中信证券(600030)股票信息
| 股票代码 | 600030 |
| 股票名称 | 中信证券 |
| 最新价/元 | 27.75 |
| 涨跌额/元 | -2.60 |
| 涨跌幅/% | -8.57 |
| 买入/元 | 27.74 |
| 卖出/元 | 27.75 |
| 昨收/元 | 30.35 |
| 今开/元 | 29.10 |
| 最高/元 | 29.74 |
| 最低/元 | 27.48 |
| 成交量/手 | 7746704.12 |
| 成交额/万 | 2200329.28 |
| 股净值/元 | 21.35 |
| 市净率 | 1.61 |
| 总市值/万 | 41127017.45 |
| 流通值/万 | 33789928.95 |
| 换手率/% | 6.36 |
| 入市日期 | 2003-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
中信证券(600030)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 29.10 | 27.75 | -2.60 | -8.57 | 7746704.12 | 2200329.28 | 6.36 |
| 2024-10-09 | 31.00 | 30.35 | 0.43 | 1.44 | 13514551.40 | 4219735.97 | 11.10 |
| 2024-10-08 | 29.92 | 29.92 | 2.72 | 10.00 | 1475213.40 | 441383.85 | 1.21 |
| 2024-09-30 | 27.20 | 27.20 | 2.47 | 9.99 | 3949174.53 | 1071966.95 | 3.24 |
| 2024-09-27 | 23.40 | 24.73 | 2.25 | 10.01 | 2799347.18 | 659173.69 | 2.30 |
| 2024-09-26 | 21.01 | 22.48 | 1.32 | 6.24 | 3093203.12 | 674143.08 | 2.54 |
| 2024-09-25 | 21.29 | 21.16 | 0.34 | 1.63 | 3007318.23 | 644002.89 | 2.47 |
| 2024-09-24 | 19.71 | 20.82 | 1.51 | 7.82 | 2869163.39 | 581237.86 | 2.36 |
| 2024-09-23 | 19.32 | 19.31 | 0.02 | 0.10 | 536510.89 | 103730.52 | 0.44 |
| 2024-09-20 | 19.30 | 19.29 | -0.05 | -0.26 | 629197.01 | 121120.08 | 0.52 |
| 2024-09-19 | 19.07 | 19.34 | 0.40 | 2.11 | 989388.52 | 190664.91 | 0.81 |
| 2024-09-18 | 18.80 | 18.94 | 0.02 | 0.11 | 379326.07 | 71676.76 | 0.31 |
| 2024-09-13 | 18.91 | 18.92 | 0.04 | 0.21 | 461499.92 | 87631.08 | 0.38 |
| 2024-09-12 | 19.02 | 18.88 | -0.12 | -0.63 | 341255.96 | 64561.31 | 0.28 |
| 2024-09-11 | 18.85 | 19.00 | 0.12 | 0.64 | 460407.86 | 87437.81 | 0.38 |
| 2024-09-10 | 19.04 | 18.88 | -0.10 | -0.53 | 530734.12 | 100149.70 | 0.47 |
| 2024-09-09 | 18.79 | 18.98 | -0.08 | -0.42 | 729014.85 | 138672.47 | 0.65 |
| 2024-09-06 | 19.44 | 19.06 | -0.05 | -0.26 | 1176128.17 | 227072.39 | 1.05 |
| 2024-09-05 | 19.05 | 19.11 | -0.01 | -0.05 | 523894.78 | 99956.80 | 0.47 |
| 2024-09-04 | 19.05 | 19.12 | 0.00 | 0.00 | 467109.30 | 89449.86 | 0.41 |
| 2024-09-03 | 18.91 | 19.12 | 0.20 | 1.06 | 508718.83 | 97165.09 | 0.45 |
| 2024-09-02 | 19.19 | 18.92 | -0.37 | -1.92 | 653954.20 | 124377.15 | 0.58 |
| 2024-08-30 | 18.75 | 19.29 | 0.50 | 2.66 | 1421581.43 | 273540.07 | 1.25 |
| 2024-08-29 | 18.50 | 18.79 | 0.36 | 1.95 | 866324.08 | 162934.17 | 0.76 |
| 2024-08-28 | 18.41 | 18.43 | -0.03 | -0.16 | 333700.73 | 61464.21 | 0.29 |
| 2024-08-27 | 18.40 | 18.46 | 0.00 | 0.00 | 402102.54 | 73936.51 | 0.35 |
| 2024-08-26 | 18.63 | 18.46 | -0.17 | -0.91 | 588412.79 | 108993.81 | 0.52 |
| 2024-08-23 | 18.71 | 19.10 | 0.37 | 1.98 | 686558.77 | 130561.80 | 0.60 |
| 2024-08-22 | 19.00 | 18.73 | -0.19 | -1.00 | 502415.48 | 94492.98 | 0.44 |
| 2024-08-21 | 18.90 | 18.92 | -0.01 | -0.05 | 379241.59 | 71696.81 | 0.33 |
| 2024-08-20 | 19.06 | 18.93 | -0.11 | -0.58 | 416586.17 | 78883.52 | 0.37 |
| 2024-08-19 | 19.07 | 19.04 | -0.06 | -0.31 | 433058.42 | 82690.02 | 0.38 |
| 2024-08-16 | 19.10 | 19.10 | -0.05 | -0.26 | 453321.30 | 86518.43 | 0.40 |
| 2024-08-15 | 18.84 | 19.15 | 0.30 | 1.59 | 835145.00 | 159715.27 | 0.73 |
| 2024-08-14 | 18.99 | 18.85 | -0.21 | -1.10 | 465023.25 | 87979.16 | 0.41 |
| 2024-08-13 | 18.85 | 19.06 | 0.19 | 1.01 | 474724.46 | 89800.58 | 0.42 |
| 2024-08-12 | 18.82 | 18.87 | -0.02 | -0.11 | 450725.81 | 84846.34 | 0.40 |
| 2024-08-09 | 19.14 | 18.89 | -0.18 | -0.94 | 539984.02 | 102740.24 | 0.48 |
| 2024-08-08 | 18.93 | 19.07 | 0.10 | 0.53 | 647324.98 | 123321.12 | 0.57 |
| 2024-08-07 | 19.12 | 18.97 | -0.14 | -0.73 | 572450.73 | 108890.40 | 0.50 |
| 2024-08-06 | 19.32 | 19.11 | -0.01 | -0.05 | 750600.05 | 143337.67 | 0.66 |
| 2024-08-05 | 19.12 | 19.12 | -0.09 | -0.47 | 966170.14 | 185937.76 | 0.85 |
| 2024-08-02 | 19.48 | 19.21 | -0.37 | -1.89 | 977031.87 | 189070.21 | 0.86 |
| 2024-08-01 | 19.55 | 19.58 | -0.22 | -1.11 | 1264389.39 | 248316.76 | 1.11 |
| 2024-07-31 | 18.92 | 19.80 | 0.88 | 4.65 | 2253176.40 | 442870.92 | 1.98 |
| 2024-07-30 | 18.82 | 18.92 | 0.04 | 0.21 | 700062.92 | 132063.86 | 0.62 |
| 2024-07-29 | 19.05 | 18.88 | -0.38 | -1.97 | 959430.51 | 182192.70 | 0.84 |
| 2024-07-26 | 18.92 | 19.26 | 0.24 | 1.26 | 1134245.35 | 218643.31 | 1.00 |
| 2024-07-25 | 18.84 | 19.02 | 0.14 | 0.74 | 1306206.74 | 249078.35 | 1.15 |
| 2024-07-24 | 19.07 | 18.88 | -0.32 | -1.67 | 1687897.15 | 319869.41 | 1.48 |
| 2024-07-23 | 19.85 | 19.20 | -0.99 | -4.90 | 2571229.46 | 502200.40 | 2.26 |
| 2024-07-22 | 19.99 | 20.19 | 0.80 | 4.13 | 3704494.92 | 736439.40 | 3.26 |
| 2024-07-19 | 18.96 | 19.39 | 0.42 | 2.21 | 1591096.24 | 306694.53 | 1.40 |
| 2024-07-18 | 18.86 | 18.97 | 0.12 | 0.64 | 884103.84 | 166845.39 | 0.78 |
| 2024-07-17 | 18.70 | 18.85 | 0.12 | 0.64 | 837771.83 | 157863.80 | 0.74 |
| 2024-07-16 | 18.49 | 18.73 | 0.27 | 1.46 | 849411.79 | 158863.04 | 0.75 |
| 2024-07-15 | 18.36 | 18.46 | 0.10 | 0.55 | 534401.39 | 98678.42 | 0.47 |
| 2024-07-12 | 18.33 | 18.36 | 0.04 | 0.22 | 362181.80 | 66406.46 | 0.32 |
| 2024-07-11 | 18.26 | 18.32 | 0.15 | 0.83 | 558238.33 | 102355.00 | 0.49 |
| 2024-07-10 | 17.81 | 18.17 | 0.31 | 1.74 | 917487.65 | 166955.85 | 0.81 |
| 2024-07-09 | 17.47 | 17.86 | 0.36 | 2.06 | 641411.61 | 113116.76 | 0.56 |
| 2024-07-08 | 17.70 | 17.50 | -0.31 | -1.74 | 602172.54 | 105898.62 | 0.53 |
| 2024-07-05 | 18.10 | 17.81 | -0.23 | -1.28 | 786783.98 | 140145.39 | 0.69 |
| 2024-07-04 | 18.35 | 18.04 | -0.34 | -1.85 | 520144.43 | 94643.93 | 0.46 |
| 2024-07-03 | 18.19 | 18.38 | 0.19 | 1.05 | 434343.63 | 79459.07 | 0.38 |
| 2024-07-02 | 18.15 | 18.19 | -0.01 | -0.06 | 400206.89 | 73076.35 | 0.35 |
| 2024-07-01 | 18.19 | 18.20 | -0.03 | -0.17 | 466209.88 | 84578.45 | 0.41 |
| 2024-06-28 | 18.36 | 18.23 | -0.17 | -0.92 | 707386.08 | 130068.11 | 0.62 |
| 2024-06-27 | 18.36 | 18.40 | 0.00 | 0.00 | 541512.68 | 99601.39 | 0.48 |
| 2024-06-26 | 18.09 | 18.40 | 0.28 | 1.55 | 510173.06 | 93310.66 | 0.45 |
| 2024-06-25 | 18.43 | 18.12 | -0.30 | -1.63 | 749159.15 | 136294.56 | 0.66 |
| 2024-06-24 | 18.41 | 18.42 | -0.02 | -0.11 | 519766.54 | 96050.65 | 0.46 |
| 2024-06-21 | 18.40 | 18.44 | 0.06 | 0.33 | 604170.22 | 111169.19 | 0.53 |
| 2024-06-20 | 18.53 | 18.38 | -0.15 | -0.81 | 423174.17 | 78055.31 | 0.37 |
| 2024-06-19 | 18.74 | 18.53 | -0.18 | -0.96 | 463448.91 | 86154.24 | 0.41 |
| 2024-06-18 | 18.65 | 18.71 | 0.05 | 0.27 | 574729.66 | 107762.22 | 0.51 |
| 2024-06-17 | 18.51 | 18.66 | 0.03 | 0.16 | 596441.31 | 110833.16 | 0.52 |
| 2024-06-14 | 18.24 | 18.63 | 0.37 | 2.03 | 1211654.00 | 224252.52 | 1.07 |
| 2024-06-13 | 18.30 | 18.26 | -0.02 | -0.11 | 461595.90 | 84270.84 | 0.41 |
| 2024-06-12 | 18.31 | 18.28 | -0.06 | -0.33 | 415911.18 | 76192.18 | 0.37 |
| 2024-06-11 | 18.28 | 18.34 | -0.04 | -0.22 | 452709.74 | 83229.62 | 0.40 |
| 2024-06-07 | 18.55 | 18.38 | -0.11 | -0.60 | 571643.46 | 105202.87 | 0.50 |
| 2024-06-06 | 18.58 | 18.49 | -0.05 | -0.27 | 592332.68 | 109853.73 | 0.52 |
| 2024-06-05 | 18.52 | 18.54 | -0.02 | -0.11 | 451342.22 | 83890.02 | 0.40 |
| 2024-06-04 | 18.43 | 18.56 | 0.13 | 0.71 | 486497.49 | 90198.12 | 0.43 |
| 2024-06-03 | 18.55 | 18.43 | -0.19 | -1.02 | 585957.07 | 107985.10 | 0.52 |
| 2024-05-31 | 18.64 | 18.62 | 0.06 | 0.32 | 519552.19 | 97157.41 | 0.46 |
| 2024-05-30 | 18.59 | 18.56 | -0.09 | -0.48 | 475488.69 | 88250.37 | 0.42 |
| 2024-05-29 | 18.56 | 18.65 | 0.03 | 0.16 | 379777.69 | 70978.65 | 0.33 |
| 2024-05-28 | 18.68 | 18.62 | -0.11 | -0.59 | 470921.70 | 88136.04 | 0.41 |
| 2024-05-27 | 18.60 | 18.73 | 0.14 | 0.75 | 583702.93 | 108738.48 | 0.51 |
| 2024-05-24 | 18.80 | 18.59 | -0.28 | -1.48 | 726458.80 | 136010.59 | 0.64 |
| 2024-05-23 | 19.21 | 18.87 | -0.44 | -2.28 | 863178.22 | 164045.77 | 0.76 |
| 2024-05-22 | 19.20 | 19.31 | 0.07 | 0.36 | 644842.19 | 124352.56 | 0.57 |
| 2024-05-21 | 19.23 | 19.24 | -0.05 | -0.26 | 565401.33 | 108879.04 | 0.50 |
| 2024-05-20 | 19.19 | 19.29 | 0.10 | 0.52 | 1325606.46 | 256898.75 | 1.17 |
| 2024-05-17 | 18.78 | 19.19 | 0.41 | 2.18 | 1010141.01 | 191899.81 | 0.89 |
| 2024-05-16 | 18.80 | 18.78 | 0.03 | 0.16 | 605089.35 | 113955.76 | 0.53 |
| 2024-05-15 | 19.06 | 18.75 | -0.26 | -1.37 | 774120.96 | 145908.34 | 0.68 |
| 2024-05-14 | 19.01 | 19.01 | 0.03 | 0.16 | 669018.54 | 126682.14 | 0.59 |
日K线
周K线
月K线
