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
2019-08-2322.7622.9122.5622.64-0.31%-0.45%2.52%88,249,2002,006,970,00089%22.740.35%22.71-0.35%22.650.89%22.080.69%0.20%
2019-08-2222.7322.8322.5022.710.31%0.21%3.55%65,120,4001,475,842,00066%22.66-0.16%22.790.71%22.450.90%21.930.73%0.07%
2019-08-2122.7022.8722.5722.64-0.53%-0.26%3.98%77,130,3001,750,862,00074%22.70-0.85%22.631.12%22.250.74%21.770.75%-0.10%
2019-08-2023.0023.1322.7122.76-1.60%-0.59%5.31%131,382,4003,007,940,000126%22.901.94%22.371.90%22.081.33%21.611.45%-0.31%
2019-08-1921.8823.1721.6723.138.44%2.99%8.58%247,363,9005,555,475,000230%22.464.79%21.963.22%21.792.62%21.301.42%-0.62%
2019-08-1621.1221.6521.1221.330.61%-0.48%1.55%94,765,6002,031,080,00094%21.432.43%21.270.58%21.240.50%21.00-0.22%-0.90%
2019-08-1520.5021.3020.4521.200.24%1.32%0.71%71,968,9001,505,910,00068%20.92-2.22%21.15-0.49%21.130.03%21.05-0.73%-0.96%
2019-08-1421.4521.5821.1521.150.38%-1.16%-0.25%79,542,5001,702,027,00076%21.401.50%21.250.70%21.130.65%21.20-0.51%-0.88%
2019-08-1321.1021.1721.0021.07-1.27%-0.05%-1.14%50,634,9001,067,442,00048%21.08-0.68%21.110.19%20.990.68%21.31-0.97%-0.83%
2019-08-1221.1521.3521.0921.342.65%0.54%-0.85%107,821,0002,288,658,00098%21.231.25%21.070.83%20.85-0.02%21.52-0.60%-0.73%
2019-08-0921.1021.1920.7320.79-0.57%-0.83%-3.98%85,086,7001,783,745,00079%20.96-0.16%20.890.84%20.85-0.71%21.65-0.67%-0.70%
2019-08-0821.1521.2420.7920.912.00%-0.41%-4.07%130,157,3002,732,869,000124%21.001.47%20.72-0.31%21.00-1.25%21.80-0.96%-0.63%
2019-08-0720.9120.9720.4820.50-1.68%-0.93%-6.86%99,202,3002,052,799,00099%20.690.88%20.78-1.39%21.27-1.49%22.01-1.27%-0.54%
2019-08-0620.3921.0820.1620.85-0.43%1.65%-6.47%164,123,5003,366,486,000158%20.51-3.07%21.07-3.36%21.59-3.28%22.29-1.70%-0.41%
2019-08-0521.4821.4820.9320.94-3.55%-1.04%-7.66%140,569,1002,974,562,000156%21.16-2.90%21.81-3.12%22.32-2.26%22.68-1.33%-0.25%
2019-08-0221.9021.9721.6821.71-3.81%-0.38%-5.54%111,482,7002,429,535,000134%21.79-3.54%22.51-3.08%22.83-1.68%22.98-0.82%-0.12%
除权分界线,2019年08月02日,10股派3.500元(以下数据已经复权)
2019-08-0122.7422.8422.4622.57-1.35%-0.10%-2.61%80,971,1001,857,722,000102%22.59-1.18%23.22-0.36%23.22-0.33%23.170.07%-0.06%
2019-07-3122.9823.0422.7822.88-0.78%0.07%-1.20%63,368,4001,470,985,00080%22.86-1.05%23.31-0.10%23.30-0.04%23.16-0.02%-0.09%
2019-07-3022.8523.2922.8123.061.05%-0.19%-0.44%100,197,4002,350,145,000119%23.111.28%23.330.37%23.310.46%23.160.00%-0.11%
2019-07-2922.9823.0022.7122.82-0.95%0.03%-1.49%62,672,2001,451,692,00075%22.81-0.56%23.24-0.18%23.200.21%23.16-0.28%-0.14%
2019-07-2622.9323.0422.8423.040.00%0.43%-0.81%53,630,4001,249,083,00058%22.940.04%23.290.39%23.160.10%23.230.00%-0.19%
2019-07-2522.9423.0422.8123.040.57%0.47%-0.81%64,383,3001,499,049,00067%22.93-0.01%23.200.44%23.130.36%23.23-0.03%-0.21%
2019-07-2422.6623.0822.6622.911.73%-0.11%-1.41%108,612,3002,529,017,000107%22.941.78%23.090.28%23.050.06%23.240.03%-0.24%
2019-07-2322.4822.7122.4122.520.31%-0.07%-3.05%50,155,0001,147,808,00050%22.54-0.43%23.030.17%23.04-0.43%23.23-0.06%-0.24%
2019-07-2222.9423.0022.4322.45-1.66%-0.81%-3.41%92,306,5002,121,519,00088%22.63-0.66%22.99-0.38%23.14-0.60%23.24-0.11%-0.22%
2019-07-1922.4923.0022.4822.832.06%0.20%-1.88%108,063,8002,499,958,000100%22.781.39%23.08-0.47%23.28-0.12%23.27-0.15%-0.22%
2019-07-1822.5522.6022.3622.37-1.63%-0.45%-4.01%86,781,6001,980,427,00081%22.47-1.71%23.19-1.06%23.31-0.33%23.30-0.30%-0.20%
2019-07-1722.9123.0522.6622.74-1.47%-0.53%-2.72%120,650,4002,800,565,000113%22.86-1.49%23.44-0.15%23.38-0.05%23.38-0.19%-0.10%
2019-07-1623.2623.4123.0823.08-1.11%-0.55%-1.45%78,011,8001,837,696,00070%23.210.03%23.470.29%23.400.25%23.42-0.30%0.00%
2019-07-1522.7523.7122.5823.340.00%0.60%-0.64%150,242,3003,538,355,000131%23.201.20%23.400.55%23.340.34%23.49-0.82%0.08%