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
2021-09-1725.5026.1025.5025.951.84%0.53%-3.11%107,762,3002,781,671,00068%25.81-0.24%25.97-1.38%26.43-1.34%26.78-0.55%0.35%
2021-09-1626.2826.3325.3125.48-2.90%-1.53%-5.38%134,773,5003,487,370,00076%25.88-1.39%26.33-1.69%26.79-0.53%26.93-0.27%0.53%
2021-09-1526.4226.6426.0126.24-0.91%0.00%-2.83%108,905,3002,857,649,00058%26.24-2.02%26.79-1.34%26.93-0.52%27.000.15%0.66%
2021-09-1427.2527.4126.3226.48-2.61%-1.12%-1.79%160,229,7004,290,874,00074%26.78-1.84%27.150.03%27.07-0.07%26.960.72%0.81%
2021-09-1327.2527.5927.0627.19-0.29%-0.33%1.57%121,574,2003,316,634,00054%27.28-0.26%27.140.13%27.090.17%26.770.58%0.80%
2021-09-1026.8127.9826.8127.272.02%-0.30%2.45%215,249,2005,887,667,00095%27.352.73%27.110.71%27.04-0.01%26.620.59%0.76%
2021-09-0926.6126.8726.3626.73-0.63%0.39%1.02%119,915,3003,193,018,00054%26.63-1.89%26.92-0.33%27.04-0.04%26.460.35%0.72%
2021-09-0827.0027.6326.8626.90-0.92%-0.88%2.01%156,658,7004,251,632,00073%27.140.83%27.01-0.33%27.050.55%26.370.52%0.71%
2021-09-0726.8227.3826.3027.151.23%0.87%3.50%209,608,2005,642,030,00099%26.92-0.29%27.100.07%26.911.17%26.230.75%0.69%
2021-09-0626.6227.3926.6226.820.86%-0.65%3.00%180,082,6004,861,496,00086%27.00-1.08%27.080.70%26.600.91%26.040.65%0.68%
2021-09-0328.1028.2326.4826.59-1.85%-2.57%2.78%282,581,2007,711,826,000141%27.291.47%26.892.12%26.361.30%25.871.25%0.64%
2021-09-0226.8027.2026.5527.090.74%0.73%6.03%260,435,7007,004,441,000139%26.901.03%26.331.66%26.021.29%25.551.04%0.54%
2021-09-0125.7027.6025.5626.894.71%1.01%6.34%437,522,40011,646,799,000242%26.624.70%25.903.09%25.692.48%25.291.64%0.50%
2021-08-3124.2526.1324.1925.685.51%1.00%3.22%306,285,6007,787,737,000176%25.433.10%25.121.56%25.070.75%24.880.67%0.46%
2021-08-3025.1525.2824.2824.34-1.58%-1.30%-1.51%138,613,2003,418,391,00083%24.66-0.71%24.74-0.68%24.880.11%24.710.13%0.46%
2021-08-2724.6525.1824.6024.730.61%-0.43%0.19%103,833,0002,578,769,00063%24.840.40%24.91-0.19%24.850.47%24.680.24%0.52%
2021-08-2624.8125.0024.5624.58-1.36%-0.63%-0.17%104,462,5002,584,004,00063%24.74-1.42%24.950.29%24.73-0.06%24.620.18%0.55%
2021-08-2525.0625.4724.8824.92-0.88%-0.68%1.39%135,368,6003,396,551,00085%25.090.48%24.881.01%24.750.07%24.580.38%0.56%
2021-08-2424.5625.3524.4025.142.91%0.68%2.67%220,882,2005,515,600,000142%24.972.09%24.630.38%24.730.57%24.490.58%0.56%
2021-08-2324.3924.7324.2524.430.78%-0.13%0.35%116,459,7002,848,712,00079%24.460.97%24.54-0.66%24.590.13%24.350.30%0.52%
2021-08-2024.3424.4923.9024.240.00%0.06%-0.14%136,330,1003,302,683,00093%24.23-0.71%24.700.06%24.560.09%24.270.20%0.47%
除权分界线,2021年08月20日,10股派4.000元(以下数据已经复权)
2021-08-1924.6724.9324.1024.24-2.45%-0.65%0.06%198,178,4004,914,387,000146%24.40-0.18%24.690.51%24.540.54%24.230.68%0.38%
2021-08-1823.5625.0023.5024.855.70%1.67%3.27%316,218,8007,855,654,000258%24.442.29%24.561.56%24.411.38%24.061.25%0.27%
2021-08-1723.4824.2423.4223.51-0.42%-1.61%-1.07%183,934,9004,468,569,000184%23.890.29%24.180.67%24.080.77%23.770.65%0.13%
2021-08-1623.7224.1023.5123.61-0.38%-0.90%0.00%121,335,5002,939,198,000131%23.821.15%24.020.64%23.890.67%23.610.75%0.05%
2021-08-1323.2823.7523.2123.701.54%0.62%1.13%110,272,5002,641,505,000115%23.550.69%23.870.62%23.730.61%23.440.57%-0.06%
2021-08-1223.3623.6523.2323.340.17%-0.22%0.16%72,611,4001,727,546,00077%23.39-0.18%23.720.35%23.590.53%23.300.25%-0.17%
2021-08-1123.3323.6823.2023.30-0.30%-0.57%0.24%101,874,1002,428,060,000108%23.431.14%23.640.83%23.460.53%23.250.37%-0.21%
2021-08-1023.0223.4422.8523.371.08%0.86%0.91%108,177,1002,549,717,000116%23.170.16%23.450.77%23.340.25%23.160.16%-0.26%
2021-08-0922.6023.4022.5623.120.00%-0.05%0.00%112,829,4002,655,104,000122%23.132.10%23.270.67%23.280.70%23.12-0.20%-0.31%