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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 73.41 | 73.99 | 72.18 | 72.29 | -3.25% | -1.06% | -2.04% | 99,105,300 | 7,240,889,000 | 93% | 73.06 | -2.64% | 74.60 | -1.62% | 75.24 | -0.38% | 73.80 | 0.40% | 0.38% |  |
| 2019-03-22 | 75.76 | 76.26 | 74.06 | 74.72 | -1.42% | -0.43% | 1.65% | 77,200,500 | 5,793,146,000 | 76% | 75.04 | -1.27% | 75.83 | -0.25% | 75.52 | 0.25% | 73.50 | 0.70% | 0.35% | |
| 2019-03-21 | 77.00 | 77.25 | 75.60 | 75.80 | -0.98% | -0.27% | 3.85% | 84,625,900 | 6,432,259,000 | 84% | 76.01 | -0.33% | 76.02 | 0.68% | 75.33 | 0.82% | 72.99 | 0.63% | 0.30% | |
| 2019-03-20 | 75.06 | 77.48 | 74.75 | 76.55 | 1.59% | 0.38% | 5.53% | 107,844,000 | 8,223,833,000 | 106% | 76.26 | 0.63% | 75.51 | 0.84% | 74.72 | 1.48% | 72.54 | 0.61% | 0.27% | |
| 2019-03-19 | 75.73 | 76.85 | 74.96 | 75.35 | 0.47% | -0.57% | 4.51% | 101,209,700 | 7,669,754,000 | 103% | 75.78 | 1.63% | 74.88 | 1.28% | 73.63 | 1.36% | 72.10 | 0.52% | 0.26% |  |
| 2019-03-18 | 74.43 | 75.34 | 73.45 | 75.00 | 1.56% | 0.58% | 4.56% | 115,639,300 | 8,622,876,000 | 120% | 74.57 | 0.18% | 73.93 | 1.62% | 72.64 | 1.31% | 71.73 | 0.15% | 0.27% | |
| 2019-03-15 | 73.10 | 75.50 | 73.08 | 73.85 | 1.44% | -0.78% | 3.12% | 125,524,700 | 9,342,868,000 | 129% | 74.43 | 2.47% | 72.75 | 1.99% | 71.70 | 1.66% | 71.62 | 0.52% | 0.38% | |
| 2019-03-14 | 71.77 | 73.20 | 71.70 | 72.80 | 1.76% | 0.23% | 2.18% | 105,597,100 | 7,670,040,000 | 110% | 72.64 | 1.82% | 71.34 | 1.49% | 70.53 | 0.56% | 71.25 | 0.30% | 0.40% | |
| 2019-03-13 | 71.38 | 72.10 | 70.27 | 71.54 | 3.31% | 0.28% | 0.72% | 140,546,500 | 10,026,175,000 | 152% | 71.34 | 2.03% | 70.29 | 1.49% | 70.14 | 0.10% | 71.03 | 0.16% | 0.41% | |
| 2019-03-12 | 69.60 | 70.92 | 68.96 | 69.25 | 0.67% | -0.95% | -2.35% | 96,922,000 | 6,776,281,000 | 107% | 69.92 | 1.60% | 69.26 | -0.48% | 70.07 | -0.53% | 70.92 | -0.16% | 0.47% | |
| 2019-03-11 | 68.80 | 69.69 | 68.22 | 68.79 | 0.13% | -0.03% | -3.15% | 75,185,800 | 5,173,829,000 | 76% | 68.81 | -0.17% | 69.59 | -1.25% | 70.44 | -1.52% | 71.03 | 0.02% | 0.62% | |
| 2019-03-08 | 68.66 | 70.20 | 68.25 | 68.70 | -2.26% | -0.34% | -3.25% | 91,325,700 | 6,295,288,000 | 80% | 68.93 | -2.59% | 70.47 | -1.43% | 71.52 | -0.71% | 71.01 | 0.26% | 0.87% | |
| 2019-03-07 | 72.15 | 72.15 | 70.00 | 70.29 | -2.59% | -0.67% | -0.76% | 101,347,400 | 7,171,433,000 | 93% | 70.76 | -1.57% | 71.49 | -1.64% | 72.03 | -0.09% | 70.83 | 0.35% | 0.89% | |
| 2019-03-06 | 72.39 | 72.48 | 71.11 | 72.16 | 0.12% | 0.38% | 2.24% | 78,465,400 | 5,640,684,000 | 77% | 71.89 | -0.37% | 72.68 | 0.21% | 72.10 | 0.47% | 70.58 | 0.41% | 0.91% | |
| 2019-03-05 | 72.48 | 72.74 | 71.57 | 72.07 | -0.70% | -0.11% | 2.53% | 65,968,100 | 4,759,712,000 | 68% | 72.15 | -1.77% | 72.53 | 0.53% | 71.76 | 0.39% | 70.29 | 0.64% | 0.92% | |
| 2019-03-04 | 73.00 | 75.10 | 72.21 | 72.58 | 0.26% | -1.19% | 3.92% | 126,327,600 | 9,279,005,000 | 132% | 73.45 | 2.69% | 72.15 | 1.88% | 71.48 | 1.20% | 69.84 | 1.24% | 0.93% | |
| 2019-03-01 | 70.69 | 72.60 | 70.25 | 72.39 | 3.40% | 1.20% | 4.94% | 92,075,200 | 6,586,195,000 | 100% | 71.53 | 1.70% | 70.82 | 0.19% | 70.64 | 1.03% | 68.99 | 0.80% | 0.87% | |
| 2019-02-28 | 69.98 | 70.95 | 69.41 | 70.01 | 0.04% | -0.46% | 2.30% | 59,889,000 | 4,212,442,000 | 67% | 70.34 | -0.16% | 70.68 | 0.26% | 69.91 | 0.56% | 68.44 | 0.41% | 0.84% | |
| 2019-02-27 | 70.30 | 71.43 | 68.99 | 69.98 | -0.04% | -0.67% | 2.67% | 101,766,400 | 7,169,558,000 | 117% | 70.45 | -0.72% | 70.50 | 1.09% | 69.52 | 0.63% | 68.16 | 0.76% | 0.87% | |
| 2019-02-26 | 71.71 | 72.60 | 69.92 | 70.01 | -4.10% | -1.34% | 3.49% | 155,563,900 | 11,039,493,000 | 192% | 70.96 | 1.09% | 69.74 | 1.63% | 69.09 | 1.64% | 67.65 | 1.34% | 0.87% | |
| 2019-02-25 | 68.22 | 73.00 | 68.14 | 73.00 | 8.92% | 3.99% | 9.35% | 222,238,300 | 15,601,217,000 | 319% | 70.20 | 6.54% | 68.62 | 4.09% | 67.98 | 3.42% | 66.76 | 2.52% | 0.79% | |
| 2019-02-22 | 65.36 | 67.07 | 64.80 | 67.02 | 2.49% | 1.72% | 2.92% | 76,221,900 | 5,022,164,000 | 136% | 65.89 | -0.17% | 65.92 | -0.17% | 65.73 | 0.53% | 65.12 | 0.40% | 0.59% | |
| 2019-02-21 | 65.80 | 66.68 | 65.09 | 65.39 | -0.74% | -0.92% | 0.82% | 54,369,500 | 3,588,407,000 | 104% | 66.00 | 0.18% | 66.04 | 0.67% | 65.38 | 0.25% | 64.86 | 0.61% | 0.61% | |
| 2019-02-20 | 66.30 | 66.38 | 65.19 | 65.88 | 0.30% | 0.00% | 2.20% | 39,350,900 | 2,592,497,000 | 73% | 65.88 | -0.39% | 65.60 | 0.72% | 65.22 | 0.29% | 64.46 | 0.44% | 0.62% | |
| 2019-02-19 | 65.58 | 67.27 | 65.28 | 65.68 | 0.60% | -0.70% | 2.33% | 78,595,200 | 5,198,253,000 | 150% | 66.14 | 2.00% | 65.12 | 0.77% | 65.03 | 0.73% | 64.18 | 0.82% | 0.61% | |
| 2019-02-18 | 63.90 | 65.42 | 63.78 | 65.29 | 3.23% | 0.69% | 2.56% | 72,136,200 | 4,677,675,000 | 147% | 64.85 | 1.31% | 64.63 | 0.12% | 64.56 | 0.40% | 63.66 | 0.60% | 0.59% | |
| 2019-02-15 | 64.80 | 65.01 | 63.22 | 63.25 | -2.84% | -1.18% | -0.04% | 53,401,200 | 3,418,045,000 | 111% | 64.01 | -1.61% | 64.55 | -0.13% | 64.30 | 0.19% | 63.28 | 0.52% | 0.61% | |
| 2019-02-14 | 64.88 | 65.40 | 64.78 | 65.10 | 0.12% | 0.07% | 3.42% | 39,620,300 | 2,577,579,000 | 82% | 65.06 | 0.57% | 64.63 | 0.65% | 64.18 | 0.84% | 62.95 | 0.69% | 0.62% | |
| 2019-02-13 | 64.66 | 65.40 | 64.03 | 65.02 | 1.17% | 0.51% | 4.00% | 57,865,900 | 3,743,368,000 | 118% | 64.69 | 0.94% | 64.21 | 0.78% | 63.65 | 0.86% | 62.52 | 0.75% | 0.61% | |
| 2019-02-12 | 64.40 | 64.42 | 63.69 | 64.27 | 0.00% | 0.28% | 3.58% | 38,519,400 | 2,468,629,000 | 82% | 64.09 | 0.47% | 63.71 | 0.84% | 63.10 | 0.69% | 62.05 | 0.52% | 0.59% | | |
|
|
