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
2019-11-2121.5221.8021.5121.64-0.37%0.00%-1.76%49,185,5001,064,331,00078%21.64-1.12%21.85-0.29%21.85-0.22%22.03-0.50%-0.09%
2019-11-2022.1022.1521.6821.72-1.94%-0.75%-1.89%70,467,0001,542,071,000107%21.88-0.39%21.910.07%21.90-0.01%22.14-0.28%0.00%
2019-11-1921.8922.1521.7722.151.19%0.82%-0.23%65,422,4001,437,311,000100%21.970.41%21.900.11%21.900.05%22.20-0.45%0.04%
2019-11-1821.7022.0221.6121.890.83%0.04%-1.85%50,890,5001,113,553,00069%21.880.23%21.87-0.01%21.89-0.26%22.30-0.10%0.15%
2019-11-1521.9522.0721.6921.71-0.87%-0.55%-2.75%56,754,0001,239,000,00074%21.83-0.40%21.87-0.17%21.94-1.10%22.32-0.01%0.16%
2019-11-1421.8422.0621.8021.900.27%-0.08%-1.91%43,655,400956,820,00055%21.920.15%21.91-0.34%22.19-0.63%22.330.14%0.15%
2019-11-1321.9022.0321.7721.84-0.86%-0.21%-2.04%48,186,6001,054,580,00059%21.89-0.21%21.99-1.43%22.33-0.37%22.30-0.02%0.09%
2019-11-1221.9622.0821.7622.030.14%0.46%-1.21%59,191,7001,298,067,00070%21.93-0.76%22.30-0.89%22.41-0.54%22.30-0.08%0.05%
2019-11-1122.2922.3021.9722.00-1.87%-0.44%-1.42%73,069,3001,614,626,00086%22.10-2.59%22.51-0.51%22.53-0.09%22.320.05%-0.04%
2019-11-0822.9623.1022.3322.42-1.28%-1.17%0.52%97,971,9002,222,445,000120%22.690.16%22.620.13%22.560.58%22.310.37%-0.09%
2019-11-0722.4622.8522.3822.711.25%0.27%2.19%84,684,0001,918,047,000109%22.650.73%22.590.49%22.420.71%22.220.34%-0.14%
2019-11-0622.6222.6722.3522.43-0.84%-0.25%1.27%64,745,1001,455,878,00086%22.49-0.54%22.480.60%22.270.30%22.150.18%-0.18%
2019-11-0522.3022.8822.2522.621.62%0.06%2.31%142,297,4003,216,871,000195%22.611.66%22.351.60%22.200.69%22.110.67%-0.20%
2019-11-0422.1922.3722.0922.260.36%0.10%1.35%74,915,1001,665,915,000112%22.241.16%21.990.29%22.050.29%21.96-0.02%-0.31%
2019-11-0121.6622.2821.5522.182.21%0.90%0.97%79,709,5001,752,281,000117%21.981.03%21.93-0.35%21.990.12%21.97-0.16%-0.33%
2019-10-3121.9522.0521.5121.70-0.78%-0.27%-1.37%74,334,3001,617,434,000114%21.76-1.34%22.01-0.26%21.96-0.14%22.00-0.47%-0.33%
2019-10-2922.3522.3621.8721.87-2.15%-0.84%-1.07%69,272,3001,527,819,000109%22.06-0.71%22.070.30%21.990.07%22.11-0.39%-0.28%
2019-10-2822.0622.4121.9622.351.31%0.62%0.71%75,080,3001,667,772,000118%22.211.37%22.000.59%21.970.54%22.19-0.96%-0.26%
2019-10-2521.8522.1321.6622.060.96%0.68%-1.55%65,778,1001,441,299,00091%21.910.40%21.87-0.07%21.86-0.41%22.41-0.42%-0.14%
2019-10-2421.8422.0521.6821.850.28%0.12%-2.90%55,338,5001,207,722,00071%21.82-0.24%21.890.19%21.95-0.47%22.50-0.16%-0.13%
2019-10-2322.0222.1821.6521.79-1.40%-0.39%-3.32%61,421,1001,343,642,00077%21.88-0.49%21.85-0.70%22.05-0.82%22.54-0.04%-0.16%
2019-10-2221.9422.1221.8322.101.14%0.53%-1.98%46,191,6001,015,490,00057%21.981.13%22.00-0.53%22.23-0.72%22.55-0.05%-0.21%
2019-10-2121.9621.9621.5221.85-0.68%0.51%-3.14%73,638,6001,600,815,00087%21.74-2.35%22.12-1.65%22.39-1.88%22.56-0.41%-0.28%
2019-10-1822.6422.6722.0022.00-2.31%-1.18%-2.87%78,360,2001,744,470,00095%22.26-1.23%22.49-1.01%22.82-0.34%22.65-0.26%-0.32%
2019-10-1722.5322.6722.4522.52-0.18%-0.08%-0.84%41,030,400924,725,00051%22.54-0.94%22.72-1.29%22.900.20%22.71-0.11%-0.38%
2019-10-1622.7722.9822.5322.56-0.57%-0.84%-0.77%63,023,1001,433,876,00074%22.75-0.21%23.020.21%22.850.48%22.73-0.04%-0.45%
2019-10-1523.0623.0622.6922.69-1.73%-0.48%-0.24%74,583,4001,700,399,00088%22.80-1.94%22.970.38%22.750.33%22.74-0.17%-0.48%
2019-10-1423.2723.4523.0723.090.65%-0.69%1.35%144,209,7003,352,971,000168%23.252.24%22.891.96%22.670.84%22.780.26%-0.52%
2019-10-1122.5023.0522.2522.942.46%0.88%0.96%117,496,8002,671,943,000139%22.741.81%22.450.89%22.480.04%22.72-0.35%-0.59%
2019-10-1022.2222.4722.1522.390.00%0.24%-1.80%64,531,6001,441,450,00075%22.341.16%22.25-0.62%22.47-0.51%22.80-0.43%-0.59%