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
2020-06-0122.8123.3322.6323.143.91%0.68%1.79%161,856,1003,720,140,000229%22.983.03%22.741.61%22.641.31%22.73-0.01%-0.37%
2020-05-2922.3222.4322.2522.27-0.93%-0.17%-2.04%46,558,3001,038,655,00071%22.31-0.73%22.38-0.10%22.35-0.37%22.73-0.41%-0.37%
2020-05-2822.3122.7522.2222.480.85%0.03%-1.52%69,951,5001,572,008,000106%22.470.70%22.410.45%22.43-0.51%22.83-0.47%-0.31%
2020-05-2722.4922.4922.2122.29-0.80%-0.13%-2.81%45,559,8001,016,819,00068%22.32-0.33%22.31-0.61%22.55-0.65%22.94-0.48%-0.25%
2020-05-2622.3422.4822.3122.471.17%0.35%-2.50%54,687,4001,224,515,00080%22.390.79%22.44-0.85%22.69-0.63%23.05-0.48%-0.17%
2020-05-2522.3022.4122.0822.21-0.40%-0.02%-4.08%58,997,3001,310,654,00084%22.22-1.73%22.63-1.14%22.84-0.83%23.16-0.65%-0.11%
2020-05-2223.0323.0322.3022.30-3.13%-1.35%-4.32%98,194,0002,219,690,000134%22.61-2.30%22.89-1.18%23.03-0.88%23.31-0.81%-0.03%
2020-05-2123.1423.2823.0023.02-0.30%-0.50%-2.03%54,837,4001,268,713,00070%23.140.07%23.17-0.11%23.23-0.31%23.50-0.13%0.10%
2020-05-2023.1523.2623.0123.09-0.52%-0.13%-1.86%66,662,0001,541,299,00082%23.12-0.56%23.19-0.43%23.30-0.43%23.53-0.04%0.12%
2020-05-1923.3223.3823.1523.210.56%-0.17%-1.39%56,510,3001,313,884,00066%23.250.18%23.29-0.35%23.40-0.30%23.54-0.19%0.11%
2020-05-1823.4023.4323.0523.08-1.54%-0.56%-2.13%88,919,6002,063,764,00095%23.21-1.10%23.37-0.72%23.47-0.56%23.58-0.06%0.12%
2020-05-1523.5623.6023.4023.440.00%-0.12%-0.66%54,857,6001,287,376,00060%23.47-0.20%23.54-0.22%23.60-0.37%23.600.20%0.13%
2020-05-1423.6023.6423.4223.44-1.26%-0.32%-0.47%65,437,1001,538,768,00066%23.52-0.50%23.59-0.29%23.690.00%23.550.16%0.12%
2020-05-1323.5223.8223.4823.740.47%0.46%0.97%64,034,5001,513,295,00065%23.630.00%23.66-0.32%23.690.28%23.510.26%0.12%
2020-05-1223.7123.7823.4623.630.25%0.00%0.76%65,097,1001,538,308,00066%23.63-0.30%23.740.11%23.63-0.09%23.450.15%0.10%
2020-05-1123.8623.9823.4923.57-1.05%-0.56%0.66%95,830,6002,271,424,00098%23.70-0.44%23.710.47%23.650.23%23.420.21%0.10%
2020-05-0823.6524.0323.4423.821.75%0.05%1.94%152,775,0003,637,116,000163%23.811.05%23.600.20%23.590.67%23.370.43%0.10%
2020-05-0723.6223.7523.4023.41-0.89%-0.64%0.61%84,629,6001,993,834,00096%23.560.87%23.560.24%23.440.35%23.270.07%0.08%
2020-05-0623.1823.6823.1123.62-0.34%1.13%1.58%111,848,7002,612,451,000126%23.36-1.53%23.500.29%23.350.37%23.25-0.18%0.10%
2020-04-3023.6023.8823.5223.701.33%-0.08%1.75%133,957,1003,177,411,000147%23.721.69%23.431.10%23.270.78%23.29-0.08%0.17%
2020-04-2923.0623.5023.0323.390.43%0.27%0.33%79,991,7001,865,960,00078%23.330.53%23.180.66%23.090.20%23.310.09%0.27%
2020-04-2823.0623.4522.7723.292.01%0.37%0.00%134,371,0003,117,772,000122%23.201.24%23.020.48%23.040.17%23.290.13%0.31%
2020-04-2722.7523.0522.7122.830.57%-0.38%-1.85%61,523,7001,409,983,00052%22.920.60%22.91-0.24%23.00-0.46%23.260.13%0.36%
2020-04-2422.8723.0422.5522.70-0.96%-0.36%-2.28%72,336,7001,647,882,00061%22.78-1.21%22.97-0.58%23.11-0.92%23.230.07%0.33%
2020-04-2323.1823.2422.9222.92-1.16%-0.61%-1.27%62,366,7001,438,235,00053%23.06-0.18%23.10-0.53%23.32-0.61%23.210.13%0.33%
2020-04-2223.0023.2422.9023.190.09%0.38%0.03%58,212,1001,344,830,00047%23.10-0.11%23.22-0.80%23.460.15%23.180.16%0.31%
2020-04-2123.3323.3522.9623.17-1.36%0.19%0.11%90,794,3002,099,823,00073%23.13-1.24%23.41-0.70%23.430.24%23.150.26%0.31%
2020-04-2023.4823.5423.2723.490.47%0.31%1.75%80,357,7001,881,767,00064%23.42-0.69%23.580.41%23.370.36%23.090.27%0.32%
2020-04-1723.6923.8223.3423.38-1.23%-0.84%1.55%150,420,1003,546,708,000123%23.58-0.22%23.480.73%23.290.61%23.020.55%0.28%
2020-04-1622.8924.0022.8523.670.00%0.17%3.38%227,896,3005,385,384,000201%23.632.03%23.311.41%23.151.08%22.900.92%0.24%