.87 | 28.96 | 28.56 | 28.61 | -0.69% | -0.40% | -3.50% | 59,936,800 | 1,721,770,000 | 65% | 28.73 | 0.29% | 28.72 | -0.25% | 28.86 | -0.89% | 29.65 | -0.99% | -0.22% |  |
2020-12-15 | 28.80 | 28.89 | 28.44 | 28.81 | -0.10% | 0.59% | -3.79% | 72,795,600 | 2,085,015,000 | 70% | 28.64 | -0.60% | 28.79 | -0.56% | 29.12 | -0.80% | 29.95 | -0.94% | -0.06% |  |
2020-12-14 | 28.80 | 28.93 | 28.62 | 28.84 | 0.31% | 0.09% | -4.59% | 54,477,300 | 1,569,748,000 | 45% | 28.82 | -0.24% | 28.95 | -1.12% | 29.35 | -0.69% | 30.23 | -0.66% | 0.12% |  |
2020-12-11 | 29.13 | 29.25 | 28.53 | 28.75 | 0.00% | -0.46% | -5.52% | 101,139,000 | 2,921,227,000 | 69% | 28.88 | -0.71% | 29.28 | -1.15% | 29.56 | -1.11% | 30.43 | -0.18% | 0.34% |  | |
|
|