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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-25 | 85.99 | 88.55 | 85.97 | 87.25 | 2.65% | -0.52% | 3.09% | 122,369,000 | 10,732,749,000 | 176% | 87.71 | 2.34% | 86.68 | 1.54% | 86.15 | 0.90% | 84.64 | 0.80% | 0.49% | |
| 2020-11-24 | 86.30 | 86.99 | 84.69 | 85.00 | -1.41% | -0.82% | 1.23% | 49,993,000 | 4,284,343,000 | 78% | 85.70 | -0.01% | 85.37 | 0.18% | 85.38 | 0.38% | 83.97 | 0.15% | 0.46% |  |
| 2020-11-23 | 85.00 | 86.44 | 84.65 | 86.22 | 1.99% | 0.60% | 2.84% | 78,377,600 | 6,717,180,000 | 117% | 85.70 | 1.52% | 85.21 | 0.05% | 85.06 | 0.82% | 83.84 | 0.37% | 0.49% | |
| 2020-11-20 | 85.30 | 85.31 | 83.90 | 84.54 | -1.03% | 0.14% | 1.20% | 45,298,600 | 3,824,039,000 | 66% | 84.42 | -0.87% | 85.17 | 0.24% | 84.37 | 0.96% | 83.53 | 0.28% | 0.47% | |
| 2020-11-19 | 85.20 | 85.75 | 84.51 | 85.42 | 0.06% | 0.31% | 2.55% | 54,900,600 | 4,675,268,000 | 81% | 85.16 | -0.43% | 84.97 | 0.93% | 83.57 | 0.45% | 83.30 | 0.40% | 0.38% | |
| 2020-11-18 | 84.40 | 86.18 | 84.33 | 85.37 | 1.59% | -0.18% | 2.90% | 96,965,800 | 8,293,243,000 | 145% | 85.53 | 1.59% | 84.19 | 2.25% | 83.20 | 0.77% | 82.96 | 0.78% | 0.33% | |
| 2020-11-17 | 83.10 | 84.72 | 83.00 | 84.03 | 1.12% | -0.19% | 2.07% | 82,506,400 | 6,945,951,000 | 132% | 84.19 | 2.24% | 82.34 | 0.92% | 82.56 | 0.09% | 82.32 | 0.76% | 0.23% | |
| 2020-11-16 | 80.69 | 83.26 | 80.69 | 83.10 | 3.44% | 0.92% | 1.71% | 70,143,500 | 5,775,793,000 | 115% | 82.34 | 2.71% | 81.58 | -0.37% | 82.49 | -0.20% | 81.70 | 0.62% | 0.13% | |
| 2020-11-13 | 81.08 | 81.70 | 79.63 | 80.34 | -2.35% | 0.21% | -1.06% | 70,794,300 | 5,675,498,000 | 115% | 80.17 | -2.87% | 81.88 | -1.88% | 82.66 | -0.38% | 81.20 | 0.30% | -0.02% | |
| 2020-11-12 | 83.75 | 84.47 | 81.80 | 82.27 | -1.50% | -0.32% | 1.63% | 49,054,400 | 4,048,789,000 | 81% | 82.54 | -1.19% | 83.45 | -0.07% | 82.97 | 0.34% | 80.95 | 0.48% | -0.10% | |
| 2020-11-11 | 83.20 | 84.03 | 82.65 | 83.52 | 0.38% | -0.01% | 3.66% | 54,282,600 | 4,534,084,000 | 88% | 83.53 | -0.52% | 83.51 | 0.70% | 82.69 | 0.76% | 80.57 | 0.43% | -0.20% | |
| 2020-11-10 | 84.24 | 84.75 | 83.05 | 83.20 | 0.27% | -0.91% | 3.70% | 78,900,400 | 6,625,000,000 | 125% | 83.97 | 1.11% | 82.93 | 1.25% | 82.07 | 1.54% | 80.23 | 0.45% | -0.27% | |
| 2020-11-09 | 82.50 | 83.50 | 82.30 | 82.98 | 2.07% | -0.08% | 3.89% | 80,996,600 | 6,726,291,000 | 132% | 83.04 | 2.36% | 81.91 | 1.71% | 80.83 | 1.78% | 79.87 | 0.21% | -0.30% | |
| 2020-11-06 | 81.10 | 81.75 | 80.52 | 81.30 | 0.44% | 0.21% | 2.00% | 51,039,000 | 4,140,945,000 | 84% | 81.13 | 0.26% | 80.53 | 1.17% | 79.42 | 0.74% | 79.70 | -0.63% | -0.29% | |
| 2020-11-05 | 80.35 | 81.68 | 80.20 | 80.94 | 1.81% | 0.02% | 0.92% | 53,709,600 | 4,346,337,000 | 82% | 80.92 | 2.00% | 79.60 | 1.51% | 78.83 | 0.50% | 80.20 | -0.05% | -0.15% | |
| 2020-11-04 | 78.78 | 79.85 | 78.60 | 79.50 | 0.43% | 0.21% | -0.93% | 43,467,100 | 3,448,543,000 | 65% | 79.34 | 0.90% | 78.42 | 0.32% | 78.44 | -0.22% | 80.25 | -0.24% | -0.10% | |
| 2020-11-03 | 77.77 | 79.34 | 77.40 | 79.16 | 2.50% | 0.68% | -1.59% | 61,543,300 | 4,838,930,000 | 91% | 78.63 | 1.34% | 78.17 | -0.05% | 78.62 | -0.57% | 80.44 | -0.30% | -0.02% | |
| 2020-11-02 | 78.50 | 78.81 | 77.01 | 77.23 | -0.77% | -0.46% | -4.27% | 63,872,100 | 4,955,637,000 | 96% | 77.59 | -0.90% | 78.21 | -0.88% | 79.07 | -1.08% | 80.68 | -0.81% | 0.04% | |
| 2020-10-30 | 78.65 | 79.45 | 77.64 | 77.83 | -1.06% | -0.59% | -4.31% | 76,459,900 | 5,985,866,000 | 110% | 78.29 | -0.48% | 78.90 | -1.15% | 79.93 | -1.73% | 81.34 | -0.54% | 0.20% | |
| 2020-10-29 | 78.08 | 79.89 | 78.02 | 78.66 | -1.16% | -0.01% | -3.82% | 72,755,500 | 5,723,422,000 | 107% | 78.67 | -1.34% | 79.82 | -1.53% | 81.34 | -0.76% | 81.78 | -0.47% | 0.33% | |
| 2020-10-28 | 80.51 | 81.06 | 79.06 | 79.58 | -1.84% | -0.19% | -3.15% | 76,979,700 | 6,137,913,000 | 118% | 79.73 | -2.09% | 81.06 | -2.17% | 81.97 | -0.70% | 82.17 | -0.27% | 0.42% | |
| 2020-10-27 | 81.78 | 82.20 | 81.00 | 81.07 | -1.37% | -0.45% | -1.60% | 55,925,700 | 4,554,558,000 | 91% | 81.44 | -1.20% | 82.86 | -0.13% | 82.54 | -0.06% | 82.39 | 0.05% | 0.46% | |
| 2020-10-26 | 83.60 | 84.37 | 81.18 | 82.20 | -1.56% | -0.27% | -0.18% | 59,632,600 | 4,915,202,000 | 98% | 82.43 | -1.86% | 82.97 | 0.08% | 82.59 | -0.28% | 82.35 | 0.32% | 0.43% | |
| 2020-10-23 | 82.12 | 84.83 | 82.12 | 83.50 | 1.71% | -0.58% | 1.72% | 93,881,000 | 7,885,043,000 | 151% | 83.99 | 2.89% | 82.90 | 1.47% | 82.83 | 0.61% | 82.09 | 0.78% | 0.32% | |
| 2020-10-22 | 82.52 | 82.88 | 80.28 | 82.10 | -0.36% | 0.58% | 0.79% | 46,697,100 | 3,811,834,000 | 79% | 81.63 | -0.50% | 81.71 | -1.00% | 82.33 | -0.08% | 81.46 | 0.49% | 0.23% | |
| 2020-10-21 | 81.75 | 82.58 | 81.27 | 82.40 | 1.44% | 0.44% | 1.66% | 49,249,200 | 4,040,507,000 | 84% | 82.04 | 0.79% | 82.53 | -0.04% | 82.39 | 0.19% | 81.06 | 0.52% | 0.16% | |
| 2020-10-20 | 81.75 | 82.00 | 81.11 | 81.23 | -0.76% | -0.21% | 0.74% | 41,318,600 | 3,363,221,000 | 70% | 81.40 | -2.29% | 82.57 | -0.12% | 82.24 | 0.13% | 80.64 | 0.28% | 0.09% | |
| 2020-10-19 | 82.67 | 84.38 | 81.81 | 81.85 | -0.18% | -1.75% | 1.79% | 91,742,400 | 7,642,714,000 | 162% | 83.31 | 1.29% | 82.67 | 0.99% | 82.13 | 0.99% | 80.41 | 0.89% | 0.06% | |
| 2020-10-16 | 81.80 | 82.89 | 81.50 | 82.00 | 0.74% | -0.30% | 2.88% | 60,703,300 | 4,992,394,000 | 118% | 82.24 | 0.21% | 81.85 | 0.54% | 81.32 | 0.89% | 79.70 | 0.67% | -0.02% | |
| 2020-10-15 | 81.40 | 82.86 | 81.30 | 81.40 | 0.00% | -0.82% | 2.82% | 55,502,200 | 4,555,170,000 | 108% | 82.07 | 1.15% | 81.42 | 0.74% | 80.61 | 1.17% | 79.17 | 0.43% | -0.08% | | |
|
|
