证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中信证券(600030)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 29.72 30.10 29.02 30.01 1150594 34119172 0.24 0.81%
2009-11-24 31.15 31.48 29.68 29.77 1530319 46926328 -1.19 -3.84%
2009-11-23 30.89 31.17 30.63 30.96 852318 26307322 0.09 0.29%
2009-11-20 30.29 31.30 30.00 30.87 1187043 36370192 0.47 1.55%
2009-11-19 30.30 30.85 30.20 30.40 882286 26862836 0.29 0.96%
2009-11-18 30.10 30.42 29.92 30.11 772216 23290456 -0.12 -0.40%
2009-11-17 30.70 30.70 30.08 30.23 1091243 33078098 -0.42 -1.37%
2009-11-16 29.27 30.68 29.27 30.65 1609659 48512172 1.53 5.25%
2009-11-13 29.30 29.31 28.60 29.12 902921 26187438 -0.25 -0.85%
2009-11-12 29.50 29.74 29.26 29.37 1062372 31335966 -0.10 -0.34%
2009-11-11 28.80 29.68 28.51 29.47 1498626 43643400 0.83 2.90%
2009-11-10 28.95 29.07 28.61 28.64 825725 23837540 -0.09 -0.31%
2009-11-09 28.71 28.79 28.31 28.73 774776 22140216 0.23 0.81%
2009-11-06 28.85 28.93 28.43 28.50 868234 24870938 0.08 0.28%
2009-11-05 28.58 28.65 28.10 28.42 727173 20637102 -0.08 -0.28%
2009-11-04 28.04 28.83 27.85 28.50 1147236 32544020 0.47 1.68%
2009-11-03 27.75 28.35 27.63 28.03 1024748 28755468 0.46 1.67%
2009-11-02 26.19 27.66 26.01 27.57 1053081 28314102 0.54 2.00%
2009-10-30 27.40 27.50 27.00 27.03 689200 18789968 0.05 0.18%
2009-10-29 27.01 27.33 26.85 26.98 724775 19608254 -0.69 -2.49%
2009-10-28 27.06 27.82 26.76 27.67 1005227 27459828 0.49 1.80%
2009-10-27 27.96 27.96 27.06 27.18 1117890 30712296 -1.16 -4.09%
2009-10-26 28.88 28.90 28.14 28.34 911663 25923546 -0.45 -1.56%
2009-10-23 28.55 29.20 28.50 28.79 994728 28674626 0.32 1.12%
2009-10-22 28.55 29.00 28.40 28.47 959572 27495802 -0.28 -0.97%
2009-10-21 28.19 29.29 27.85 28.75 1738836 49926616 0.63 2.24%
2009-10-20 28.02 28.18 27.62 28.12 1099032 30701490 0.33 1.19%
2009-10-19 26.98 27.85 26.82 27.79 915723 25157246 0.71 2.62%
2009-10-16 27.24 27.34 26.50 27.08 793605 21274154 -0.05 -0.18%
2009-10-15 27.11 27.91 27.04 27.13 1053008 28893860 0.48 1.80%
2009-10-14 26.27 27.15 26.12 26.65 959120 25590662 0.46 1.76%
2009-10-13 25.70 26.26 25.64 26.19 511066 13293206 0.34 1.31%
2009-10-12 26.18 26.31 25.84 25.85 633031 16526512 -0.32 -1.22%
2009-10-09 25.66 26.20 25.40 26.17 800687 20704386 1.16 4.64%
2009-09-30 24.65 25.09 24.41 25.01 755371 18728384 0.60 2.46%
2009-09-29 24.75 24.86 24.05 24.41 600099 14655303 -0.29 -1.17%
2009-09-28 25.47 25.69 24.53 24.70 572301 14375801 -0.74 -2.91%
N 2009-09-25 25.55 25.80 25.10 25.44 593080 15108574 -0.37 -1.43%
N 2009-09-24 25.46 26.18 24.92 25.81 848751 21587544 0.35 1.38%
N 2009-09-23 25.93 26.16 25.30 25.46 759373 19535896 -0.40 -1.55%
N 2009-09-22 26.58 27.00 25.85 25.86 856220 22609132 -0.85 -3.18%
N 2009-09-21 26.73 26.84 25.80 26.71 1010935 26579024 -0.31 -1.15%
N 2009-09-18 28.20 28.44 26.76 27.02 1373708 38159008 -1.06 -3.77%
N 2009-09-17 27.72 28.20 27.71 28.08 929932 26064392 0.54 1.96%
N 2009-09-16 28.07 28.24 27.20 27.54 1138431 31485368 -0.66 -2.34%
N 2009-09-15 28.40 28.57 27.94 28.20 1169007 33009552 -0.18 -0.63%
N 2009-09-14 27.45 28.51 27.25 28.38 1471765 41059312 0.93 3.39%
N 2009-09-11 26.81 27.68 26.81 27.45 1171584 32022232 0.75 2.81%
N 2009-09-10 27.11 27.26 26.60 26.70 894971 24075438 -0.72 -2.63%
N 2009-09-09 27.40 27.90 26.89 27.42 1614468 44291416 0.42 1.56%
N 2009-09-08 26.40 27.05 25.90 27.00 1246719 33133672 0.31 1.16%
N 2009-09-07 26.75 27.25 26.35 26.69 1274848 34316572 0.19 0.72%
N 2009-09-04 26.56 26.86 26.20 26.50 1230441 32617188 -0.06 -0.23%
N 2009-09-03 24.99 26.66 24.89 26.56 1638328 42412860 1.64 6.58%
N 2009-09-02 24.56 25.21 24.40 24.92 909544 22608144 0.15 0.61%
N 2009-09-01 24.45 25.43 24.24 24.77 1232104 30558980 0.27 1.10%
N 2009-08-31 26.29 26.29 24.45 24.50 1594214 39835784 -1.98 -7.48%
N 2009-08-28 27.88 27.99 26.24 26.48 1492725 39957624 -1.36 -4.88%
N 2009-08-27 27.60 28.38 27.45 27.84 1125924 31377176 0.05 0.18%
N 2009-08-26 26.90 28.15 26.72 27.79 1227557 33981812 0.52 1.91%
N 2009-08-25 28.80 28.80 26.39 27.27 1635042 44815724 -1.60 -5.54%
N 2009-08-24 28.96 29.08 28.45 28.87 1085357 31225588 0.08 0.28%
N 2009-08-21 28.50 29.08 28.10 28.79 1326401 37944208 0.15 0.52%
N 2009-08-20 27.73 28.70 27.47 28.64 1443725 40720708 1.17 4.26%
N 2009-08-19 29.78 29.85 27.30 27.47 1692168 48192672 -2.32 -7.79%
N 2009-08-18 30.98 30.98 28.80 29.79 1766922 52184356 -1.29 -4.15%
N 2009-08-17 31.70 32.29 30.99 31.08 1668734 52930824 -1.48 -4.54%
N 2009-08-14 32.40 33.22 31.39 32.56 1795792 58063596 0.21 0.65%
N 2009-08-13 32.45 32.68 31.67 32.35 1431141 46189876 -0.05 -0.15%
N 2009-08-12 34.35 34.37 32.35 32.40 1531432 50803424 -2.14 -6.20%
N 2009-08-11 34.60 34.73 33.90 34.54 860276 29553088 0.07 0.20%
N 2009-08-10 35.50 35.64 33.75 34.47 1331768 46154992 -0.49 -1.40%
N 2009-08-07 35.14 35.67 34.68 34.96 1426676 50096496 -0.06 -0.17%
N 2009-08-06 35.98 35.98 34.30 35.02 1909112 66930376 -1.36 -3.74%
N 2009-08-05 37.55 37.66 35.90 36.38 1558704 57119088 -1.17 -3.12%
N 2009-08-04 38.38 38.39 36.99 37.55 1132729 42544748 -0.63 -1.65%
N 2009-08-03 38.60 38.80 37.75 38.18 1299015 49641440 0.15 0.39%
N 2009-07-31 37.15 38.20 36.45 38.03 1533099 57279456 1.05 2.84%
N 2009-07-30 36.65 37.30 35.21 36.98 1782458 64973936 1.16 3.24%
N 2009-07-29 37.17 38.55 34.11 35.82 2338285 86111568 -1.48 -3.97%
N 2009-07-28 36.48 37.46 35.80 37.30 1385598 50565340 0.91 2.50%
N 2009-07-27 35.50 36.53 35.20 36.39 1588241 57114160 1.69 4.87%
N 2009-07-24 35.00 35.40 33.89 34.70 1309461 45448192 0.17 0.49%
N 2009-07-23 34.70 35.00 34.16 34.53 1234830 42726016 -0.24 -0.69%
N 2009-07-22 32.90 34.88 32.85 34.77 2071569 70490080 1.58 4.76%
N 2009-07-21 33.31 34.20 33.00 33.19 1925903 64868980 0.35 1.07%
N 2009-07-20 32.38 32.95 32.00 32.84 1286557 41897220 0.53 1.64%
N 2009-07-17 32.83 32.99 31.90 32.31 1268924 41101944 -0.46 -1.40%
N 2009-07-16 33.14 33.60 32.63 32.77 1268507 42077280 -0.03 -0.09%
N 2009-07-15 32.95 33.50 32.63 32.80 1419938 46863856 0.01 0.03%
N 2009-07-14 31.70 32.87 31.70 32.79 1885553 60777216 1.32 4.19%
N 2009-07-13 32.30 32.49 31.40 31.47 1688635 53826308 -1.20 -3.67%
N 2009-07-10 32.95 33.34 32.30 32.67 1530195 50201824 -0.31 -0.94%
N 2009-07-09 32.66 33.18 32.45 32.98 1637871 53830236 0.32 0.98%
N 2009-07-08 31.31 33.16 30.72 32.66 2472785 78325512 0.90 2.83%
N 2009-07-07 31.73 32.24 31.45 31.76 1809413 57673608 0.15 0.47%
2009-07-06 29.98 32.54 29.98 31.61 2832665 88860632 2.03 6.86%
N 2009-07-03 28.89 29.85 28.48 29.58 1733286 50649588 0.43 1.48%
N 2009-07-02 29.10 29.61 28.90 29.15 1579558 46116952 0.14 0.48%
2009-07-01 28.00 29.19 27.92 29.01 1908920 54705328 0.75 2.65%
N 2009-06-30 28.35 28.78 27.51 28.26 2281534 64055432 0.31 1.11%
2009-06-26 28.30 28.41 27.80 27.95 984192 27541716 -0.27 -0.96%
2009-06-25 28.50 28.92 28.10 28.22 1096805 31177968 -0.48 -1.67%
2009-06-24 28.15 28.79 27.66 28.70 1517351 42654968 0.38 1.34%
N 2009-06-23 28.50 28.97 27.75 28.32 1652563 46817464 -0.83 -2.85%
N 2009-06-22 30.13 30.14 29.02 29.15 1206049 35590812 -0.39 -1.32%
N 2009-06-19 28.88 30.06 28.70 29.54 1627293 48190440 0.79 2.75%
N 2009-06-18 28.64 29.29 28.52 28.75 1433370 41468220 0.18 0.63%
2009-06-17 28.50 28.81 27.82 28.57 1154999 32660312 0.00 0.00%
N 2009-06-16 27.38 28.89 27.20 28.57 1914373 54101724 0.97 3.51%
2009-06-15 27.35 27.65 27.00 27.60 934872 25560672 0.36 1.32%
2009-06-12 27.22 27.96 26.78 27.24 1145249 31264760 0.09 0.33%
2009-06-11 27.80 28.10 27.10 27.15 1249084 34510252 -1.05 -3.72%
N 2009-06-10 28.29 28.60 27.94 28.20 1391449 39304544 -0.05 -0.18%
N 2009-06-09 27.11 28.26 26.50 28.25 1580374 43187928 1.16 4.28%
N 2009-06-08 27.10 27.59 26.70 27.09 1172472 31844092 0.19 0.71%
N 2009-06-05 27.58 27.77 26.83 26.90 1096154 29775768 -0.32 -1.18%
N 2009-06-04 26.74 27.88 26.61 27.22 2012933 54879548 0.32 1.19%
2009-06-03 26.01 27.06 25.95 26.90 1771108 47078888 0.82 3.14%
N 2009-06-02 26.50 26.54 26.00 26.08 1185517 31088400 -0.25 -0.95%
2009-06-01 25.69 26.55 25.61 26.33 1862859 48742632 0.90 3.54%
N 2009-05-27 25.26 25.69 25.00 25.43 731209 18525792 0.30 1.19%
N 2009-05-26 25.88 25.98 25.11 25.13 1302273 33276838 0.33 1.33%