新闻源 财富源

2019年10月22日 星期二

中信证券(600030)复权行情(后复权)

历史行情: 每日行情 | 每周行情 | 每月行情

时间区间:
2012 2013 2014 2015 2016 2017 2018

复权行情
日期 收盘价 涨跌幅 开盘价 最高价 最低价 成交量 成交额
2013-12-31 62.39 3.32% 60.18 62.63 59.89 298550手 183593万
2013-12-30 60.38 -0.56% 61.36 61.46 60.28 182818手 111260万
2013-12-27 60.72 1.39% 59.79 60.97 59.60 217333手 131590万
2013-12-26 59.89 -1.77% 60.67 60.72 59.21 155598手 93067万
2013-12-25 60.97 1.14% 60.38 61.26 60.09 140288手 85120万
2013-12-24 60.28 0.33% 60.43 61.02 59.50 104460手 63071万
2013-12-23 60.09 0.24% 60.18 60.97 59.40 130984手 78804万
2013-12-20 59.94 -2.78% 61.65 61.95 59.40 205502手 123901万
2013-12-19 61.65 0.08% 61.95 62.58 61.26 119573手 74154万
2013-12-18 61.60 0.72% 60.92 61.99 60.82 96912手 59700万
2013-12-17 61.16 0.40% 61.06 61.65 60.58 109285手 66836万
2013-12-16 60.92 -2.05% 62.34 62.63 60.62 176944手 108479万
2013-12-13 62.19 0.79% 60.92 62.48 60.72 137879手 85308万
2013-12-12 61.70 -0.55% 61.75 62.29 61.06 150741手 92990万
2013-12-11 62.04 -3.43% 63.61 63.76 61.16 278798手 173227万
2013-12-10 64.25 0.54% 63.90 64.83 63.90 152135手 97966万
2013-12-09 63.90 -0.30% 64.15 65.17 63.61 182841手 117695万
2013-12-06 64.10 -2.60% 65.32 65.57 63.36 430998手 275636万
2013-12-05 65.81 0.52% 65.52 66.45 65.03 212058手 139652万
2013-12-04 65.47 -0.15% 65.57 66.94 65.22 285177手 188374万
2013-12-03 65.57 -1.18% 65.57 66.06 64.64 273398手 178532万
2013-12-02 66.35 5.12% 65.32 67.72 63.90 821026手 540442万
2013-11-29 63.12 0.47% 62.97 63.32 62.43 177721手 111700万
2013-11-28 62.83 -0.54% 62.97 64.29 62.58 343109手 217381万
2013-11-27 63.17 3.12% 61.16 63.56 61.02 411948手 257753万
2013-11-26 61.26 -0.24% 61.26 62.78 60.87 227733手 140313万
2013-11-25 61.41 -1.02% 61.16 63.85 60.77 335114手 209600万
2013-11-22 62.04 0.95% 62.09 63.27 61.31 434144手 270801万
2013-11-21 61.46 -2.10% 62.14 62.14 60.23 405763手 248615万
2013-11-20 62.78 0.63% 63.02 63.36 61.51 391167手 243806万
2013-11-19 62.39 0.32% 62.73 62.88 61.51 529214手 328840万
2013-11-18 62.19 10.04% 58.08 62.19 57.35 827550手 498469万
2013-11-15 56.51 5.96% 53.73 57.98 53.48 331067手 187342万
2013-11-14 53.33 0.93% 52.94 53.53 52.65 78701手 41834万
2013-11-13 52.84 -3.66% 54.21 54.51 52.84 134080手 71759万
2013-11-12 54.85 1.63% 54.21 55.10 54.07 107124手 58592万
2013-11-11 53.97 -0.36% 54.17 54.46 53.24 101714手 54770万
2013-11-08 54.17 -3.65% 56.07 56.66 53.33 173642手 95364万
2013-11-07 56.22 -0.69% 56.66 57.10 56.02 92858手 52509万
2013-11-06 56.61 -2.28% 57.74 58.13 56.56 115659手 66284万
2013-11-05 57.93 -0.50% 57.84 58.23 56.95 111802手 64361万
2013-11-04 58.23 -0.67% 59.01 59.21 57.88 83397手 48671万
2013-11-01 58.62 1.10% 58.13 59.01 57.79 136900手 80177万
2013-10-31 57.98 -2.07% 59.21 59.25 57.88 135217手 78979万
2013-10-30 59.21 0.58% 58.57 59.30 57.93 184894手 108258万
2013-10-29 58.86 2.73% 57.49 59.06 56.51 223871手 129625万
2013-10-28 57.30 0.60% 57.05 57.59 56.76 106677手 61079万
2013-10-25 56.95 -1.61% 57.84 58.47 56.51 184310手 106044万
2013-10-24 57.88 -1.91% 58.62 58.72 57.64 125776手 73087万
2013-10-23 59.01 -0.08% 59.45 60.58 58.96 189937手 113372万
2013-10-22 59.06 -1.23% 60.18 60.18 58.86 168362手 100243万
2013-10-21 59.79 1.83% 59.11 59.99 58.03 265787手 157264万
2013-10-18 58.72 1.61% 57.74 59.89 57.69 223569手 131893万
2013-10-17 57.79 -0.84% 58.86 59.06 57.49 188093手 109486万
2013-10-16 58.28 -2.78% 59.69 59.79 57.59 174136手 102185万
2013-10-15 59.94 0.91% 59.69 59.99 59.16 163930手 97675万
2013-10-14 59.40 -1.30% 60.18 60.18 58.96 166577手 99060万
2013-10-11 60.18 2.08% 59.60 60.58 59.01 223483手 133724万
2013-10-10 58.96 -3.75% 61.41 61.46 58.76 235856手 140676万
2013-10-09 61.26 0.81% 60.58 61.85 60.13 179048手 109267万
2013-10-08 60.77 1.06% 59.74 61.31 58.91 211540手 127342万
2013-09-30 60.13 -0.57% 60.62 60.97 59.79 125268手 75335万
2013-09-27 60.48 2.83% 59.40 60.62 58.91 193585手 115743万
2013-09-26 58.81 -1.96% 60.04 60.09 58.72 170981手 101034万
2013-09-25 59.99 0.08% 59.89 61.36 59.50 199175手 120081万
2013-09-24 59.94 -4.07% 62.24 62.29 59.30 337380手 203397万
2013-09-23 62.48 -0.16% 62.53 62.78 61.55 210830手 131102万
2013-09-18 62.58 1.83% 61.16 62.68 60.23 274611手 169039万
2013-09-17 61.46 -2.26% 62.48 62.88 61.16 284945手 176339万
2013-09-16 62.88 -2.80% 64.98 64.98 61.70 466971手 293172万
2013-09-13 64.69 -2.51% 65.71 66.01 63.80 444770手 288158万
2013-09-12 66.35 2.96% 65.57 67.77 64.34 730563手 482471万
2013-09-11 64.44 1.00% 66.99 67.03 63.95 865095手 567185万
2013-09-10 63.80 10.04% 58.52 63.80 58.37 752626手 456157万
2013-09-09 57.98 7.05% 54.70 58.72 54.41 541330手 307677万
2013-09-06 54.17 0.18% 53.82 54.80 53.82 148434手 80381万
2013-09-05 54.07 -0.36% 54.31 54.70 53.97 91802手 49874万
2013-09-04 54.26 -0.81% 54.61 54.90 54.12 119946手 65277万
2013-09-03 54.70 1.08% 54.51 54.80 53.92 181390手 98811万
2013-09-02 54.12 0.27% 53.97 54.56 53.38 122279手 66085万
2013-08-30 53.97 0.27% 53.73 54.80 53.09 205751手 111339万
2013-08-29 53.82 0.36% 54.70 55.00 53.53 148027手 80235万
2013-08-28 53.63 -1.70% 53.87 54.31 53.43 142326手 76628万
2013-08-27 54.56 0.81% 53.82 55.00 53.68 176242手 95563万
2013-08-26 54.12 5.23% 52.45 54.51 52.16 288602手 153893万
2013-08-23 51.43 -1.13% 52.36 52.50 50.40 149277手 76934万
2013-08-22 52.01 -0.84% 52.21 52.89 51.87 141040手 73788万
2013-08-21 52.45 0.75% 52.26 52.75 51.72 127645手 66699万
2013-08-20 52.06 -2.21% 52.84 53.77 51.87 254367手 134146万
2013-08-19 53.24 -1.18% 52.60 53.68 51.38 295560手 155164万
2013-08-16 53.87 -1.26% 54.17 60.04 53.73 569176手 319706万
2013-08-15 54.56 -0.71% 54.95 56.27 54.51 142065手 78583万
2013-08-14 54.95 -0.88% 55.54 56.32 54.65 156782手 87130万
2013-08-13 55.44 0.27% 55.49 56.02 55.00 189124手 104920万
2013-08-12 55.29 3.96% 53.33 55.29 53.33 266687手 145618万
2013-08-09 53.19 1.49% 52.84 53.58 52.11 137992手 73059万
2013-08-08 52.40 -1.02% 52.94 53.33 51.87 115874手 60826万
2013-08-07 52.94 -0.45% 53.18 54.47 52.51 213425手 114187万
2013-08-06 53.18 0.81% 52.56 53.56 51.99 163045手 85889万
2013-08-05 52.75 1.28% 51.85 52.75 51.66 118509手 62047万
2013-08-02 52.09 -0.27% 52.66 53.04 51.51 172330手 90015万
2013-08-01 52.23 3.00% 51.32 52.61 50.66 192563手 99812万
2013-07-31 50.70 0.76% 51.66 52.18 50.51 126956手 65300万
2013-07-30 50.32 2.03% 49.90 51.56 49.23 130982手 66128万
2013-07-29 49.32 -2.81% 49.90 50.32 49.23 112378手 55858万
2013-07-26 50.75 -0.93% 50.85 51.61 50.37 100064手 51046万
2013-07-25 51.23 -0.28% 51.75 52.28 50.94 154442手 79674万
2013-07-24 51.37 -0.65% 51.18 51.85 50.09 169084手 86105万
2013-07-23 51.70 5.23% 49.42 52.13 49.18 224782手 114860万
2013-07-22 49.13 1.98% 47.94 49.47 47.66 121550手 59409万
2013-07-19 48.18 -2.22% 49.47 50.23 48.13 150232手 73950万
2013-07-18 49.28 -2.73% 50.23 51.04 49.13 170093手 84719万
2013-07-17 50.66 -3.01% 51.99 52.80 50.47 194853手 100418万
2013-07-16 52.23 0.09% 51.89 52.28 51.18 168444手 87165万
2013-07-15 52.18 3.98% 51.42 53.75 50.70 318907手 166855万
2013-07-12 50.18 -4.27% 51.70 52.61 49.99 243887手 125655万
2013-07-11 52.42 7.94% 48.80 53.28 48.42 430984手 220617万
2013-07-10 48.56 3.34% 47.18 48.71 46.71 206985手 99267万
2013-07-09 46.99 0.30% 46.94 47.75 46.85 89140手 42063万
2013-07-08 46.85 -2.48% 47.32 47.99 46.66 121564手 57352万
2013-07-05 48.04 0.30% 48.09 48.85 47.85 135678手 65569万
2013-07-04 47.90 0.90% 47.04 48.85 46.51 188097手 89880万
2013-07-03 47.47 -2.16% 48.18 48.18 47.04 147021手 69801万
2013-07-02 48.51 0.10% 48.51 49.18 47.56 140625手 67888万
2013-07-01 48.47 0.49% 48.94 48.99 47.47 138477手 66814万
2013-06-28 48.23 2.95% 46.75 49.75 46.47 247968手 119676万
2013-06-27 46.85 -1.50% 47.85 48.61 46.47 187273手 89117万
2013-06-26 47.56 -0.10% 47.71 48.13 46.75 185121手 87854万
2013-06-25 47.61 -0.89% 47.90 48.71 44.23 326471手 153134万
2013-06-24 48.04 -8.69% 52.13 52.23 47.94 280305手 139482万
2013-06-21 52.61 2.13% 50.47 52.75 50.18 199326手 102998万
2013-06-20 51.51 -2.96% 52.56 52.56 51.32 148945手 77327万
2013-06-19 53.09 -0.62% 53.09 53.28 51.32 184308手 96502万
2013-06-18 53.42 0.90% 53.37 53.80 52.75 109180手 58288万
2013-06-17 52.94 -1.94% 54.13 54.28 52.47 157216手 83600万
2013-06-14 53.99 -0.09% 54.32 54.61 53.51 189737手 102238万
2013-06-13 54.04 -6.35% 56.56 56.56 52.89 294494手 160849万
2013-06-07 57.70 -4.72% 60.04 60.70 57.18 336710手 197800万
2013-06-06 60.56 -1.24% 60.94 61.42 60.37 127964手 77976万
2013-06-05 61.32 1.10% 60.94 61.32 60.80 135902手 82991万
2013-06-04 60.66 -1.93% 61.75 61.75 60.46 168255手 102498万
2013-06-03 61.85 0.00% 61.85 62.99 61.51 165746手 102956万
2013-05-31 61.85 -1.67% 63.13 63.56 61.75 168465手 105591万
2013-05-30 62.89 0.46% 62.42 63.94 62.23 238034手 150639万
2013-05-29 62.61 -0.76% 63.32 63.51 62.56 271908手 171339万
2013-05-28 63.08 3.03% 61.32 63.18 61.13 362013手 225135万
2013-05-27 61.23 1.42% 60.23 61.75 60.04 184446手 112912万
2013-05-24 60.37 0.95% 60.37 60.80 59.51 137243手 82681万
2013-05-23 59.80 -2.26% 60.85 61.27 59.70 191065手 115530万
2013-05-22 61.18 0.39% 61.42 62.23 60.80 182853手 112477万
2013-05-21 60.94 -1.08% 61.42 61.61 60.42 191225手 116493万
2013-05-20 61.61 1.17% 61.04 62.32 60.56 286136手 176151万
2013-05-17 60.89 1.51% 59.85 61.23 59.42 234740手 141731万
2013-05-16 59.99 2.69% 58.23 60.37 57.70 208677手 123825万
2013-05-15 58.42 0.49% 58.18 58.66 57.85 116812手 68020万
2013-05-14 58.13 -1.85% 59.04 59.08 57.75 158724手 92328万
2013-05-13 59.23 -1.58% 60.42 60.46 58.56 164266手 97345万
2013-05-10 60.18 0.00% 59.61 60.75 59.61 111392手 67067万
2013-05-09 60.18 -0.63% 60.37 60.56 59.32 149564手 89617万
2013-05-08 60.56 -0.70% 60.99 61.46 59.75 206507手 124720万
2013-05-07 60.99 -1.16% 61.61 61.61 60.13 183070手 111195万
2013-05-06 61.70 0.78% 61.75 62.32 61.08 192738手 118990万
2013-05-03 61.23 3.04% 60.08 62.51 60.04 255809手 157210万
2013-05-02 59.42 0.48% 58.66 59.80 58.13 141521手 83804万
2013-04-26 59.13 -0.72% 59.75 60.42 58.85 139043手 82731万
2013-04-25 59.56 -0.79% 59.61 61.27 58.80 200707手 120518万
2013-04-24 60.04 3.70% 58.18 60.85 57.51 227827手 134901万
2013-04-23 57.89 -4.93% 60.46 60.66 57.51 228740手 134406万
2013-04-22 60.89 -0.23% 60.66 61.18 60.27 172466手 104722万
2013-04-19 61.04 5.51% 57.99 61.65 57.99 421376手 253615万
2013-04-18 57.85 0.66% 57.08 58.70 56.51 141387手 81729万
2013-04-17 57.47 -0.74% 57.61 58.27 56.70 150439手 86569万
2013-04-16 57.89 4.11% 55.13 58.70 54.75 238702手 135750万
2013-04-15 55.61 -0.34% 55.47 56.23 54.75 128385手 71314万
2013-04-12 55.80 -1.93% 56.94 57.37 55.61 139191手 78379万
2013-04-11 56.89 -0.50% 58.13 58.42 56.66 125791手 72094万
2013-04-10 57.18 -0.99% 57.70 57.94 56.51 101327手 57999万
2013-04-09 57.75 1.93% 56.94 58.56 56.85 198380手 114463万
2013-04-08 56.66 -1.81% 56.18 56.94 55.75 212833手 119814万
2013-04-03 57.70 -1.38% 58.56 58.94 57.66 134874手 78566万
2013-04-02 58.51 0.82% 58.37 59.04 57.13 228617手 133157万
2013-04-01 58.04 0.16% 57.89 58.70 57.61 150920手 87800万
2013-03-29 57.94 -0.81% 58.56 58.75 57.56 135591手 78735万
2013-03-28 58.42 -3.92% 58.94 59.23 57.66 303270手 177146万
2013-03-27 60.80 1.03% 60.37 61.65 59.56 212691手 128786万
2013-03-26 60.18 -2.69% 61.56 61.56 59.75 266416手 160659万
2013-03-25 61.85 -2.40% 63.89 64.13 61.70 231673手 145081万
2013-03-22 63.37 -1.19% 64.18 64.37 62.80 177322手 112621万
2013-03-21 64.13 0.15% 64.04 64.51 63.37 240125手 153461万
2013-03-20 64.04 6.24% 60.66 64.27 60.27 407245手 254751万
2013-03-19 60.27 0.32% 59.99 61.13 58.70 265189手 159082万
2013-03-18 60.08 -2.10% 61.18 61.32 59.27 325685手 195064万
2013-03-15 61.37 -2.05% 62.85 64.84 59.75 417138手 259643万
2013-03-14 62.65 -0.38% 62.37 63.23 62.13 233035手 146079万
2013-03-13 62.89 -2.44% 64.46 64.65 61.99 204793手 129404万
2013-03-12 64.46 -1.10% 64.89 66.32 63.75 185971手 120875万
2013-03-11 65.18 -0.36% 65.23 65.89 63.94 172702手 111992万
2013-03-08 65.42 -1.72% 66.65 67.27 65.04 185537手 122249万
2013-03-07 66.56 -2.85% 68.56 69.22 65.80 281746手 190732万
2013-03-06 68.51 -0.62% 69.51 69.65 67.84 226185手 155518万
2013-03-05 68.94 4.85% 65.99 69.13 65.99 334691手 225965万
2013-03-04 65.75 -6.50% 68.32 69.03 64.51 461210手 309059万
2013-03-01 70.32 0.82% 69.84 70.80 68.08 266646手 186115万
2013-02-28 69.75 5.02% 67.27 69.80 66.27 361229手 246385万
2013-02-27 66.42 3.03% 64.75 67.42 64.75 281955手 186697万
2013-02-26 64.46 -2.17% 64.80 67.03 64.04 240934手 157930万
2013-02-25 65.89 0.95% 66.42 67.13 65.27 182304手 120417万
2013-02-22 65.27 -1.44% 66.23 66.80 65.13 181992手 119855万
2013-02-21 66.23 -5.31% 68.94 68.94 65.70 357717手 240608万
2013-02-20 69.94 1.17% 69.13 70.32 67.75 250757手 172578万
2013-02-19 69.13 -3.07% 70.94 71.27 68.84 285778手 198892万
2013-02-18 71.32 -3.35% 74.56 74.94 71.22 229784手 166312万
2013-02-08 73.80 1.11% 72.80 74.56 72.32 257533手 189585万
2013-02-07 72.99 0.07% 72.80 73.99 70.84 336270手 244275万
2013-02-06 72.94 1.39% 71.94 74.70 71.65 259690手 190842万
2013-02-05 71.94 -1.18% 71.46 72.37 70.27 313345手 223495万
2013-02-04 72.80 -2.86% 75.70 76.03 72.41 440238手 326978万
2013-02-01 74.94 3.69% 71.70 75.46 71.51 333692手 246288万
2013-01-31 72.27 -0.39% 72.56 73.27 71.08 260160手 187289万
2013-01-30 72.56 1.87% 71.46 73.80 70.32 367990手 265439万
2013-01-29 71.22 4.32% 68.42 71.84 68.08 485329手 341033万
2013-01-28 68.27 5.91% 64.84 68.51 64.84 422132手 284367万
2013-01-25 64.46 -2.31% 65.94 66.70 64.23 224215手 146908万
2013-01-24 65.99 0.07% 65.75 68.13 65.37 485578手 324920万
2013-01-23 65.94 0.58% 65.32 66.61 64.75 186472手 122212万
2013-01-22 65.56 -0.22% 65.42 67.03 64.51 307874手 202967万
2013-01-21 65.70 2.22% 64.65 66.18 63.99 282841手 184878万
2013-01-18 64.27 1.35% 64.04 65.61 63.32 241933手 155845万
2013-01-17 63.42 -0.60% 63.51 64.70 62.56 178141手 113112万
2013-01-16 63.80 -1.69% 64.80 64.99 62.37 240637手 152934万
2013-01-15 64.89 0.29% 64.75 65.84 64.18 315759手 205677万
2013-01-14 64.70 6.92% 60.13 65.04 59.99 345113手 218301万
2013-01-11 60.51 -3.86% 62.85 63.27 59.89 247161手 151280万
2013-01-10 62.94 1.46% 62.13 64.46 61.94 222260手 140285万
2013-01-09 62.04 -0.15% 61.65 63.04 61.04 180418手 111742万
2013-01-08 62.13 -1.58% 63.18 63.46 61.18 233971手 145059万
2013-01-07 63.13 0.00% 62.80 64.61 62.08 188593手 119437万
2013-01-04 63.13 -0.75% 64.75 65.32 62.32 265856手 169801万