中信建投
SH601066 前复权 MAIN
23.03
+0.02
(+0.09%)
今开
23.10
最高
23.16
最低
22.91
昨收
23.01
振幅
1.09%
成交量
720.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
23.23
MA10
23.41
MA20
23.89
MA60
25.26
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.10 | 23.16 | 22.91 | 23.03 | 720万 |
| 2 | 2026-09-29 | 23.29 | 23.31 | 22.99 | 23.01 | 799万 |
| 3 | 2026-09-28 | 23.33 | 23.39 | 22.94 | 23.03 | 1,046万 |
| 4 | 2026-09-24 | 23.67 | 23.83 | 23.35 | 23.40 | 884万 |
| 5 | 2026-09-23 | 23.77 | 23.83 | 23.61 | 23.67 | 692万 |
| 6 | 2026-09-22 | 23.81 | 23.96 | 23.70 | 23.77 | 1,105万 |
| 7 | 2026-09-21 | 23.65 | 23.80 | 23.56 | 23.79 | 1,143万 |
| 8 | 2026-09-18 | 23.36 | 23.78 | 23.32 | 23.62 | 1,465万 |
| 9 | 2026-09-17 | 23.37 | 23.58 | 23.16 | 23.19 | 1,150万 |
| 10 | 2026-09-16 | 23.42 | 23.64 | 23.14 | 23.56 | 1,142万 |
| 11 | 2026-09-15 | 23.52 | 23.66 | 23.37 | 23.40 | 1,154万 |
| 12 | 2026-09-14 | 23.74 | 23.80 | 23.50 | 23.60 | 1,143万 |