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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 20.50 | 20.58 | 20.19 | 20.34 | -0.49% | -0.12% | 0.58% | 55,266,800 | 1,125,439,000 | 100% | 20.36 | -0.93% | 20.56 | -0.05% | 20.49 | 0.20% | 20.22 | 0.18% | 0.07% |  |
| 2023-01-10 | 20.60 | 20.76 | 20.41 | 20.44 | -1.02% | -0.56% | 1.25% | 47,981,100 | 986,291,000 | 87% | 20.56 | -0.67% | 20.57 | 0.32% | 20.45 | 0.86% | 20.19 | 0.31% | 0.03% | |
| 2023-01-09 | 20.55 | 20.90 | 20.50 | 20.65 | 1.18% | -0.22% | 2.61% | 78,613,400 | 1,626,915,000 | 148% | 20.70 | 1.52% | 20.50 | 0.98% | 20.27 | 0.78% | 20.12 | 0.56% | -0.02% | |
| 2023-01-06 | 20.34 | 20.51 | 20.25 | 20.41 | -0.15% | 0.12% | 1.99% | 50,333,800 | 1,026,058,000 | 102% | 20.39 | -0.01% | 20.30 | 1.15% | 20.11 | 0.55% | 20.01 | 0.24% | -0.12% | |
| 2023-01-05 | 20.30 | 20.55 | 20.21 | 20.44 | 1.44% | 0.26% | 2.38% | 78,058,700 | 1,591,292,000 | 160% | 20.39 | 1.46% | 20.07 | 0.86% | 20.00 | 0.59% | 19.97 | 0.44% | -0.17% | |
| 2023-01-04 | 19.94 | 20.20 | 19.90 | 20.15 | 1.26% | 0.28% | 1.37% | 49,264,500 | 989,876,000 | 110% | 20.09 | 1.97% | 19.90 | 0.54% | 19.89 | 0.04% | 19.88 | 0.15% | -0.24% | |
| 2023-01-03 | 19.78 | 19.97 | 19.36 | 19.90 | -0.05% | 0.99% | 0.26% | 69,294,500 | 1,365,456,000 | 153% | 19.71 | -1.43% | 19.79 | -0.56% | 19.88 | -0.14% | 19.85 | -0.35% | -0.33% |  |
| 2022-12-30 | 19.85 | 20.15 | 19.85 | 19.91 | 0.66% | -0.41% | -0.04% | 44,871,300 | 897,018,000 | 100% | 19.99 | 1.28% | 19.91 | -0.11% | 19.91 | 0.18% | 19.92 | -0.24% | -0.32% | |
| 2022-12-29 | 19.90 | 19.98 | 19.63 | 19.78 | -1.35% | 0.21% | -0.92% | 48,367,900 | 954,678,000 | 103% | 19.74 | -1.50% | 19.93 | -0.06% | 19.87 | -0.21% | 19.96 | -0.30% | -0.28% | |
| 2022-12-28 | 20.06 | 20.15 | 19.96 | 20.05 | -0.45% | 0.05% | 0.13% | 31,369,800 | 628,624,000 | 68% | 20.04 | 0.09% | 19.94 | 0.30% | 19.91 | 0.21% | 20.02 | -0.27% | -0.24% | |
| 2022-12-27 | 19.80 | 20.17 | 19.70 | 20.14 | 2.39% | 0.59% | 0.31% | 59,665,300 | 1,194,600,000 | 122% | 20.02 | 1.64% | 19.88 | 0.30% | 19.87 | 0.30% | 20.08 | -0.20% | -0.19% | |
| 2022-12-26 | 19.75 | 19.91 | 19.62 | 19.67 | -0.61% | -0.15% | -2.23% | 34,223,800 | 674,191,000 | 69% | 19.70 | -0.58% | 19.82 | -0.10% | 19.81 | -0.60% | 20.12 | -0.27% | -0.12% | |
| 2022-12-23 | 19.73 | 19.97 | 19.68 | 19.79 | -0.40% | -0.12% | -1.90% | 35,493,800 | 703,234,000 | 67% | 19.81 | -0.51% | 19.84 | 0.01% | 19.93 | -0.56% | 20.17 | -0.35% | -0.06% | |
| 2022-12-22 | 20.00 | 20.06 | 19.77 | 19.87 | 0.66% | -0.23% | -1.85% | 46,856,400 | 933,125,000 | 81% | 19.92 | 0.81% | 19.84 | -0.62% | 20.04 | -0.38% | 20.24 | -0.27% | 0.01% | |
| 2022-12-21 | 19.84 | 19.85 | 19.67 | 19.74 | 0.15% | -0.08% | -2.75% | 29,533,500 | 583,452,000 | 49% | 19.76 | -0.29% | 19.96 | -0.80% | 20.12 | -0.56% | 20.30 | -0.34% | 0.07% | |
| 2022-12-20 | 19.90 | 20.10 | 19.56 | 19.71 | -1.25% | -0.52% | -3.23% | 48,812,100 | 967,150,000 | 75% | 19.81 | -1.70% | 20.12 | -0.71% | 20.23 | -0.47% | 20.37 | -0.69% | 0.14% | |
| 2022-12-19 | 20.46 | 20.60 | 19.86 | 19.96 | -2.20% | -0.98% | -2.68% | 68,277,200 | 1,376,291,000 | 94% | 20.16 | -0.89% | 20.27 | -0.60% | 20.33 | -0.19% | 20.51 | -0.25% | 0.30% | |
| 2022-12-16 | 20.22 | 20.58 | 20.19 | 20.41 | 0.69% | 0.35% | -0.73% | 59,449,900 | 1,209,082,000 | 72% | 20.34 | -0.03% | 20.39 | -0.03% | 20.37 | -0.20% | 20.56 | 0.16% | 0.44% | |
| 2022-12-15 | 20.45 | 20.60 | 20.25 | 20.27 | -1.31% | -0.36% | -1.26% | 43,306,000 | 881,018,000 | 53% | 20.34 | -0.65% | 20.40 | 0.08% | 20.41 | -0.13% | 20.53 | 0.06% | 0.45% | |
| 2022-12-14 | 20.35 | 20.70 | 20.16 | 20.54 | 1.18% | 0.31% | 0.12% | 59,059,400 | 1,209,324,000 | 61% | 20.48 | 0.62% | 20.38 | -0.10% | 20.43 | -0.21% | 20.52 | 0.31% | 0.58% | |
| 2022-12-13 | 20.30 | 20.50 | 20.21 | 20.30 | 0.30% | -0.25% | -0.75% | 59,767,200 | 1,216,272,000 | 58% | 20.35 | 0.14% | 20.40 | -0.21% | 20.48 | -0.79% | 20.45 | 0.45% | 0.58% | |
| 2022-12-12 | 20.44 | 20.55 | 20.16 | 20.24 | -1.94% | -0.40% | -0.60% | 69,433,700 | 1,410,995,000 | 64% | 20.32 | -0.86% | 20.44 | -0.56% | 20.64 | -0.16% | 20.36 | 0.36% | 0.52% | |
| 2022-12-09 | 20.55 | 20.76 | 20.26 | 20.64 | 0.63% | 0.69% | 1.72% | 84,405,000 | 1,730,140,000 | 80% | 20.50 | -0.02% | 20.56 | -1.01% | 20.67 | 0.31% | 20.29 | 0.34% | 0.47% |  |
| 2022-12-08 | 20.55 | 20.72 | 20.40 | 20.51 | -0.39% | 0.04% | 1.42% | 63,247,500 | 1,296,642,000 | 62% | 20.50 | -0.79% | 20.77 | 0.13% | 20.61 | 0.23% | 20.22 | 0.28% | 0.47% | |
| 2022-12-07 | 20.84 | 20.98 | 20.50 | 20.59 | -1.48% | -0.36% | 2.11% | 76,081,500 | 1,572,243,000 | 77% | 20.67 | -1.40% | 20.74 | 0.61% | 20.56 | 0.58% | 20.17 | 0.42% | 0.48% | |
| 2022-12-06 | 20.63 | 21.26 | 20.63 | 20.90 | 0.34% | -0.28% | 4.08% | 125,161,900 | 2,623,226,000 | 134% | 20.96 | 1.70% | 20.61 | 0.93% | 20.44 | 1.27% | 20.08 | 0.91% | 0.46% | |
| 2022-12-05 | 20.14 | 20.88 | 20.14 | 20.83 | 5.04% | 1.07% | 4.67% | 168,080,600 | 3,464,056,000 | 192% | 20.61 | 3.64% | 20.42 | 1.18% | 20.19 | 1.32% | 19.90 | 1.10% | 0.39% | |
| 2022-12-02 | 20.00 | 20.13 | 19.74 | 19.83 | -0.70% | -0.28% | 0.74% | 58,585,000 | 1,164,944,000 | 75% | 19.89 | -2.65% | 20.19 | 0.63% | 19.92 | 0.28% | 19.68 | 0.24% | 0.31% | |
| 2022-12-01 | 20.18 | 20.96 | 19.93 | 19.97 | 0.76% | -2.24% | 1.70% | 197,949,800 | 4,043,441,000 | 264% | 20.43 | 2.66% | 20.06 | 2.47% | 19.87 | 1.85% | 19.64 | 1.39% | 0.34% | |
| 2022-11-30 | 19.65 | 20.09 | 19.62 | 19.82 | 0.00% | -0.39% | 2.33% | 105,567,700 | 2,100,631,000 | 171% | 19.90 | 1.52% | 19.58 | 1.05% | 19.51 | 0.87% | 19.37 | 0.36% | 0.25% | | |
|
|
