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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-12 | 84.43 | 84.64 | 84.00 | 84.04 | 0.00% | -0.21% | 0.19% | 36,646,700 | 3,086,212,000 | 98% | 84.22 | 0.54% | 83.84 | 0.12% | 83.97 | -0.08% | 83.88 | -0.05% | -0.29% |  |
| 2019-12-11 | 83.80 | 84.19 | 83.40 | 84.04 | 0.54% | 0.33% | 0.14% | 36,793,400 | 3,082,012,000 | 98% | 83.77 | 0.34% | 83.74 | -0.25% | 84.04 | -0.04% | 83.92 | -0.13% | -0.31% | |
| 2019-12-10 | 83.51 | 83.88 | 83.30 | 83.59 | -0.07% | 0.13% | -0.53% | 29,554,100 | 2,467,177,000 | 78% | 83.48 | -0.49% | 83.95 | -0.40% | 84.07 | 0.00% | 84.03 | -0.26% | -0.33% | |
| 2019-12-09 | 84.76 | 84.89 | 83.34 | 83.65 | -1.29% | -0.29% | -0.71% | 46,046,100 | 3,862,863,000 | 116% | 83.89 | -0.81% | 84.29 | -0.09% | 84.07 | 0.09% | 84.25 | -0.16% | -0.34% | |
| 2019-12-06 | 84.90 | 84.95 | 84.33 | 84.74 | 0.08% | 0.20% | 0.42% | 27,211,100 | 2,301,324,000 | 67% | 84.57 | -0.02% | 84.37 | 0.41% | 84.00 | 0.23% | 84.39 | -0.23% | -0.36% | |
| 2019-12-05 | 84.51 | 85.00 | 84.08 | 84.67 | 0.71% | 0.09% | 0.11% | 34,253,500 | 2,897,558,000 | 75% | 84.59 | 0.88% | 84.02 | 0.43% | 83.81 | -0.01% | 84.58 | -0.39% | -0.41% | |
| 2019-12-04 | 83.60 | 84.13 | 83.37 | 84.07 | -0.24% | 0.26% | -0.99% | 26,202,500 | 2,197,128,000 | 52% | 83.85 | 0.26% | 83.66 | 0.07% | 83.82 | -0.22% | 84.91 | -0.32% | -0.42% | |
| 2019-12-03 | 83.18 | 84.28 | 82.79 | 84.27 | 1.18% | 0.76% | -1.07% | 39,427,100 | 3,297,500,000 | 77% | 83.64 | 0.10% | 83.60 | -0.32% | 84.01 | -0.45% | 85.18 | -0.40% | -0.40% | |
| 2019-12-02 | 83.69 | 83.98 | 83.01 | 83.29 | -0.39% | -0.31% | -2.62% | 38,600,800 | 3,225,039,000 | 76% | 83.55 | -0.08% | 83.87 | -0.45% | 84.39 | -0.32% | 85.53 | -0.42% | -0.39% | |
| 2019-11-29 | 84.39 | 84.74 | 82.69 | 83.62 | -0.92% | 0.01% | -2.65% | 57,094,500 | 4,773,940,000 | 114% | 83.62 | -1.18% | 84.25 | -0.87% | 84.65 | -0.61% | 85.89 | -0.51% | -0.37% | |
| 2019-11-28 | 85.00 | 85.16 | 84.23 | 84.40 | -0.60% | -0.25% | -2.24% | 35,809,600 | 3,029,940,000 | 75% | 84.61 | -0.26% | 84.99 | -0.09% | 85.17 | -0.54% | 86.33 | -0.30% | -0.34% | |
| 2019-11-27 | 85.36 | 85.36 | 84.50 | 84.91 | -0.57% | 0.09% | -1.94% | 39,425,700 | 3,344,757,000 | 83% | 84.84 | -0.64% | 85.07 | -0.33% | 85.63 | -0.47% | 86.59 | -0.30% | -0.31% | |
| 2019-11-26 | 86.00 | 86.02 | 84.97 | 85.40 | -0.12% | 0.02% | -1.67% | 50,928,300 | 4,348,205,000 | 108% | 85.38 | 0.50% | 85.35 | -0.58% | 86.04 | -0.50% | 86.85 | -0.32% | -0.28% | |
| 2019-11-25 | 85.10 | 85.57 | 84.28 | 85.50 | 0.72% | 0.64% | -1.87% | 54,652,800 | 4,642,914,000 | 118% | 84.95 | -0.78% | 85.85 | -0.81% | 86.47 | -0.70% | 87.13 | -0.44% | -0.25% | |
| 2019-11-22 | 86.42 | 86.95 | 84.68 | 84.89 | -1.68% | -0.86% | -3.00% | 74,746,400 | 6,400,036,000 | 166% | 85.62 | -1.27% | 86.55 | -1.12% | 87.08 | -0.77% | 87.52 | -0.66% | -0.20% | |
| 2019-11-21 | 87.72 | 87.75 | 86.01 | 86.34 | -1.94% | -0.44% | -1.99% | 75,738,200 | 6,568,188,000 | 182% | 86.72 | -1.71% | 87.53 | -1.06% | 87.75 | -0.61% | 88.10 | -0.48% | -0.10% | |
| 2019-11-20 | 88.58 | 88.80 | 87.93 | 88.05 | -0.94% | -0.21% | -0.53% | 33,229,100 | 2,931,879,000 | 90% | 88.23 | -0.60% | 88.47 | 0.12% | 88.29 | 0.09% | 88.52 | -0.20% | -0.05% | |
| 2019-11-19 | 88.30 | 89.10 | 88.22 | 88.89 | 0.20% | 0.14% | 0.22% | 30,202,200 | 2,680,998,000 | 81% | 88.77 | 0.39% | 88.36 | 0.22% | 88.21 | 0.13% | 88.70 | -0.30% | -0.02% | |
| 2019-11-18 | 87.88 | 88.98 | 87.68 | 88.71 | 0.92% | 0.32% | -0.28% | 34,481,100 | 3,049,047,000 | 84% | 88.43 | 0.53% | 88.17 | 0.21% | 88.10 | 0.02% | 88.96 | -0.22% | 0.02% | |
| 2019-11-15 | 87.81 | 88.25 | 87.70 | 87.90 | -0.15% | -0.07% | -1.41% | 36,402,700 | 3,201,970,000 | 85% | 87.96 | -0.20% | 87.99 | -0.06% | 88.08 | -0.43% | 89.16 | -0.14% | 0.05% | |
| 2019-11-14 | 88.48 | 88.49 | 87.80 | 88.03 | 0.03% | -0.12% | -1.40% | 32,351,000 | 2,851,210,000 | 71% | 88.13 | 0.28% | 88.04 | -0.08% | 88.47 | -0.29% | 89.28 | 0.00% | 0.04% | |
| 2019-11-13 | 87.97 | 88.34 | 87.53 | 88.00 | -0.25% | 0.12% | -1.44% | 38,087,200 | 3,347,571,000 | 82% | 87.89 | -0.24% | 88.11 | -0.69% | 88.72 | -0.44% | 89.28 | 0.01% | 0.00% | |
| 2019-11-12 | 88.39 | 88.55 | 87.85 | 88.22 | 0.01% | 0.13% | -1.18% | 39,545,400 | 3,484,084,000 | 84% | 88.10 | -0.22% | 88.72 | -0.52% | 89.12 | -0.60% | 89.28 | -0.03% | -0.03% | |
| 2019-11-11 | 88.50 | 88.59 | 87.90 | 88.21 | -1.08% | -0.10% | -1.23% | 44,256,300 | 3,907,739,000 | 94% | 88.30 | -1.57% | 89.19 | -0.67% | 89.65 | -0.43% | 89.31 | 0.04% | -0.04% | |
| 2019-11-08 | 90.49 | 90.55 | 89.17 | 89.17 | -0.67% | -0.60% | -0.11% | 43,627,500 | 3,913,710,000 | 90% | 89.71 | 0.01% | 89.78 | -0.33% | 90.04 | 0.13% | 89.27 | 0.38% | -0.08% | |
| 2019-11-07 | 90.00 | 90.10 | 89.28 | 89.77 | -0.26% | 0.08% | 0.94% | 31,983,200 | 2,868,910,000 | 58% | 89.70 | -0.26% | 90.08 | -0.15% | 89.92 | 0.23% | 88.94 | 0.01% | -0.17% | |
| 2019-11-06 | 90.04 | 90.40 | 89.67 | 90.00 | -0.07% | 0.08% | 1.20% | 38,630,600 | 3,474,137,000 | 70% | 89.93 | -0.46% | 90.21 | 0.28% | 89.72 | 0.36% | 88.93 | 0.02% | -0.16% | |
| 2019-11-05 | 90.30 | 91.26 | 89.66 | 90.06 | -0.25% | -0.32% | 1.29% | 65,485,000 | 5,916,482,000 | 120% | 90.35 | 0.12% | 89.96 | 0.64% | 89.40 | 0.47% | 88.92 | 0.13% | -0.14% | |
| 2019-11-04 | 90.35 | 90.64 | 89.91 | 90.29 | 0.28% | 0.05% | 1.67% | 50,570,600 | 4,563,538,000 | 99% | 90.24 | 0.99% | 89.39 | 0.80% | 88.98 | 0.46% | 88.80 | 0.07% | -0.14% | |
| 2019-11-01 | 88.12 | 90.06 | 88.01 | 90.04 | 0.00% | 0.76% | 1.47% | 65,094,100 | 5,816,595,000 | 130% | 89.36 | 1.18% | 88.68 | 0.46% | 88.57 | 0.52% | 88.74 | -0.18% | -0.12% | | |
|
|
