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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 88.10 | 88.77 | 86.62 | 88.08 | -0.75% | 0.52% | -1.30% | 59,452,600 | 5,209,371,000 | 101% | 87.62 | -1.50% | 88.33 | -0.19% | 88.15 | -0.28% | 89.24 | -0.59% | 0.25% |  |
| 2019-07-12 | 88.15 | 89.47 | 88.15 | 88.75 | 0.88% | -0.23% | -1.13% | 57,671,800 | 5,130,243,000 | 93% | 88.96 | 0.58% | 88.50 | 0.52% | 88.39 | -0.33% | 89.77 | 0.06% | 0.41% | |
| 2019-07-11 | 88.49 | 89.30 | 87.69 | 87.98 | 0.11% | -0.52% | -1.93% | 51,486,900 | 4,553,498,000 | 83% | 88.44 | 0.68% | 88.04 | -0.17% | 88.68 | -0.36% | 89.71 | 0.14% | 0.47% | |
| 2019-07-10 | 88.19 | 88.21 | 87.52 | 87.88 | 0.40% | 0.04% | -1.90% | 35,616,500 | 3,128,599,000 | 54% | 87.84 | 0.06% | 88.19 | -0.81% | 89.00 | -0.56% | 89.58 | 0.11% | 0.52% | |
| 2019-07-09 | 88.68 | 88.85 | 86.99 | 87.53 | -1.20% | -0.30% | -2.18% | 55,703,500 | 4,890,273,000 | 84% | 87.79 | -0.95% | 88.91 | -0.74% | 89.50 | -0.71% | 89.48 | 0.32% | 0.55% | |
| 2019-07-08 | 89.99 | 89.99 | 87.78 | 88.59 | -2.49% | -0.04% | -0.68% | 78,776,600 | 6,981,872,000 | 111% | 88.63 | -2.14% | 89.57 | -0.96% | 90.14 | -0.87% | 89.20 | 0.05% | 0.62% | |
| 2019-07-05 | 90.00 | 91.14 | 89.83 | 90.85 | 1.06% | 0.31% | 1.90% | 51,052,300 | 4,623,826,000 | 76% | 90.57 | 0.67% | 90.44 | -0.26% | 90.94 | 0.43% | 89.16 | 0.30% | 0.71% | |
| 2019-07-04 | 90.70 | 91.14 | 89.35 | 89.90 | -0.84% | -0.07% | 1.13% | 59,366,800 | 5,341,057,000 | 84% | 89.97 | -0.88% | 90.67 | -0.67% | 90.54 | 0.56% | 88.90 | 0.53% | 0.80% | |
| 2019-07-03 | 91.16 | 91.60 | 89.80 | 90.66 | -0.44% | -0.11% | 2.53% | 65,098,900 | 5,908,543,000 | 82% | 90.76 | -0.55% | 91.28 | 0.71% | 90.04 | 0.64% | 88.43 | 0.87% | 0.94% | |
| 2019-07-02 | 91.69 | 91.69 | 90.88 | 91.06 | -0.85% | -0.22% | 3.88% | 60,649,700 | 5,535,116,000 | 73% | 91.26 | -0.44% | 90.64 | 1.25% | 89.47 | 1.18% | 87.66 | 0.75% | 0.97% |  |
| 2019-07-01 | 90.60 | 92.47 | 90.60 | 91.84 | 3.65% | 0.19% | 5.55% | 92,609,800 | 8,488,850,000 | 115% | 91.66 | 3.68% | 89.52 | 1.97% | 88.43 | 1.06% | 87.01 | 1.01% | 0.91% | |
| 2019-06-28 | 87.96 | 89.32 | 87.63 | 88.61 | 0.64% | 0.23% | 2.86% | 59,553,500 | 5,265,101,000 | 77% | 88.41 | 0.58% | 87.80 | 0.75% | 87.50 | 0.08% | 86.14 | 0.57% | 0.81% | |
| 2019-06-27 | 87.00 | 88.47 | 86.99 | 88.05 | 1.91% | 0.17% | 2.80% | 81,454,600 | 7,159,651,000 | 109% | 87.90 | 1.24% | 87.14 | 0.06% | 87.43 | 0.33% | 85.65 | 0.69% | 0.77% | |
| 2019-06-26 | 86.75 | 87.30 | 86.40 | 86.40 | -0.27% | -0.48% | 1.56% | 45,763,100 | 3,973,050,000 | 63% | 86.82 | 0.14% | 87.09 | -0.34% | 87.14 | 0.77% | 85.07 | 0.46% | 0.71% | |
| 2019-06-25 | 88.10 | 88.18 | 85.32 | 86.63 | -1.79% | -0.07% | 2.30% | 105,193,700 | 9,119,810,000 | 146% | 86.70 | -1.46% | 87.38 | 0.05% | 86.47 | 0.75% | 84.68 | 0.97% | 0.70% | |
| 2019-06-24 | 87.90 | 88.54 | 87.22 | 88.21 | 0.27% | 0.26% | 5.17% | 59,405,200 | 5,226,584,000 | 86% | 87.98 | 0.20% | 87.34 | 1.39% | 85.82 | 0.91% | 83.87 | 0.96% | 0.67% | |
| 2019-06-21 | 87.95 | 88.56 | 87.23 | 87.97 | -0.60% | 0.18% | 5.89% | 85,806,100 | 7,534,704,000 | 124% | 87.81 | 1.13% | 86.15 | 1.51% | 85.05 | 1.33% | 83.07 | 1.15% | 0.59% | |
| 2019-06-20 | 83.92 | 88.50 | 83.92 | 88.50 | 5.94% | 1.92% | 7.76% | 153,321,400 | 13,312,985,000 | 237% | 86.83 | 3.45% | 84.87 | 2.96% | 83.93 | 2.65% | 82.13 | 1.95% | 0.51% | |
| 2019-06-19 | 84.01 | 84.57 | 83.50 | 83.54 | 3.17% | -0.47% | 3.71% | 111,871,600 | 9,389,807,000 | 201% | 83.93 | 4.11% | 82.43 | 2.59% | 81.77 | 1.65% | 80.55 | 1.18% | 0.32% | |
| 2019-06-18 | 80.12 | 81.18 | 79.85 | 80.97 | 1.31% | 0.44% | 1.71% | 46,407,400 | 3,741,320,000 | 90% | 80.62 | 0.66% | 80.34 | 0.12% | 80.44 | -0.08% | 79.61 | 0.15% | 0.20% | |
| 2019-06-17 | 79.80 | 80.67 | 79.50 | 79.92 | 0.21% | -0.21% | 0.53% | 36,388,200 | 2,914,254,000 | 69% | 80.09 | -0.21% | 80.24 | -0.29% | 80.51 | 0.45% | 79.50 | 0.02% | 0.20% | |
| 2019-06-14 | 80.51 | 81.05 | 79.67 | 79.75 | -0.92% | -0.63% | 0.34% | 40,873,300 | 3,280,403,000 | 76% | 80.26 | -0.12% | 80.48 | -0.21% | 80.16 | 0.52% | 79.48 | 0.12% | 0.19% | |
| 2019-06-13 | 80.80 | 81.00 | 79.80 | 80.49 | -0.04% | 0.17% | 1.39% | 46,145,600 | 3,708,069,000 | 85% | 80.36 | -0.54% | 80.65 | 0.70% | 79.74 | 0.44% | 79.39 | 0.11% | 0.15% | |
| 2019-06-12 | 81.10 | 81.42 | 80.33 | 80.52 | -1.44% | -0.34% | 1.54% | 47,795,300 | 3,861,457,000 | 81% | 80.79 | 0.09% | 80.09 | 0.93% | 79.40 | 0.49% | 79.30 | 0.36% | 0.13% | |
| 2019-06-11 | 79.26 | 81.91 | 79.13 | 81.70 | 3.29% | 1.21% | 3.40% | 94,131,800 | 7,598,395,000 | 150% | 80.72 | 2.63% | 79.35 | 1.52% | 79.01 | 0.71% | 79.01 | 0.65% | 0.09% | |
| 2019-06-10 | 77.79 | 79.38 | 77.49 | 79.10 | 2.58% | 0.57% | 0.76% | 64,574,900 | 5,078,788,000 | 107% | 78.65 | 1.67% | 78.16 | 0.16% | 78.45 | -0.27% | 78.51 | 0.23% | -0.01% | |
| 2019-06-06 | 77.75 | 77.90 | 76.88 | 77.11 | -0.50% | -0.32% | -1.55% | 42,252,300 | 3,268,510,000 | 70% | 77.36 | -1.10% | 78.04 | -0.81% | 78.66 | -0.39% | 78.32 | 0.28% | -0.08% | |
| 2019-06-05 | 78.75 | 78.90 | 77.46 | 77.50 | -0.60% | -0.92% | -0.78% | 48,717,200 | 3,810,585,000 | 79% | 78.22 | -0.27% | 78.67 | -0.62% | 78.97 | -0.29% | 78.11 | 0.06% | -0.11% | |
| 2019-06-04 | 79.18 | 79.48 | 77.86 | 77.97 | -1.62% | -0.59% | -0.12% | 51,212,200 | 4,016,615,000 | 83% | 78.43 | -1.14% | 79.16 | -0.29% | 79.20 | 0.23% | 78.06 | -0.01% | -0.13% | |
| 2019-06-03 | 79.77 | 80.20 | 78.69 | 79.25 | 0.00% | -0.11% | 1.51% | 52,130,900 | 4,135,811,000 | 84% | 79.34 | -0.50% | 79.39 | 0.04% | 79.01 | 0.60% | 78.07 | 0.14% | -0.16% | | |
|
|
