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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 78.22 | 78.50 | 77.20 | 77.64 | -0.72% | -0.04% | -1.64% | 51,673,200 | 4,013,375,000 | 62% | 77.67 | -1.03% | 78.06 | -0.81% | 78.96 | -0.56% | 78.94 | -0.17% | -0.57% |  |
| 2019-05-21 | 78.05 | 79.25 | 77.68 | 78.20 | 0.42% | -0.35% | -1.10% | 63,019,800 | 4,945,456,000 | 73% | 78.48 | 0.62% | 78.70 | -0.92% | 79.40 | -0.03% | 79.07 | -0.34% | -0.62% | |
| 2019-05-20 | 78.50 | 79.28 | 77.19 | 77.87 | -1.55% | -0.15% | -1.86% | 74,500,400 | 5,810,215,000 | 82% | 77.99 | -2.13% | 79.43 | -0.93% | 79.43 | -0.29% | 79.34 | -0.60% | -0.63% | |
| 2019-05-17 | 81.06 | 81.20 | 78.98 | 79.10 | -2.31% | -0.74% | -0.91% | 68,580,300 | 5,464,922,000 | 69% | 79.69 | -1.46% | 80.18 | 0.44% | 79.65 | 0.02% | 79.82 | -0.71% | -0.66% | |
| 2019-05-16 | 80.82 | 81.53 | 80.00 | 80.97 | 0.53% | 0.13% | 0.72% | 63,083,200 | 5,101,229,000 | 62% | 80.87 | 1.01% | 79.83 | 0.63% | 79.64 | 0.91% | 80.39 | -0.54% | -0.54% | |
| 2019-05-15 | 78.95 | 81.37 | 78.90 | 80.54 | 2.86% | 0.61% | -0.36% | 80,330,100 | 6,430,784,000 | 76% | 80.05 | 1.64% | 79.33 | 0.08% | 78.92 | 0.10% | 80.83 | -0.29% | -0.45% | |
| 2019-05-14 | 77.96 | 79.40 | 77.85 | 78.30 | -0.45% | -0.59% | -3.41% | 78,278,200 | 6,165,449,000 | 73% | 78.76 | -0.51% | 79.27 | 0.74% | 78.84 | -0.56% | 81.06 | -0.45% | -0.40% | |
| 2019-05-13 | 79.25 | 80.18 | 78.50 | 78.65 | -3.35% | -0.65% | -3.41% | 84,235,100 | 6,668,704,000 | 80% | 79.17 | -0.56% | 78.69 | -0.12% | 79.29 | -0.80% | 81.43 | -0.59% | -0.32% | |
| 2019-05-10 | 77.95 | 81.87 | 77.30 | 81.38 | 6.16% | 2.22% | -0.64% | 139,209,900 | 11,083,159,000 | 133% | 79.62 | 3.15% | 78.78 | -0.49% | 79.93 | -1.30% | 81.91 | -0.77% | -0.21% | |
| 2019-05-09 | 78.26 | 78.26 | 76.11 | 76.66 | -2.69% | -0.68% | -7.12% | 112,572,200 | 8,689,047,000 | 111% | 77.19 | -2.92% | 79.16 | -2.13% | 80.98 | -1.89% | 82.54 | -1.22% | -0.09% | |
| 2019-05-08 | 78.73 | 80.55 | 78.38 | 78.78 | -2.94% | -0.92% | -5.72% | 86,837,600 | 6,904,378,000 | 89% | 79.51 | -2.01% | 80.89 | -1.93% | 82.54 | -0.75% | 83.56 | -0.68% | 0.11% | |
| 2019-05-07 | 81.78 | 82.28 | 79.89 | 81.17 | -0.04% | 0.04% | -3.52% | 97,495,200 | 7,910,861,000 | 102% | 81.14 | -0.34% | 82.48 | -1.37% | 83.17 | -0.60% | 84.13 | -0.42% | 0.25% | |
| 2019-05-06 | 82.80 | 83.60 | 79.66 | 81.20 | -5.69% | -0.27% | -3.89% | 180,861,000 | 14,725,466,000 | 202% | 81.42 | -5.33% | 83.63 | -1.85% | 83.67 | -1.54% | 84.49 | -0.90% | 0.34% | |
| 2019-04-30 | 86.50 | 87.48 | 84.53 | 86.10 | -0.38% | 0.11% | 0.99% | 91,790,300 | 7,894,166,000 | 124% | 86.00 | 0.54% | 85.21 | 0.82% | 84.98 | 0.07% | 85.25 | 0.41% | 0.49% | |
| 2019-04-29 | 83.88 | 87.13 | 83.30 | 86.43 | 3.99% | 1.04% | 1.79% | 94,657,700 | 8,097,225,000 | 126% | 85.54 | 2.34% | 84.52 | 0.28% | 84.91 | -0.19% | 84.91 | 0.41% | 0.53% | |
| 2019-04-26 | 83.00 | 84.43 | 82.80 | 83.11 | -0.35% | -0.57% | -1.71% | 64,896,000 | 5,424,637,000 | 84% | 83.59 | -0.44% | 84.28 | -0.89% | 85.07 | -0.46% | 84.56 | 0.25% | 0.62% | |
| 2019-04-25 | 84.35 | 84.99 | 83.15 | 83.40 | -1.92% | -0.66% | -1.13% | 65,577,000 | 5,505,579,000 | 87% | 83.96 | -1.33% | 85.04 | -0.85% | 85.46 | -0.19% | 84.35 | 0.28% | 0.65% | |
| 2019-04-24 | 86.08 | 86.88 | 83.55 | 85.03 | -1.20% | -0.07% | 1.09% | 81,285,200 | 6,916,667,000 | 108% | 85.09 | -1.08% | 85.77 | -0.27% | 85.62 | 0.06% | 84.12 | 0.51% | 0.71% | |
| 2019-04-23 | 84.75 | 87.38 | 84.50 | 86.06 | 1.29% | 0.05% | 2.84% | 67,811,700 | 5,833,033,000 | 92% | 86.02 | -0.19% | 86.00 | 0.35% | 85.57 | 0.80% | 83.69 | 0.50% | 0.75% | |
| 2019-04-22 | 87.22 | 88.09 | 84.50 | 84.96 | -2.34% | -1.42% | 2.02% | 93,211,600 | 8,032,961,000 | 129% | 86.18 | 0.48% | 85.70 | 0.71% | 84.90 | 0.99% | 83.28 | 0.73% | 0.80% | |
| 2019-04-19 | 85.27 | 87.00 | 84.20 | 87.00 | 3.20% | 1.44% | 5.24% | 78,913,200 | 6,768,191,000 | 110% | 85.77 | 1.58% | 85.09 | 1.32% | 84.06 | 1.10% | 82.67 | 0.73% | 0.81% | |
| 2019-04-18 | 84.69 | 85.02 | 83.88 | 84.30 | -0.21% | -0.16% | 2.71% | 39,728,800 | 3,354,514,000 | 54% | 84.44 | -0.27% | 83.99 | 0.58% | 83.15 | 0.50% | 82.07 | 0.45% | 0.79% | |
| 2019-04-17 | 84.92 | 85.35 | 83.80 | 84.48 | -0.62% | -0.22% | 3.40% | 63,191,600 | 5,350,102,000 | 83% | 84.67 | 1.52% | 83.50 | 1.12% | 82.74 | 0.77% | 81.70 | 0.67% | 0.78% | |
| 2019-04-16 | 81.22 | 85.13 | 80.90 | 85.01 | 4.10% | 1.93% | 4.74% | 103,622,300 | 8,642,149,000 | 134% | 83.40 | 0.64% | 82.58 | 0.82% | 82.11 | 0.63% | 81.16 | 0.82% | 0.74% | |
| 2019-04-15 | 82.23 | 83.88 | 81.60 | 81.66 | 1.52% | -1.46% | 1.43% | 98,995,400 | 8,203,397,000 | 126% | 82.87 | 3.05% | 81.90 | 0.99% | 81.60 | 0.52% | 80.51 | 1.29% | 0.73% | |
| 2019-04-12 | 80.35 | 81.16 | 79.90 | 80.44 | -0.33% | 0.03% | 1.20% | 52,678,000 | 4,235,943,000 | 62% | 80.41 | -1.55% | 81.10 | -0.25% | 81.17 | 0.13% | 79.48 | 0.52% | 0.63% | |
| 2019-04-11 | 82.65 | 83.62 | 80.16 | 80.71 | -1.61% | -1.19% | 2.07% | 75,662,900 | 6,180,145,000 | 92% | 81.68 | 0.84% | 81.30 | 0.15% | 81.07 | 0.53% | 79.08 | 0.89% | 0.60% | |
| 2019-04-10 | 80.80 | 82.11 | 79.66 | 82.03 | 1.15% | 1.27% | 4.66% | 78,362,100 | 6,347,141,000 | 95% | 81.00 | -0.27% | 81.18 | 0.35% | 80.65 | 0.61% | 78.38 | 0.88% | 0.56% | |
| 2019-04-09 | 80.40 | 82.00 | 80.37 | 81.10 | 0.63% | -0.14% | 4.38% | 60,173,800 | 4,887,105,000 | 75% | 81.22 | -0.11% | 80.89 | 0.62% | 80.16 | 0.70% | 77.70 | 1.00% | 0.52% | |
| 2019-04-08 | 80.70 | 82.25 | 80.02 | 80.59 | 0.00% | -0.88% | 4.76% | 91,612,300 | 7,448,622,000 | 111% | 81.31 | 1.41% | 80.40 | 1.21% | 79.60 | 1.72% | 76.93 | 0.84% | 0.46% | | |
|
|
