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
2019-04-1924.3324.6324.1124.500.91%0.44%-0.80%140,886,2003,436,656,00072%24.39-0.07%24.400.97%24.270.05%24.70-0.76%0.04%
2019-04-1824.3624.6424.2224.28-0.33%-0.53%-2.44%106,350,9002,595,892,00050%24.410.07%24.16-0.19%24.25-0.21%24.89-0.64%0.15%
2019-04-1724.3924.6124.2124.36-0.57%-0.14%-2.74%137,848,4003,362,538,00057%24.391.99%24.210.06%24.30-0.56%25.05-0.33%0.28%
2019-04-1623.7024.5023.2624.502.94%2.44%-2.51%235,531,0005,632,908,00089%23.92-2.03%24.19-1.03%24.44-1.17%25.13-0.38%0.36%
2019-04-1524.8024.9023.7523.80-1.94%-2.51%-5.65%210,253,1005,132,743,00073%24.410.41%24.45-0.84%24.73-1.19%25.230.43%0.47%
2019-04-1224.4224.6224.0324.27-0.61%-0.17%-3.37%159,352,5003,874,147,00052%24.31-1.18%24.65-1.14%25.03-1.20%25.120.34%0.43%
2019-04-1124.7525.0524.3424.42-2.12%-0.74%-2.44%181,618,8004,467,917,00060%24.60-1.15%24.93-1.37%25.33-0.78%25.030.41%0.39%
2019-04-1025.3525.3824.5724.95-1.81%0.25%0.09%267,571,2006,659,173,00089%24.89-1.64%25.28-1.49%25.53-0.41%24.930.56%0.31%
2019-04-0925.2825.6525.0025.410.40%0.43%2.50%198,904,6005,032,671,00068%25.30-1.25%25.66-0.38%25.640.47%24.790.37%0.19%
2019-04-0826.2526.3325.0025.31-2.65%-1.22%2.48%290,387,3007,440,721,00099%25.62-1.29%25.760.18%25.521.38%24.700.38%0.17%
2019-04-0426.2126.2925.7026.00-0.61%0.17%5.67%275,009,5007,138,468,00098%25.960.93%25.711.27%25.171.40%24.600.31%0.10%
2019-04-0324.9126.4224.8926.163.81%1.72%6.65%390,693,20010,047,929,000135%25.720.99%25.392.33%24.821.83%24.530.67%-0.08%
2019-04-0225.5225.8125.0525.20-0.32%-1.04%3.43%285,766,5007,277,403,000103%25.471.54%24.811.98%24.381.61%24.360.45%-0.20%
2019-04-0124.7725.7624.5725.282.02%0.79%4.23%490,451,30012,300,818,000180%25.084.26%24.333.38%23.991.67%24.260.72%-0.24%
2019-03-2922.9324.8522.9324.788.54%3.01%2.90%423,364,60010,184,646,000161%24.065.38%23.532.01%23.60-0.09%24.080.10%-0.33%
2019-03-2822.7523.2322.4522.83-0.61%0.01%-5.10%167,606,1003,825,927,00065%22.83-0.68%23.07-1.82%23.62-2.07%24.06-0.12%-0.34%
2019-03-2723.1223.2722.6322.970.26%-0.06%-4.63%187,065,6004,299,514,00069%22.98-1.33%23.50-1.95%24.12-0.96%24.08-0.37%-0.32%
2019-03-2623.9023.9022.7622.91-3.33%-1.64%-5.22%257,207,5005,991,017,00092%23.29-3.31%23.97-2.71%24.35-0.90%24.17-0.68%-0.27%
2019-03-2524.3024.5423.6123.70-4.44%-1.62%-2.63%252,533,8006,083,613,00087%24.09-2.32%24.64-0.50%24.570.08%24.340.19%-0.23%
2019-03-2224.7725.0224.3024.80-0.40%0.56%2.09%204,317,6005,038,975,00069%24.66-1.37%24.760.27%24.550.63%24.29-0.32%-0.24%
2019-03-2124.6525.4424.4224.901.38%-0.42%2.17%356,324,0008,909,915,000107%25.012.07%24.691.57%24.401.43%24.37-1.44%-0.09%
2019-03-2024.1524.9524.0924.561.36%0.25%-0.68%258,896,9006,342,446,00069%24.500.37%24.310.96%24.060.23%24.73-0.52%0.28%
2019-03-1924.6524.7524.0924.23-1.62%-0.73%-2.52%215,235,6005,253,752,00053%24.411.36%24.081.08%24.00-0.62%24.860.00%0.49%
2019-03-1823.7524.6923.3024.633.44%2.28%-0.91%299,430,0007,210,530,00071%24.081.22%23.82-0.17%24.150.28%24.86-0.19%0.61%
2019-03-1523.6124.1023.4323.811.88%0.08%-4.39%246,458,0005,863,636,00055%23.790.90%23.86-1.62%24.08-1.11%24.900.07%0.83%
2019-03-1423.7524.2523.1123.37-2.30%-0.89%-6.09%283,347,3006,681,720,00060%23.58-2.52%24.26-0.07%24.35-2.97%24.890.04%0.98%
2019-03-1324.7324.7723.8623.92-3.08%-1.12%-3.84%299,907,5007,254,914,00065%24.19-2.24%24.27-1.07%25.10-0.79%24.870.10%1.06%
2019-03-1224.1725.3424.1724.682.45%-0.27%-0.68%431,035,10010,666,380,00093%24.753.97%24.54-3.23%25.30-0.01%24.85-0.19%1.26%
2019-03-1124.0024.4823.2024.090.04%1.21%-3.24%379,152,7009,024,726,00076%23.80-4.15%25.36-1.49%25.30-0.45%24.900.02%1.76%
2019-03-0825.0025.5224.0824.080.00%-3.03%-3.27%632,806,80015,713,741,000129%24.83-7.47%25.74-0.53%25.410.31%24.891.18%2.23%