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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-21 | 21.52 | 21.80 | 21.51 | 21.64 | -0.37% | 0.00% | -1.76% | 49,185,500 | 1,064,331,000 | 78% | 21.64 | -1.12% | 21.85 | -0.29% | 21.85 | -0.22% | 22.03 | -0.50% | -0.09% |  |
| 2019-11-20 | 22.10 | 22.15 | 21.68 | 21.72 | -1.94% | -0.75% | -1.89% | 70,467,000 | 1,542,071,000 | 107% | 21.88 | -0.39% | 21.91 | 0.07% | 21.90 | -0.01% | 22.14 | -0.28% | 0.00% | |
| 2019-11-19 | 21.89 | 22.15 | 21.77 | 22.15 | 1.19% | 0.82% | -0.23% | 65,422,400 | 1,437,311,000 | 100% | 21.97 | 0.41% | 21.90 | 0.11% | 21.90 | 0.05% | 22.20 | -0.45% | 0.04% | |
| 2019-11-18 | 21.70 | 22.02 | 21.61 | 21.89 | 0.83% | 0.04% | -1.85% | 50,890,500 | 1,113,553,000 | 69% | 21.88 | 0.23% | 21.87 | -0.01% | 21.89 | -0.26% | 22.30 | -0.10% | 0.15% | |
| 2019-11-15 | 21.95 | 22.07 | 21.69 | 21.71 | -0.87% | -0.55% | -2.75% | 56,754,000 | 1,239,000,000 | 74% | 21.83 | -0.40% | 21.87 | -0.17% | 21.94 | -1.10% | 22.32 | -0.01% | 0.16% |  |
| 2019-11-14 | 21.84 | 22.06 | 21.80 | 21.90 | 0.27% | -0.08% | -1.91% | 43,655,400 | 956,820,000 | 55% | 21.92 | 0.15% | 21.91 | -0.34% | 22.19 | -0.63% | 22.33 | 0.14% | 0.15% | |
| 2019-11-13 | 21.90 | 22.03 | 21.77 | 21.84 | -0.86% | -0.21% | -2.04% | 48,186,600 | 1,054,580,000 | 59% | 21.89 | -0.21% | 21.99 | -1.43% | 22.33 | -0.37% | 22.30 | -0.02% | 0.09% | |
| 2019-11-12 | 21.96 | 22.08 | 21.76 | 22.03 | 0.14% | 0.46% | -1.21% | 59,191,700 | 1,298,067,000 | 70% | 21.93 | -0.76% | 22.30 | -0.89% | 22.41 | -0.54% | 22.30 | -0.08% | 0.05% | |
| 2019-11-11 | 22.29 | 22.30 | 21.97 | 22.00 | -1.87% | -0.44% | -1.42% | 73,069,300 | 1,614,626,000 | 86% | 22.10 | -2.59% | 22.51 | -0.51% | 22.53 | -0.09% | 22.32 | 0.05% | -0.04% | |
| 2019-11-08 | 22.96 | 23.10 | 22.33 | 22.42 | -1.28% | -1.17% | 0.52% | 97,971,900 | 2,222,445,000 | 120% | 22.69 | 0.16% | 22.62 | 0.13% | 22.56 | 0.58% | 22.31 | 0.37% | -0.09% | |
| 2019-11-07 | 22.46 | 22.85 | 22.38 | 22.71 | 1.25% | 0.27% | 2.19% | 84,684,000 | 1,918,047,000 | 109% | 22.65 | 0.73% | 22.59 | 0.49% | 22.42 | 0.71% | 22.22 | 0.34% | -0.14% | |
| 2019-11-06 | 22.62 | 22.67 | 22.35 | 22.43 | -0.84% | -0.25% | 1.27% | 64,745,100 | 1,455,878,000 | 86% | 22.49 | -0.54% | 22.48 | 0.60% | 22.27 | 0.30% | 22.15 | 0.18% | -0.18% | |
| 2019-11-05 | 22.30 | 22.88 | 22.25 | 22.62 | 1.62% | 0.06% | 2.31% | 142,297,400 | 3,216,871,000 | 195% | 22.61 | 1.66% | 22.35 | 1.60% | 22.20 | 0.69% | 22.11 | 0.67% | -0.20% | |
| 2019-11-04 | 22.19 | 22.37 | 22.09 | 22.26 | 0.36% | 0.10% | 1.35% | 74,915,100 | 1,665,915,000 | 112% | 22.24 | 1.16% | 21.99 | 0.29% | 22.05 | 0.29% | 21.96 | -0.02% | -0.31% | |
| 2019-11-01 | 21.66 | 22.28 | 21.55 | 22.18 | 2.21% | 0.90% | 0.97% | 79,709,500 | 1,752,281,000 | 117% | 21.98 | 1.03% | 21.93 | -0.35% | 21.99 | 0.12% | 21.97 | -0.16% | -0.33% | |
| 2019-10-31 | 21.95 | 22.05 | 21.51 | 21.70 | -0.78% | -0.27% | -1.37% | 74,334,300 | 1,617,434,000 | 114% | 21.76 | -1.34% | 22.01 | -0.26% | 21.96 | -0.14% | 22.00 | -0.47% | -0.33% | |
| 2019-10-29 | 22.35 | 22.36 | 21.87 | 21.87 | -2.15% | -0.84% | -1.07% | 69,272,300 | 1,527,819,000 | 109% | 22.06 | -0.71% | 22.07 | 0.30% | 21.99 | 0.07% | 22.11 | -0.39% | -0.28% | |
| 2019-10-28 | 22.06 | 22.41 | 21.96 | 22.35 | 1.31% | 0.62% | 0.71% | 75,080,300 | 1,667,772,000 | 118% | 22.21 | 1.37% | 22.00 | 0.59% | 21.97 | 0.54% | 22.19 | -0.96% | -0.26% | |
| 2019-10-25 | 21.85 | 22.13 | 21.66 | 22.06 | 0.96% | 0.68% | -1.55% | 65,778,100 | 1,441,299,000 | 91% | 21.91 | 0.40% | 21.87 | -0.07% | 21.86 | -0.41% | 22.41 | -0.42% | -0.14% | |
| 2019-10-24 | 21.84 | 22.05 | 21.68 | 21.85 | 0.28% | 0.12% | -2.90% | 55,338,500 | 1,207,722,000 | 71% | 21.82 | -0.24% | 21.89 | 0.19% | 21.95 | -0.47% | 22.50 | -0.16% | -0.13% | |
| 2019-10-23 | 22.02 | 22.18 | 21.65 | 21.79 | -1.40% | -0.39% | -3.32% | 61,421,100 | 1,343,642,000 | 77% | 21.88 | -0.49% | 21.85 | -0.70% | 22.05 | -0.82% | 22.54 | -0.04% | -0.16% | |
| 2019-10-22 | 21.94 | 22.12 | 21.83 | 22.10 | 1.14% | 0.53% | -1.98% | 46,191,600 | 1,015,490,000 | 57% | 21.98 | 1.13% | 22.00 | -0.53% | 22.23 | -0.72% | 22.55 | -0.05% | -0.21% | |
| 2019-10-21 | 21.96 | 21.96 | 21.52 | 21.85 | -0.68% | 0.51% | -3.14% | 73,638,600 | 1,600,815,000 | 87% | 21.74 | -2.35% | 22.12 | -1.65% | 22.39 | -1.88% | 22.56 | -0.41% | -0.28% | |
| 2019-10-18 | 22.64 | 22.67 | 22.00 | 22.00 | -2.31% | -1.18% | -2.87% | 78,360,200 | 1,744,470,000 | 95% | 22.26 | -1.23% | 22.49 | -1.01% | 22.82 | -0.34% | 22.65 | -0.26% | -0.32% | |
| 2019-10-17 | 22.53 | 22.67 | 22.45 | 22.52 | -0.18% | -0.08% | -0.84% | 41,030,400 | 924,725,000 | 51% | 22.54 | -0.94% | 22.72 | -1.29% | 22.90 | 0.20% | 22.71 | -0.11% | -0.38% | |
| 2019-10-16 | 22.77 | 22.98 | 22.53 | 22.56 | -0.57% | -0.84% | -0.77% | 63,023,100 | 1,433,876,000 | 74% | 22.75 | -0.21% | 23.02 | 0.21% | 22.85 | 0.48% | 22.73 | -0.04% | -0.45% | |
| 2019-10-15 | 23.06 | 23.06 | 22.69 | 22.69 | -1.73% | -0.48% | -0.24% | 74,583,400 | 1,700,399,000 | 88% | 22.80 | -1.94% | 22.97 | 0.38% | 22.75 | 0.33% | 22.74 | -0.17% | -0.48% | |
| 2019-10-14 | 23.27 | 23.45 | 23.07 | 23.09 | 0.65% | -0.69% | 1.35% | 144,209,700 | 3,352,971,000 | 168% | 23.25 | 2.24% | 22.89 | 1.96% | 22.67 | 0.84% | 22.78 | 0.26% | -0.52% | |
| 2019-10-11 | 22.50 | 23.05 | 22.25 | 22.94 | 2.46% | 0.88% | 0.96% | 117,496,800 | 2,671,943,000 | 139% | 22.74 | 1.81% | 22.45 | 0.89% | 22.48 | 0.04% | 22.72 | -0.35% | -0.59% |  |
| 2019-10-10 | 22.22 | 22.47 | 22.15 | 22.39 | 0.00% | 0.24% | -1.80% | 64,531,600 | 1,441,450,000 | 75% | 22.34 | 1.16% | 22.25 | -0.62% | 22.47 | -0.51% | 22.80 | -0.43% | -0.59% | | |
|
|
