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
2021-10-2525.4625.7325.1825.650.75%0.77%2.33%80,874,5002,058,554,000126%25.450.41%25.330.51%25.240.45%25.07-0.11%-0.28%
2021-10-2225.2025.5725.1225.461.19%0.44%1.46%69,222,2001,754,718,000111%25.350.77%25.200.43%25.130.40%25.09-0.16%-0.27%
2021-10-2125.0025.3924.8825.160.64%0.02%0.11%63,257,1001,591,271,000100%25.160.38%25.100.30%25.030.41%25.13-0.09%-0.28%
2021-10-2025.1825.2324.9825.00-0.20%-0.24%-0.61%50,328,8001,261,271,00076%25.060.02%25.020.20%24.930.17%25.15-0.22%-0.34%
2021-10-1924.9025.2224.8625.050.28%-0.02%-0.63%51,162,8001,281,874,00073%25.060.46%24.970.51%24.88-0.06%25.21-0.29%-0.39%
2021-10-1824.9625.2124.8024.980.08%0.16%-1.19%48,679,8001,214,139,00067%24.940.06%24.840.11%24.90-0.65%25.28-0.35%-0.44%
2021-10-1524.7025.1224.6024.960.81%0.14%-1.61%62,077,9001,547,361,00080%24.931.14%24.82-0.26%25.06-0.60%25.37-0.48%-0.43%
2021-10-1424.8024.8524.4124.760.20%0.47%-2.87%49,316,4001,215,384,00060%24.65-0.80%24.88-1.21%25.21-0.38%25.49-0.48%-0.42%
2021-10-1324.8425.0624.6824.71-0.60%-0.54%-3.53%60,036,4001,491,567,00069%24.84-0.64%25.19-0.90%25.31-0.43%25.61-0.19%-0.41%
2021-10-1225.4925.6524.5524.86-3.12%-0.58%-3.13%112,569,1002,814,645,000126%25.00-3.39%25.41-0.69%25.42-0.77%25.66-0.40%-0.43%
2021-10-1125.8526.1425.6525.66-0.35%-0.86%-0.41%58,934,6001,525,345,00068%25.880.86%25.590.38%25.61-0.03%25.77-0.04%-0.44%
2021-10-0825.4025.8525.4025.751.86%0.34%-0.10%75,130,6001,928,004,00079%25.661.36%25.49-0.17%25.62-0.40%25.78-0.24%-0.46%
2021-09-3025.6525.7725.0725.28-1.29%-0.15%-2.15%83,429,1002,112,290,00084%25.32-0.75%25.54-0.67%25.73-0.60%25.84-0.71%-0.43%
2021-09-2925.6125.8025.1625.61-0.97%0.40%-1.58%94,426,4002,408,743,00088%25.51-1.22%25.71-0.92%25.88-0.06%26.02-0.72%-0.28%
2021-09-2825.6026.0625.5125.860.82%0.14%-1.33%71,104,7001,836,159,00065%25.820.04%25.94-0.30%25.900.03%26.21-0.85%-0.15%
2021-09-2726.0226.2525.3825.65-1.50%-0.64%-2.96%95,223,0002,458,102,00076%25.81-1.47%26.020.29%25.89-0.04%26.43-0.25%-0.01%
2021-09-2426.2626.4526.0126.04-0.61%-0.61%-1.73%81,694,7002,140,440,00064%26.200.50%25.950.45%25.90-0.09%26.50-0.36%0.05%
2021-09-2325.8226.2925.7626.201.99%0.50%-1.48%104,000,8002,711,283,00077%26.071.97%25.830.22%25.92-0.78%26.59-0.32%0.14%
2021-09-2225.5125.9725.3025.69-1.00%0.48%-3.71%89,572,8002,290,077,00060%25.57-0.95%25.77-0.76%26.13-1.14%26.68-0.39%0.25%
2021-09-1725.5026.1025.5025.951.84%0.53%-3.11%107,762,3002,781,671,00068%25.81-0.24%25.97-1.38%26.43-1.34%26.78-0.55%0.35%
2021-09-1626.2826.3325.3125.48-2.90%-1.53%-5.38%134,773,5003,487,370,00076%25.88-1.39%26.33-1.69%26.79-0.53%26.93-0.27%0.53%
2021-09-1526.4226.6426.0126.24-0.91%0.00%-2.83%108,905,3002,857,649,00058%26.24-2.02%26.79-1.34%26.93-0.52%27.000.15%0.66%
2021-09-1427.2527.4126.3226.48-2.61%-1.12%-1.79%160,229,7004,290,874,00074%26.78-1.84%27.150.03%27.07-0.07%26.960.72%0.81%
2021-09-1327.2527.5927.0627.19-0.29%-0.33%1.57%121,574,2003,316,634,00054%27.28-0.26%27.140.13%27.090.17%26.770.58%0.80%
2021-09-1026.8127.9826.8127.272.02%-0.30%2.45%215,249,2005,887,667,00095%27.352.73%27.110.71%27.04-0.01%26.620.59%0.76%
2021-09-0926.6126.8726.3626.73-0.63%0.39%1.02%119,915,3003,193,018,00054%26.63-1.89%26.92-0.33%27.04-0.04%26.460.35%0.72%
2021-09-0827.0027.6326.8626.90-0.92%-0.88%2.01%156,658,7004,251,632,00073%27.140.83%27.01-0.33%27.050.55%26.370.52%0.71%
2021-09-0726.8227.3826.3027.151.23%0.87%3.50%209,608,2005,642,030,00099%26.92-0.29%27.100.07%26.911.17%26.230.75%0.69%
2021-09-0626.6227.3926.6226.820.86%-0.65%3.00%180,082,6004,861,496,00086%27.00-1.08%27.080.70%26.600.91%26.040.65%0.68%
2021-09-0328.1028.2326.4826.590.00%-2.57%2.78%282,581,2007,711,826,000141%27.291.47%26.892.12%26.361.30%25.871.25%0.64%