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
2022-12-0920.5520.7620.2620.640.63%0.69%1.72%84,405,0001,730,140,00080%20.50-0.02%20.56-1.01%20.670.31%20.290.34%0.47%
2022-12-0820.5520.7220.4020.51-0.39%0.04%1.42%63,247,5001,296,642,00062%20.50-0.79%20.770.13%20.610.23%20.220.28%0.47%
2022-12-0720.8420.9820.5020.59-1.48%-0.36%2.11%76,081,5001,572,243,00077%20.67-1.40%20.740.61%20.560.58%20.170.42%0.48%
2022-12-0620.6321.2620.6320.900.34%-0.28%4.08%125,161,9002,623,226,000134%20.961.70%20.610.93%20.441.27%20.080.91%0.46%
2022-12-0520.1420.8820.1420.835.04%1.07%4.67%168,080,6003,464,056,000192%20.613.64%20.421.18%20.191.32%19.901.10%0.39%
2022-12-0220.0020.1319.7419.83-0.70%-0.28%0.74%58,585,0001,164,944,00075%19.89-2.65%20.190.63%19.920.28%19.680.24%0.31%
2022-12-0120.1820.9619.9319.970.76%-2.24%1.70%197,949,8004,043,441,000264%20.432.66%20.062.47%19.871.85%19.641.39%0.34%
2022-11-3019.6520.0919.6219.820.41%-0.39%2.33%105,567,7002,100,631,000171%19.901.52%19.581.05%19.510.87%19.370.36%0.25%
2022-11-2919.0519.9119.0519.743.84%0.71%2.29%121,273,3002,376,981,000205%19.603.78%19.371.15%19.340.93%19.30-0.18%0.29%
2022-11-2819.0019.0518.7519.01-1.76%0.65%-1.68%53,679,9001,013,847,00084%18.89-2.34%19.15-0.71%19.160.03%19.33-0.12%0.48%
2022-11-2519.1019.4519.0619.351.31%0.05%-0.04%54,237,5001,048,980,00077%19.340.46%19.290.50%19.160.10%19.360.33%0.65%
2022-11-2419.3819.4919.0719.10-0.62%-0.79%-1.01%40,616,500781,956,00052%19.25-0.05%19.190.70%19.14-0.15%19.290.36%0.76%
2022-11-2319.1319.4219.0819.220.31%-0.21%-0.02%48,763,800939,239,00061%19.260.91%19.06-0.03%19.16-0.46%19.220.22%0.76%
2022-11-2218.9419.3318.8219.161.64%0.38%-0.11%53,508,8001,021,393,00068%19.091.46%19.07-0.49%19.25-1.03%19.180.21%0.77%
2022-11-2119.0019.0018.7018.85-1.57%0.19%-1.53%46,038,200866,143,00059%18.81-2.28%19.16-1.30%19.45-0.07%19.140.25%0.78%
2022-11-1819.4519.5019.1219.15-1.59%-0.53%0.29%56,586,5001,089,378,00073%19.25-0.60%19.41-0.98%19.470.51%19.100.59%0.75%
2022-11-1719.3619.4919.2419.460.15%0.47%2.51%51,361,900994,846,00065%19.37-1.02%19.610.47%19.370.60%18.980.44%0.69%
2022-11-1619.7119.8719.4019.43-1.87%-0.71%2.81%73,020,8001,428,916,00095%19.57-0.72%19.520.95%19.250.58%18.900.81%0.63%
2022-11-1519.1120.0919.1119.803.13%0.45%5.61%142,483,4002,808,437,000191%19.712.25%19.331.86%19.141.56%18.751.71%0.54%
2022-11-1419.1419.5219.0019.201.27%-0.40%4.17%134,059,2002,584,314,000193%19.281.70%18.981.53%18.851.56%18.431.60%0.35%
2022-11-1119.0019.2018.7118.962.88%0.03%4.51%124,793,8002,365,375,000200%18.953.14%18.692.06%18.561.66%18.141.40%0.14%
2022-11-1018.1618.5518.1218.430.99%0.29%3.01%61,765,2001,135,084,000108%18.380.45%18.310.26%18.260.57%17.890.41%-0.04%
2022-11-0918.2718.4118.2018.25-0.16%-0.24%2.42%33,356,500610,215,00059%18.290.37%18.270.32%18.150.49%17.820.30%-0.09%
2022-11-0818.3018.3918.1218.280.05%0.30%2.90%37,208,200678,143,00062%18.23-0.27%18.210.54%18.060.68%17.770.24%-0.12%
2022-11-0718.1518.4018.1118.270.11%-0.03%3.09%59,813,1001,093,060,00095%18.280.67%18.110.82%17.941.09%17.720.05%-0.15%
2022-11-0417.7118.3917.7118.252.93%0.53%3.02%86,270,6001,566,134,000131%18.152.25%17.961.29%17.751.06%17.72-0.05%-0.12%
2022-11-0317.8517.8817.6517.73-1.01%-0.14%0.04%37,755,500670,311,00057%17.75-0.45%17.740.89%17.560.04%17.72-0.16%-0.06%
2022-11-0217.7018.0217.6717.910.06%0.42%0.90%65,151,2001,161,991,00098%17.841.05%17.580.80%17.550.29%17.75-0.10%-0.01%
2022-11-0117.2817.9017.2617.904.01%1.42%0.74%83,409,5001,472,123,000128%17.652.52%17.440.22%17.500.05%17.77-0.24%0.02%
2022-10-3117.1917.4417.0417.210.00%-0.03%-3.37%61,830,5001,064,434,00099%17.22-0.93%17.40-0.76%17.49-1.07%17.81-0.49%0.04%