成本价计算
|
|
中国平安( 601318.SH 上证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 74.90 | 74.93 | 73.98 | 74.37 | 0.20% | 0.06% | -2.21% | 56,065,400 | 4,167,215,000 | 98% | 74.33 | 0.19% | 75.16 | -0.70% | 75.34 | -0.37% | 76.05 | -0.47% | -0.38% |  |
| 除权分界线,2021年04月22日,10股派14.000元(以下数据已经复权) |
| 2021-04-21 | 74.21 | 74.46 | 73.88 | 74.22 | -0.51% | 0.04% | -2.86% | 41,754,900 | 3,156,223,000 | 77% | 74.19 | -0.22% | 75.69 | 0.10% | 75.62 | -0.27% | 76.41 | -0.32% | -0.34% | |
| 2021-04-20 | 74.65 | 74.75 | 74.08 | 74.60 | -0.24% | 0.33% | -2.68% | 49,248,500 | 3,730,600,000 | 89% | 74.35 | 0.05% | 75.62 | 0.02% | 75.83 | -0.31% | 76.66 | -0.31% | -0.33% | |
| 2021-04-19 | 74.05 | 74.79 | 73.60 | 74.78 | 0.65% | 0.62% | -2.75% | 65,367,600 | 4,949,471,000 | 122% | 74.32 | 0.46% | 75.60 | -0.38% | 76.06 | -0.30% | 76.90 | -0.41% | -0.31% | |
| 2021-04-16 | 74.39 | 74.48 | 73.60 | 74.30 | -0.15% | 0.44% | -3.78% | 55,174,300 | 4,158,751,000 | 105% | 73.98 | -0.38% | 75.89 | -0.68% | 76.29 | -0.56% | 77.22 | -0.44% | -0.29% | |
| 2021-04-15 | 74.75 | 75.00 | 73.78 | 74.41 | -1.77% | 0.20% | -4.06% | 79,358,300 | 6,004,163,000 | 158% | 74.26 | -1.91% | 76.41 | -0.78% | 76.72 | -0.80% | 77.56 | -0.59% | -0.29% |  |
| 2021-04-14 | 75.59 | 76.08 | 75.40 | 75.75 | 0.78% | 0.06% | -2.90% | 38,079,000 | 2,936,033,000 | 82% | 75.70 | 0.14% | 77.01 | -0.16% | 77.34 | -0.33% | 78.01 | -0.23% | -0.31% | |
| 2021-04-13 | 76.07 | 76.42 | 74.80 | 75.16 | -0.79% | -0.58% | -3.88% | 55,250,400 | 4,254,140,000 | 115% | 75.60 | 0.07% | 77.13 | -0.51% | 77.60 | -0.45% | 78.19 | -0.33% | -0.34% | |
| 2021-04-12 | 75.75 | 76.10 | 75.22 | 75.76 | 0.00% | 0.29% | -3.43% | 45,336,700 | 3,488,300,000 | 92% | 75.54 | -0.55% | 77.53 | -0.62% | 77.95 | -0.45% | 78.45 | -0.38% | -0.37% | |
| 2021-04-09 | 77.21 | 77.22 | 75.58 | 75.76 | -1.90% | -0.26% | -3.79% | 68,801,200 | 5,322,378,000 | 140% | 75.96 | -1.53% | 78.01 | -0.84% | 78.30 | -0.56% | 78.74 | -0.34% | -0.40% | |
| 2021-04-08 | 77.03 | 77.59 | 76.61 | 77.23 | 0.23% | 0.11% | -2.25% | 37,404,900 | 2,937,860,000 | 81% | 77.14 | 0.03% | 78.66 | -0.08% | 78.74 | -0.06% | 79.01 | -0.09% | -0.43% | |
| 2021-04-07 | 77.97 | 77.97 | 76.78 | 77.05 | -0.75% | -0.09% | -2.56% | 47,501,200 | 3,729,879,000 | 98% | 77.12 | -0.59% | 78.72 | -0.21% | 78.78 | -0.13% | 79.08 | -0.17% | -0.47% | |
| 2021-04-06 | 77.52 | 78.05 | 77.29 | 77.63 | 0.19% | 0.06% | -1.99% | 35,173,700 | 2,778,108,000 | 72% | 77.58 | 0.33% | 78.89 | 0.08% | 78.88 | -0.05% | 79.21 | -0.12% | -0.51% | |
| 2021-04-02 | 77.80 | 77.80 | 77.18 | 77.48 | -0.41% | 0.20% | -2.29% | 46,931,900 | 3,694,883,000 | 92% | 77.33 | -0.35% | 78.82 | -0.11% | 78.93 | -0.31% | 79.30 | -0.24% | -0.57% | |
| 2021-04-01 | 77.40 | 77.88 | 77.35 | 77.80 | 0.65% | 0.26% | -2.13% | 36,071,400 | 2,849,515,000 | 64% | 77.60 | 0.27% | 78.91 | -0.07% | 79.17 | -0.07% | 79.49 | -0.38% | -0.61% | |
| 2021-03-31 | 78.10 | 78.15 | 77.18 | 77.30 | -0.86% | -0.12% | -3.13% | 48,358,500 | 3,810,105,000 | 80% | 77.39 | -0.24% | 78.97 | -0.46% | 79.23 | -0.11% | 79.80 | -0.79% | -0.63% | |
| 2021-03-30 | 77.80 | 77.97 | 77.20 | 77.97 | 0.31% | 0.51% | -3.06% | 51,106,100 | 4,035,934,000 | 76% | 77.57 | -0.16% | 79.33 | -0.16% | 79.31 | -0.20% | 80.43 | -0.61% | -0.59% | |
| 2021-03-29 | 78.60 | 78.70 | 77.40 | 77.73 | -1.12% | 0.05% | -3.95% | 63,234,500 | 5,001,523,000 | 93% | 77.70 | -1.23% | 79.46 | -0.08% | 79.47 | -0.23% | 80.93 | -0.63% | -0.51% | |
| 2021-03-26 | 78.18 | 78.90 | 78.16 | 78.61 | 1.04% | -0.07% | -3.47% | 45,348,500 | 3,630,750,000 | 68% | 78.66 | 0.92% | 79.52 | 0.08% | 79.66 | -0.11% | 81.44 | -0.61% | -0.45% | |
| 2021-03-25 | 77.83 | 78.26 | 77.59 | 77.80 | 0.24% | -0.19% | -5.05% | 43,650,700 | 3,463,494,000 | 63% | 77.95 | 0.14% | 79.45 | -0.22% | 79.75 | -0.58% | 81.94 | -0.70% | -0.39% | |
| 2021-03-24 | 78.59 | 78.90 | 77.31 | 77.61 | -1.32% | -0.30% | -5.95% | 63,315,900 | 5,017,220,000 | 84% | 77.84 | -0.72% | 79.63 | -0.46% | 80.21 | -1.22% | 82.52 | -0.49% | -0.35% | |
| 2021-03-23 | 78.49 | 79.20 | 77.72 | 78.65 | 0.29% | 0.31% | -5.15% | 51,117,000 | 4,079,351,000 | 68% | 78.40 | -0.14% | 79.99 | -0.72% | 81.20 | -0.88% | 82.92 | -0.55% | -0.30% | |
| 2021-03-22 | 78.59 | 78.87 | 78.13 | 78.42 | 0.23% | -0.11% | -5.95% | 54,273,100 | 4,336,967,000 | 67% | 78.51 | -0.29% | 80.57 | -1.39% | 81.92 | -0.84% | 83.39 | -0.70% | -0.24% | |
| 2021-03-19 | 79.80 | 79.90 | 78.11 | 78.24 | -2.22% | -0.63% | -6.83% | 96,102,400 | 7,701,438,000 | 112% | 78.74 | -1.75% | 81.71 | -1.67% | 82.61 | -1.44% | 83.97 | -0.59% | -0.14% | |
| 2021-03-18 | 80.90 | 81.38 | 79.67 | 80.02 | -1.38% | -0.15% | -5.27% | 80,312,100 | 6,548,493,000 | 96% | 80.14 | -2.09% | 83.09 | -1.22% | 83.82 | -0.99% | 84.47 | -0.64% | -0.07% | |
| 2021-03-17 | 83.60 | 83.60 | 81.01 | 81.14 | -3.40% | -0.86% | -4.55% | 106,478,500 | 8,863,829,000 | 127% | 81.85 | -2.19% | 84.12 | -1.30% | 84.66 | -0.34% | 85.01 | -0.40% | 0.05% | |
| 2021-03-16 | 83.90 | 84.20 | 83.01 | 84.00 | 0.35% | 0.39% | -1.58% | 54,354,000 | 4,624,282,000 | 65% | 83.68 | 0.25% | 85.22 | -0.05% | 84.95 | 0.04% | 85.35 | 0.18% | 0.16% | |
| 2021-03-15 | 83.96 | 84.10 | 82.81 | 83.71 | -0.52% | 0.29% | -1.74% | 54,551,300 | 4,629,850,000 | 63% | 83.47 | -0.91% | 85.26 | 0.39% | 84.92 | -0.37% | 85.19 | 0.04% | 0.20% | |
| 2021-03-12 | 85.11 | 85.20 | 83.73 | 84.15 | -0.95% | -0.11% | -1.19% | 64,681,200 | 5,539,350,000 | 73% | 84.24 | 0.49% | 84.93 | 0.23% | 85.23 | 0.26% | 85.16 | -0.10% | 0.24% | |
| 2021-03-11 | 82.50 | 84.96 | 82.40 | 84.96 | 0.00% | 1.35% | -0.33% | 91,252,100 | 7,777,369,000 | 97% | 83.83 | 1.72% | 84.74 | -0.45% | 85.01 | -0.35% | 85.24 | -0.25% | 0.32% | | |
|
|
