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
2021-06-1125.6225.7524.8124.94-2.81%-0.91%-2.99%129,016,5003,247,155,000121%25.17-2.44%25.52-1.60%25.80-0.36%25.71-0.45%0.08%
2021-06-1025.6026.0625.6025.66-0.27%-0.54%-0.64%81,987,8002,115,226,00078%25.80-0.09%25.93-0.46%25.890.24%25.82-0.04%0.19%
2021-06-0925.9726.1525.5725.73-0.73%-0.36%-0.40%72,410,3001,869,767,00067%25.82-1.08%26.050.49%25.830.26%25.83-0.20%0.24%
2021-06-0825.9226.4425.8025.92-0.54%-0.70%0.14%109,286,4002,852,859,00091%26.10-0.10%25.920.69%25.760.32%25.89-0.14%0.33%
2021-06-0725.7726.6025.5726.062.04%-0.26%0.54%136,612,4003,569,514,00099%26.132.17%25.751.03%25.680.25%25.920.36%0.47%
2021-06-0425.0626.4525.0025.541.43%-0.13%-1.11%136,771,9003,497,661,00097%25.570.77%25.48-0.12%25.62-0.53%25.830.15%0.49%
2021-06-0325.3225.6525.1525.18-0.08%-0.78%-2.36%78,228,9001,985,270,00057%25.38-0.24%25.51-0.72%25.75-0.32%25.790.16%0.50%
2021-06-0225.7725.9125.1425.20-2.21%-0.94%-2.12%97,646,7002,484,073,00070%25.44-0.95%25.70-0.90%25.84-0.60%25.750.12%0.52%
2021-06-0125.9925.9925.4325.77-1.30%0.34%0.21%104,695,2002,688,763,00077%25.68-1.20%25.93-0.25%25.99-0.34%25.720.22%0.54%
2021-05-3126.1826.1825.8326.11-0.27%0.45%1.76%92,405,5002,401,855,00070%25.99-0.33%26.00-0.26%26.080.50%25.660.56%0.57%
2021-05-2825.9226.5025.7226.181.00%0.39%2.61%139,290,1003,632,520,00097%26.080.70%26.06-0.12%25.950.55%25.510.73%0.59%
2021-05-2725.8726.2125.7325.920.15%0.09%2.33%111,909,8002,898,122,00069%25.90-0.97%26.090.63%25.810.48%25.330.38%0.70%
2021-05-2626.2826.5625.8325.88-1.33%-1.03%2.56%194,085,8005,075,433,000126%26.150.07%25.931.05%25.690.88%25.230.70%0.68%
2021-05-2525.2326.5525.1426.233.96%0.38%4.68%291,182,8007,609,293,000208%26.133.67%25.662.54%25.461.98%25.061.34%0.62%
2021-05-2424.7925.4724.7725.232.52%0.09%2.04%140,013,2003,529,484,000115%25.211.76%25.030.59%24.970.46%24.730.48%0.49%
2021-05-2125.0825.1524.6024.61-1.80%-0.65%0.01%82,748,1002,049,818,00071%24.77-0.87%24.88-0.10%24.850.00%24.610.33%0.44%
2021-05-2024.7725.2724.7025.061.13%0.28%2.17%110,911,6002,771,629,00097%24.990.60%24.910.30%24.850.40%24.530.34%0.40%
2021-05-1924.7125.0824.6724.780.04%-0.25%1.37%80,658,4002,003,740,00071%24.84-0.09%24.830.00%24.750.32%24.450.33%0.38%
2021-05-1824.7225.2024.6124.77-0.48%-0.38%1.67%92,557,6002,301,328,00080%24.860.20%24.830.43%24.680.49%24.360.55%0.37%
2021-05-1725.0025.0524.5824.89-2.16%0.30%2.72%212,858,5005,282,183,000175%24.82-0.07%24.730.63%24.560.81%24.230.76%0.33%
2021-05-1423.8325.6823.8025.447.66%2.44%5.79%332,616,4008,260,004,000319%24.834.64%24.573.47%24.362.75%24.051.81%0.23%
2021-05-1323.7423.9523.5523.63-1.29%-0.43%0.04%55,686,1001,321,511,00068%23.73-0.51%23.750.11%23.71-0.41%23.620.14%0.02%
2021-05-1223.7523.9923.6523.940.29%0.36%1.49%57,022,0001,360,122,00069%23.850.78%23.720.24%23.81-0.02%23.590.12%-0.01%
2021-05-1123.5324.0823.2723.870.42%0.85%1.32%68,055,7001,610,727,00083%23.670.03%23.67-0.71%23.810.16%23.560.03%-0.03%
2021-05-1023.5323.9323.4423.771.41%0.46%0.93%66,267,7001,567,995,00082%23.66-0.01%23.83-0.18%23.770.37%23.550.02%-0.06%
2021-05-0723.9124.0623.3223.44-2.33%-0.95%-0.45%83,755,8001,982,047,000107%23.67-1.77%23.880.26%23.680.52%23.55-0.06%-0.08%
2021-05-0624.1224.3923.8324.000.63%-0.38%1.86%98,138,7002,364,330,000131%24.091.03%23.821.08%23.560.65%23.560.13%-0.10%
2021-04-3023.6024.0823.5323.850.25%0.01%1.36%106,939,7002,550,244,000144%23.850.94%23.561.28%23.410.50%23.530.19%-0.12%
2021-04-2923.0023.9622.9223.793.98%0.70%1.29%159,256,6003,762,357,000230%23.623.93%23.261.21%23.290.54%23.490.21%-0.15%
2021-04-2822.7622.8822.5922.880.00%0.66%-2.38%48,517,0001,102,789,00080%22.73-0.39%22.99-0.75%23.17-0.61%23.44-0.31%-0.20%