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
2019-02-2119.9521.1019.8020.391.54%-0.18%4.57%232,675,2004,752,765,000165%20.432.10%20.162.14%19.761.20%19.501.29%0.84%
2019-02-2019.8820.2819.7420.081.52%0.36%4.31%135,140,9002,703,706,000105%20.010.22%19.741.48%19.530.64%19.250.68%0.74%
2019-02-1919.8220.3919.6119.78-0.20%-0.92%3.45%212,070,7004,233,729,000177%19.963.13%19.451.30%19.401.16%19.121.25%0.70%
2019-02-1818.8419.8418.8419.826.33%2.38%4.95%222,968,0004,316,360,000205%19.362.45%19.200.37%19.180.71%18.890.95%0.61%
2019-02-1519.2719.2718.5918.64-3.42%-1.36%-0.36%160,790,7003,038,430,000163%18.90-2.32%19.13-0.37%19.050.23%18.710.55%0.57%
2019-02-1419.4819.4919.2119.30-0.97%-0.24%3.74%91,635,7001,772,750,000101%19.350.49%19.200.87%19.001.06%18.600.87%0.59%
2019-02-1318.9719.5018.8019.492.74%1.24%5.68%143,107,0002,754,970,000154%19.251.53%19.031.47%18.801.31%18.441.03%0.59%
2019-02-1218.8819.1518.7818.970.58%0.05%3.92%88,037,5001,669,275,000104%18.961.17%18.761.27%18.561.02%18.260.78%0.52%
2019-02-1118.5218.9418.5118.861.51%0.63%4.12%83,710,4001,568,829,00098%18.740.74%18.520.93%18.370.65%18.110.46%0.51%
2019-02-0118.6018.7718.4218.581.75%-0.13%3.04%104,830,7001,950,240,000118%18.602.02%18.351.31%18.250.66%18.030.54%0.53%
2019-01-3118.0718.4017.9918.261.78%0.14%1.82%92,507,2001,686,836,000102%18.241.08%18.120.11%18.130.52%17.930.31%0.54%
2019-01-3017.9718.1517.9117.94-0.88%-0.55%0.35%48,755,100879,524,00053%18.040.09%18.10-0.11%18.040.34%17.880.21%0.55%
2019-01-2917.9218.2117.8218.100.56%0.43%1.45%76,907,1001,386,059,00079%18.02-0.87%18.120.41%17.980.48%17.840.43%0.58%
2019-01-2818.2918.4217.8218.00-0.22%-1.00%1.32%100,745,7001,831,739,00095%18.180.33%18.040.84%17.890.31%17.770.54%0.61%
2019-01-2517.9518.2517.8918.040.84%-0.46%2.09%113,196,9002,051,499,000109%18.121.55%17.891.19%17.840.46%17.670.73%0.54%
2019-01-2417.6018.0817.5217.892.11%0.25%1.98%115,757,0002,065,795,000110%17.851.97%17.68-0.15%17.760.22%17.540.83%0.47%
2019-01-2317.5517.6317.3617.520.29%0.11%0.70%51,943,200909,073,00044%17.50-0.45%17.71-0.31%17.72-0.01%17.400.38%0.42%
2019-01-2217.7517.8317.3717.47-2.07%-0.63%0.80%92,181,4001,620,588,00080%17.58-1.85%17.77-0.16%17.720.31%17.330.66%0.34%
2019-01-2117.8818.1417.6917.84-0.22%-0.40%3.61%113,213,6002,027,763,000101%17.910.79%17.790.60%17.660.77%17.220.71%0.21%
2019-01-1817.6717.9417.5117.881.82%0.62%4.58%111,055,6001,973,471,000102%17.770.54%17.690.75%17.530.95%17.100.58%0.09%
2019-01-1717.7517.8717.5117.56-0.45%-0.65%3.30%88,332,6001,561,154,00086%17.670.32%17.560.77%17.361.00%17.000.46%-0.02%
2019-01-1617.6317.7517.4817.640.23%0.12%4.24%110,444,4001,945,846,000109%17.620.89%17.421.20%17.190.98%16.920.46%-0.12%
2019-01-1517.0417.7217.0117.603.53%0.78%4.48%180,547,0003,152,950,000187%17.462.19%17.221.50%17.031.73%16.850.71%-0.23%
2019-01-1417.1117.2616.9717.000.18%-0.52%1.64%86,110,9001,471,578,00099%17.091.00%16.960.95%16.740.57%16.73-0.16%-0.28%
2019-01-1116.8017.0316.7416.971.01%0.30%1.30%112,769,6001,908,025,000124%16.92-0.09%16.801.27%16.640.45%16.750.03%-0.26%
2019-01-1017.1517.1516.7516.804.93%-0.80%0.32%218,684,5003,703,435,000257%16.945.99%16.592.45%16.571.23%16.750.34%-0.25%
2018-12-2416.0016.1015.8816.01-0.56%0.20%-4.08%50,526,500807,317,00071%15.98-0.76%16.20-0.83%16.36-0.87%16.69-0.36%-0.27%
2018-12-2116.4016.4515.8916.10-2.42%0.00%-3.89%88,535,9001,425,459,000122%16.10-2.15%16.33-1.47%16.51-1.21%16.75-0.69%-0.23%
2018-12-2016.4116.6516.2016.500.49%0.29%-2.18%75,576,5001,243,445,000111%16.45-0.53%16.57-0.91%16.71-1.22%16.87-0.44%-0.13%
2018-12-1916.6516.7116.4016.420.00%-0.73%-3.09%53,940,400892,210,00077%16.54-1.07%16.73-0.77%16.92-0.41%16.94-0.52%-0.08%