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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-01 | 22.81 | 23.33 | 22.63 | 23.14 | 3.91% | 0.68% | 1.79% | 161,856,100 | 3,720,140,000 | 229% | 22.98 | 3.03% | 22.74 | 1.61% | 22.64 | 1.31% | 22.73 | -0.01% | -0.37% |  |
| 2020-05-29 | 22.32 | 22.43 | 22.25 | 22.27 | -0.93% | -0.17% | -2.04% | 46,558,300 | 1,038,655,000 | 71% | 22.31 | -0.73% | 22.38 | -0.10% | 22.35 | -0.37% | 22.73 | -0.41% | -0.37% |  |
| 2020-05-28 | 22.31 | 22.75 | 22.22 | 22.48 | 0.85% | 0.03% | -1.52% | 69,951,500 | 1,572,008,000 | 106% | 22.47 | 0.70% | 22.41 | 0.45% | 22.43 | -0.51% | 22.83 | -0.47% | -0.31% | |
| 2020-05-27 | 22.49 | 22.49 | 22.21 | 22.29 | -0.80% | -0.13% | -2.81% | 45,559,800 | 1,016,819,000 | 68% | 22.32 | -0.33% | 22.31 | -0.61% | 22.55 | -0.65% | 22.94 | -0.48% | -0.25% | |
| 2020-05-26 | 22.34 | 22.48 | 22.31 | 22.47 | 1.17% | 0.35% | -2.50% | 54,687,400 | 1,224,515,000 | 80% | 22.39 | 0.79% | 22.44 | -0.85% | 22.69 | -0.63% | 23.05 | -0.48% | -0.17% | |
| 2020-05-25 | 22.30 | 22.41 | 22.08 | 22.21 | -0.40% | -0.02% | -4.08% | 58,997,300 | 1,310,654,000 | 84% | 22.22 | -1.73% | 22.63 | -1.14% | 22.84 | -0.83% | 23.16 | -0.65% | -0.11% | |
| 2020-05-22 | 23.03 | 23.03 | 22.30 | 22.30 | -3.13% | -1.35% | -4.32% | 98,194,000 | 2,219,690,000 | 134% | 22.61 | -2.30% | 22.89 | -1.18% | 23.03 | -0.88% | 23.31 | -0.81% | -0.03% | |
| 2020-05-21 | 23.14 | 23.28 | 23.00 | 23.02 | -0.30% | -0.50% | -2.03% | 54,837,400 | 1,268,713,000 | 70% | 23.14 | 0.07% | 23.17 | -0.11% | 23.23 | -0.31% | 23.50 | -0.13% | 0.10% | |
| 2020-05-20 | 23.15 | 23.26 | 23.01 | 23.09 | -0.52% | -0.13% | -1.86% | 66,662,000 | 1,541,299,000 | 82% | 23.12 | -0.56% | 23.19 | -0.43% | 23.30 | -0.43% | 23.53 | -0.04% | 0.12% | |
| 2020-05-19 | 23.32 | 23.38 | 23.15 | 23.21 | 0.56% | -0.17% | -1.39% | 56,510,300 | 1,313,884,000 | 66% | 23.25 | 0.18% | 23.29 | -0.35% | 23.40 | -0.30% | 23.54 | -0.19% | 0.11% | |
| 2020-05-18 | 23.40 | 23.43 | 23.05 | 23.08 | -1.54% | -0.56% | -2.13% | 88,919,600 | 2,063,764,000 | 95% | 23.21 | -1.10% | 23.37 | -0.72% | 23.47 | -0.56% | 23.58 | -0.06% | 0.12% | |
| 2020-05-15 | 23.56 | 23.60 | 23.40 | 23.44 | 0.00% | -0.12% | -0.66% | 54,857,600 | 1,287,376,000 | 60% | 23.47 | -0.20% | 23.54 | -0.22% | 23.60 | -0.37% | 23.60 | 0.20% | 0.13% | |
| 2020-05-14 | 23.60 | 23.64 | 23.42 | 23.44 | -1.26% | -0.32% | -0.47% | 65,437,100 | 1,538,768,000 | 66% | 23.52 | -0.50% | 23.59 | -0.29% | 23.69 | 0.00% | 23.55 | 0.16% | 0.12% | |
| 2020-05-13 | 23.52 | 23.82 | 23.48 | 23.74 | 0.47% | 0.46% | 0.97% | 64,034,500 | 1,513,295,000 | 65% | 23.63 | 0.00% | 23.66 | -0.32% | 23.69 | 0.28% | 23.51 | 0.26% | 0.12% | |
| 2020-05-12 | 23.71 | 23.78 | 23.46 | 23.63 | 0.25% | 0.00% | 0.76% | 65,097,100 | 1,538,308,000 | 66% | 23.63 | -0.30% | 23.74 | 0.11% | 23.63 | -0.09% | 23.45 | 0.15% | 0.10% | |
| 2020-05-11 | 23.86 | 23.98 | 23.49 | 23.57 | -1.05% | -0.56% | 0.66% | 95,830,600 | 2,271,424,000 | 98% | 23.70 | -0.44% | 23.71 | 0.47% | 23.65 | 0.23% | 23.42 | 0.21% | 0.10% | |
| 2020-05-08 | 23.65 | 24.03 | 23.44 | 23.82 | 1.75% | 0.05% | 1.94% | 152,775,000 | 3,637,116,000 | 163% | 23.81 | 1.05% | 23.60 | 0.20% | 23.59 | 0.67% | 23.37 | 0.43% | 0.10% | |
| 2020-05-07 | 23.62 | 23.75 | 23.40 | 23.41 | -0.89% | -0.64% | 0.61% | 84,629,600 | 1,993,834,000 | 96% | 23.56 | 0.87% | 23.56 | 0.24% | 23.44 | 0.35% | 23.27 | 0.07% | 0.08% | |
| 2020-05-06 | 23.18 | 23.68 | 23.11 | 23.62 | -0.34% | 1.13% | 1.58% | 111,848,700 | 2,612,451,000 | 126% | 23.36 | -1.53% | 23.50 | 0.29% | 23.35 | 0.37% | 23.25 | -0.18% | 0.10% | |
| 2020-04-30 | 23.60 | 23.88 | 23.52 | 23.70 | 1.33% | -0.08% | 1.75% | 133,957,100 | 3,177,411,000 | 147% | 23.72 | 1.69% | 23.43 | 1.10% | 23.27 | 0.78% | 23.29 | -0.08% | 0.17% | |
| 2020-04-29 | 23.06 | 23.50 | 23.03 | 23.39 | 0.43% | 0.27% | 0.33% | 79,991,700 | 1,865,960,000 | 78% | 23.33 | 0.53% | 23.18 | 0.66% | 23.09 | 0.20% | 23.31 | 0.09% | 0.27% | |
| 2020-04-28 | 23.06 | 23.45 | 22.77 | 23.29 | 2.01% | 0.37% | 0.00% | 134,371,000 | 3,117,772,000 | 122% | 23.20 | 1.24% | 23.02 | 0.48% | 23.04 | 0.17% | 23.29 | 0.13% | 0.31% | |
| 2020-04-27 | 22.75 | 23.05 | 22.71 | 22.83 | 0.57% | -0.38% | -1.85% | 61,523,700 | 1,409,983,000 | 52% | 22.92 | 0.60% | 22.91 | -0.24% | 23.00 | -0.46% | 23.26 | 0.13% | 0.36% | |
| 2020-04-24 | 22.87 | 23.04 | 22.55 | 22.70 | -0.96% | -0.36% | -2.28% | 72,336,700 | 1,647,882,000 | 61% | 22.78 | -1.21% | 22.97 | -0.58% | 23.11 | -0.92% | 23.23 | 0.07% | 0.33% | |
| 2020-04-23 | 23.18 | 23.24 | 22.92 | 22.92 | -1.16% | -0.61% | -1.27% | 62,366,700 | 1,438,235,000 | 53% | 23.06 | -0.18% | 23.10 | -0.53% | 23.32 | -0.61% | 23.21 | 0.13% | 0.33% | |
| 2020-04-22 | 23.00 | 23.24 | 22.90 | 23.19 | 0.09% | 0.38% | 0.03% | 58,212,100 | 1,344,830,000 | 47% | 23.10 | -0.11% | 23.22 | -0.80% | 23.46 | 0.15% | 23.18 | 0.16% | 0.31% |  |
| 2020-04-21 | 23.33 | 23.35 | 22.96 | 23.17 | -1.36% | 0.19% | 0.11% | 90,794,300 | 2,099,823,000 | 73% | 23.13 | -1.24% | 23.41 | -0.70% | 23.43 | 0.24% | 23.15 | 0.26% | 0.31% | |
| 2020-04-20 | 23.48 | 23.54 | 23.27 | 23.49 | 0.47% | 0.31% | 1.75% | 80,357,700 | 1,881,767,000 | 64% | 23.42 | -0.69% | 23.58 | 0.41% | 23.37 | 0.36% | 23.09 | 0.27% | 0.32% | |
| 2020-04-17 | 23.69 | 23.82 | 23.34 | 23.38 | -1.23% | -0.84% | 1.55% | 150,420,100 | 3,546,708,000 | 123% | 23.58 | -0.22% | 23.48 | 0.73% | 23.29 | 0.61% | 23.02 | 0.55% | 0.28% | |
| 2020-04-16 | 22.89 | 24.00 | 22.85 | 23.67 | 0.00% | 0.17% | 3.38% | 227,896,300 | 5,385,384,000 | 201% | 23.63 | 2.03% | 23.31 | 1.41% | 23.15 | 1.08% | 22.90 | 0.92% | 0.24% | | |
|
|
