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
2020-08-1031.3234.3531.1333.213.91%0.53%7.57%537,305,20017,749,847,000204%33.044.30%32.012.80%31.642.46%30.872.20%0.13%
2020-08-0730.9033.9430.3131.96-0.37%0.91%5.80%486,621,60015,412,906,000207%31.672.27%31.141.89%30.881.60%30.211.53%-0.20%
2020-08-0630.0032.9029.4932.087.26%3.59%7.83%372,579,20011,538,311,000167%30.973.55%30.561.38%30.391.14%29.750.52%-0.45%
2020-08-0530.0830.2229.6729.91-1.03%0.01%1.05%160,857,2004,810,608,00073%29.91-1.27%30.14-0.13%30.050.55%29.60-0.60%-0.61%
2020-08-0430.4130.7030.0230.22-0.62%-0.24%1.49%179,264,4005,430,285,00075%30.290.34%30.180.53%29.890.86%29.78-0.03%-0.61%
2020-08-0330.3130.5329.7630.411.50%0.73%2.10%229,144,9006,917,768,00094%30.190.36%30.021.13%29.631.23%29.780.02%-0.63%
2020-07-3129.4830.6129.4329.961.35%-0.41%0.61%225,613,2006,786,977,00087%30.081.11%29.691.46%29.270.61%29.780.47%-0.63%
2020-07-3030.0030.0729.4229.56-0.71%-0.64%-0.27%194,334,0005,781,618,00071%29.751.48%29.261.53%29.10-0.47%29.64-0.61%-0.56%
2020-07-2928.3929.9128.2729.774.82%1.55%-0.18%277,637,1008,139,620,00088%29.322.88%28.820.01%29.23-1.50%29.82-1.41%-0.37%
2020-07-2828.8428.9028.1528.40-0.35%-0.34%-6.11%145,542,5004,147,472,00042%28.500.61%28.82-1.78%29.68-0.75%30.25-0.76%-0.11%
2020-07-2728.6428.7027.9128.500.00%0.62%-6.50%184,995,2005,239,756,00049%28.32-3.05%29.34-2.58%29.90-0.68%30.48-1.11%0.07%
2020-07-2430.2330.5328.3128.50-6.68%-2.45%-7.54%344,243,20010,057,113,00087%29.22-3.12%30.12-1.34%30.110.26%30.82-0.95%0.31%
2020-07-2330.0630.7429.5130.540.13%1.27%-1.87%281,298,5008,482,939,00071%30.16-2.66%30.530.35%30.03-0.62%31.12-1.07%0.53%
2020-07-2230.4531.7630.1630.500.56%-1.55%-3.04%346,070,40010,720,773,00083%30.982.29%30.422.58%30.22-1.34%31.46-0.66%0.87%
2020-07-2130.3330.8429.8930.33-1.04%0.14%-4.22%222,371,6006,735,069,00047%30.291.00%29.66-1.14%30.63-0.78%31.67-0.19%1.30%
2020-07-2029.2731.1229.0430.657.09%2.21%-3.39%379,103,60011,368,162,00072%29.993.64%30.00-2.80%30.87-1.53%31.730.03%1.77%
2020-07-1729.7029.9028.0028.62-2.39%-1.08%-9.76%369,122,30010,679,762,00062%28.93-5.89%30.86-2.54%31.35-1.76%31.721.14%2.33%
2020-07-1631.5032.2029.2029.32-8.38%-4.63%-6.50%530,566,60016,312,520,00090%30.75-5.54%31.67-1.99%31.91-1.75%31.361.34%2.60%
2020-07-1532.5133.1931.8532.00-0.09%-1.69%3.41%457,123,00014,878,730,00084%32.551.96%32.310.43%32.47-0.04%30.951.18%2.65%
2020-07-1432.0032.4231.4032.03-1.39%0.33%4.73%324,730,10010,367,154,00062%31.93-1.28%32.17-1.24%32.490.47%30.580.94%2.59%
2020-07-1331.7533.5031.3332.482.23%0.44%7.21%473,626,30015,315,924,00096%32.340.52%32.57-0.20%32.331.16%30.301.35%2.53%
2020-07-1032.4532.8831.5631.77-3.96%-1.24%6.28%432,786,70013,922,599,00094%32.17-2.77%32.640.83%31.963.06%29.891.25%2.41%
2020-07-0932.5034.1932.1533.08-1.25%-0.02%12.04%558,535,80018,479,307,000135%33.091.59%32.372.29%31.013.57%29.532.29%2.33%
2020-07-0831.2234.2431.2233.507.61%2.87%16.06%690,476,50022,486,167,000185%32.572.90%31.645.35%29.943.36%28.873.64%2.13%
2020-07-0732.5732.6530.6031.13-1.30%-1.64%11.77%747,449,00023,655,557,000223%31.652.58%30.045.76%28.974.32%27.854.52%1.89%
2020-07-0629.8031.5429.3731.5410.01%2.23%18.36%807,332,90024,907,327,000281%30.8512.32%28.407.54%27.777.15%26.655.70%1.53%
2020-07-0327.1028.6726.3628.6710.02%4.38%13.72%725,083,00019,916,389,000301%27.477.34%26.415.78%25.924.93%25.213.76%0.97%
2020-07-0224.5626.2924.5426.065.42%1.84%7.25%464,117,50011,876,897,000249%25.595.27%24.974.19%24.702.80%24.301.87%0.58%
2020-07-0124.1024.7423.9324.722.53%1.69%3.63%184,230,0004,478,413,000120%24.311.67%23.960.13%24.03-0.19%23.850.54%0.39%
2020-06-3023.6324.4523.5024.110.00%0.84%1.62%159,980,8003,825,098,000109%23.911.34%23.93-0.10%24.080.41%23.730.38%0.32%