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 | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-08 | 11.81 | 11.85 | 11.67 | 11.74 | -1.43% | 0.06% | -0.01% | 63,765,400 | 748,187,000 | 78% | 11.733 | -1.15% | 11.83 | 0.81% | 11.72 | 0.06% | 11.74 | -0.22% | -0.53% |  |
| 2010-09-07 | 12.00 | 12.06 | 11.78 | 11.91 | -0.42% | 0.35% | 1.22% | 78,573,800 | 932,626,000 | 97% | 11.869 | 0.19% | 11.73 | 0.49% | 11.71 | 0.22% | 11.77 | -0.18% | -0.54% | |
| 2010-09-06 | 11.50 | 12.01 | 11.50 | 11.96 | 4.36% | 0.96% | 1.46% | 151,026,300 | 1,789,086,000 | 192% | 11.846 | 3.23% | 11.68 | 0.85% | 11.68 | 0.18% | 11.79 | -0.18% | -0.56% | |
| 2010-09-03 | 11.57 | 11.63 | 11.38 | 11.46 | -0.95% | -0.13% | -2.96% | 108,294,900 | 1,242,670,000 | 153% | 11.475 | -1.25% | 11.58 | -0.84% | 11.66 | -0.57% | 11.81 | -1.02% | -0.60% |  |
| 2010-09-02 | 11.71 | 11.76 | 11.55 | 11.57 | 0.00% | -0.43% | -3.03% | 67,430,700 | 783,552,000 | 101% | 11.620 | -0.60% | 11.68 | -0.69% | 11.73 | -0.37% | 11.93 | -0.92% | -0.54% | |
| 2010-09-01 | 11.74 | 11.86 | 11.51 | 11.57 | -1.28% | -1.03% | -3.92% | 74,467,600 | 870,552,000 | 111% | 11.690 | -0.19% | 11.76 | -0.18% | 11.77 | -0.63% | 12.04 | -0.77% | -0.46% | |
| 2010-08-31 | 11.82 | 11.85 | 11.65 | 11.72 | -1.68% | 0.07% | -3.42% | 76,989,500 | 901,734,000 | 117% | 11.712 | -1.14% | 11.78 | -0.44% | 11.85 | -0.82% | 12.14 | -0.90% | -0.41% | |
| 2010-08-30 | 11.81 | 12.02 | 11.66 | 11.92 | 1.27% | 0.62% | -2.65% | 94,375,700 | 1,118,030,000 | 147% | 11.847 | 0.86% | 11.83 | -0.71% | 11.95 | -0.78% | 12.25 | -0.78% | -0.39% | |
| 2010-08-27 | 11.82 | 11.84 | 11.65 | 11.77 | -0.51% | 0.20% | -4.63% | 41,596,900 | 488,590,000 | 63% | 11.746 | -1.00% | 11.91 | -1.12% | 12.04 | -1.10% | 12.34 | -0.16% | -0.35% | |
| 2010-08-26 | 11.92 | 12.01 | 11.75 | 11.83 | -0.67% | -0.29% | -4.30% | 56,977,500 | 676,037,000 | 85% | 11.865 | -1.64% | 12.05 | -1.03% | 12.18 | -1.38% | 12.36 | -0.22% | -0.37% | |
| 2010-08-25 | 12.10 | 12.29 | 11.90 | 11.91 | -2.70% | -1.27% | -3.86% | 66,111,100 | 797,467,000 | 97% | 12.063 | -1.42% | 12.17 | -1.20% | 12.35 | -0.94% | 12.39 | -0.30% | -0.41% | |
| 2010-08-24 | 12.21 | 12.40 | 12.06 | 12.24 | 0.16% | 0.02% | -1.49% | 51,315,100 | 627,923,000 | 78% | 12.237 | -0.16% | 12.32 | -1.23% | 12.46 | -0.65% | 12.43 | -0.40% | -0.37% | |
| 2010-08-23 | 12.27 | 12.38 | 12.15 | 12.22 | -0.57% | -0.30% | -2.04% | 50,003,300 | 612,890,000 | 72% | 12.257 | -1.42% | 12.48 | -0.79% | 12.54 | -0.18% | 12.48 | -0.55% | -0.31% | |
| 2010-08-20 | 12.60 | 12.65 | 12.20 | 12.29 | -3.15% | -1.16% | -2.02% | 69,007,000 | 858,007,000 | 97% | 12.434 | -1.96% | 12.58 | -0.66% | 12.57 | 0.38% | 12.54 | -0.38% | -0.22% | |
| 2010-08-19 | 12.58 | 12.83 | 12.51 | 12.69 | 0.95% | 0.06% | 0.78% | 67,133,400 | 851,404,000 | 93% | 12.682 | 0.51% | 12.66 | 0.68% | 12.52 | 0.77% | 12.59 | -0.14% | -0.13% | |
| 2010-08-18 | 12.73 | 12.78 | 12.51 | 12.57 | -0.95% | -0.38% | -0.31% | 57,224,400 | 722,071,000 | 77% | 12.618 | -0.40% | 12.57 | 1.05% | 12.42 | 0.24% | 12.61 | -0.23% | -0.07% | |
| 2010-08-17 | 12.71 | 12.77 | 12.58 | 12.69 | 0.00% | 0.17% | 0.41% | 67,159,600 | 850,826,000 | 89% | 12.669 | 1.55% | 12.44 | 1.13% | 12.39 | -0.19% | 12.64 | -0.72% | 0.00% | |
| 2010-08-16 | 12.17 | 12.75 | 12.12 | 12.69 | 3.85% | 1.72% | -0.31% | 92,265,900 | 1,151,093,000 | 109% | 12.476 | 2.79% | 12.30 | 0.36% | 12.42 | -0.82% | 12.73 | -0.40% | 0.19% | |
| 2010-08-13 | 12.12 | 12.25 | 12.01 | 12.22 | 0.74% | 0.68% | -4.39% | 59,230,400 | 718,886,000 | 69% | 12.137 | -0.74% | 12.26 | -1.68% | 12.52 | -1.09% | 12.78 | -0.39% | 0.30% | |
| 2010-08-12 | 12.28 | 12.38 | 12.11 | 12.13 | -2.49% | -0.79% | -5.46% | 78,085,400 | 954,759,000 | 90% | 12.227 | -1.68% | 12.47 | -2.10% | 12.66 | -0.97% | 12.83 | -0.62% | 0.40% | |
| 2010-08-11 | 12.43 | 12.57 | 12.37 | 12.44 | -0.24% | 0.03% | -3.65% | 56,244,300 | 699,440,000 | 60% | 12.436 | -2.29% | 12.74 | -0.83% | 12.78 | -0.55% | 12.91 | 0.10% | 0.60% | |
| 2010-08-10 | 13.00 | 13.05 | 12.46 | 12.47 | -4.15% | -2.03% | -3.32% | 80,497,500 | 1,024,562,000 | 83% | 12.728 | -1.90% | 12.84 | -0.27% | 12.85 | -0.98% | 12.90 | 0.20% | 0.66% | |
| 2010-08-09 | 12.96 | 13.10 | 12.86 | 13.01 | -0.08% | 0.27% | 1.07% | 73,799,600 | 957,563,000 | 78% | 12.975 | 1.04% | 12.88 | 0.18% | 12.98 | -0.01% | 12.87 | 0.38% | 0.69% |  |
| 2010-08-06 | 12.74 | 13.05 | 12.53 | 13.02 | 2.20% | 1.39% | 1.54% | 92,317,900 | 1,185,510,000 | 96% | 12.842 | 0.08% | 12.86 | -1.28% | 12.98 | -0.02% | 12.82 | 0.47% | 0.69% | |
| 2010-08-05 | 13.03 | 13.06 | 12.66 | 12.74 | -2.00% | -0.72% | -0.18% | 78,110,700 | 1,002,339,000 | 79% | 12.832 | -0.49% | 13.02 | -0.31% | 12.98 | -0.19% | 12.76 | 0.47% | 0.72% | |
| 2010-08-04 | 12.93 | 13.07 | 12.71 | 13.00 | 0.15% | 0.81% | 2.34% | 77,882,200 | 1,004,312,000 | 80% | 12.895 | -2.33% | 13.06 | 0.14% | 13.01 | 0.58% | 12.70 | 0.50% | 0.71% | |
| 2010-08-03 | 13.08 | 13.38 | 12.95 | 12.98 | -0.31% | -1.68% | 2.69% | 138,953,100 | 1,834,514,000 | 146% | 13.202 | 1.73% | 13.05 | 0.79% | 12.93 | 1.27% | 12.64 | 1.16% | 0.71% | |
| 2010-08-02 | 12.82 | 13.10 | 12.82 | 13.02 | 1.56% | 0.33% | 4.20% | 69,894,400 | 907,047,000 | 77% | 12.977 | 1.23% | 12.94 | 1.02% | 12.77 | 0.72% | 12.50 | 0.71% | 0.64% | |
| 2010-07-30 | 12.95 | 12.95 | 12.70 | 12.82 | -1.08% | 0.00% | 3.33% | 74,339,400 | 953,036,000 | 83% | 12.820 | -1.30% | 12.81 | 0.76% | 12.68 | 0.74% | 12.41 | 0.67% | 0.59% | |
| 2010-07-29 | 12.83 | 13.15 | 12.83 | 12.96 | 1.49% | -0.22% | 5.15% | 154,226,600 | 2,003,326,000 | 182% | 12.989 | 3.31% | 12.72 | 2.04% | 12.59 | 1.73% | 12.33 | 1.37% | 0.52% | | |
|
|
