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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 90.09 | 92.50 | 89.75 | 92.34 | 3.10% | 1.27% | 3.34% | 79,304,900 | 7,231,018,000 | 125% | 91.18 | 1.84% | 90.28 | 0.26% | 90.34 | 0.51% | 89.36 | 0.49% | 0.16% |  |
| 2019-09-11 | 89.80 | 90.08 | 88.75 | 89.56 | 0.13% | 0.03% | 0.71% | 45,586,100 | 4,081,638,000 | 74% | 89.54 | 0.05% | 90.04 | -0.15% | 89.88 | 0.34% | 88.93 | 0.22% | 0.14% | |
| 2019-09-10 | 90.49 | 90.55 | 88.90 | 89.44 | -1.06% | -0.06% | 0.80% | 48,454,900 | 4,336,399,000 | 79% | 89.49 | -1.39% | 90.18 | 0.17% | 89.58 | 0.20% | 88.73 | 0.15% | 0.13% |  |
| 2019-09-09 | 91.37 | 91.53 | 89.98 | 90.40 | -0.33% | -0.39% | 2.03% | 70,240,200 | 6,374,338,000 | 111% | 90.75 | 0.74% | 90.03 | 0.88% | 89.40 | 0.52% | 88.60 | 0.38% | 0.14% | |
| 2019-09-06 | 89.95 | 90.70 | 89.28 | 90.70 | 1.65% | 0.68% | 2.75% | 68,875,300 | 6,204,700,000 | 104% | 90.09 | 0.67% | 89.24 | 0.57% | 88.94 | 0.57% | 88.27 | 0.02% | 0.13% | |
| 2019-09-05 | 88.80 | 90.31 | 88.31 | 89.23 | 1.05% | -0.29% | 1.11% | 100,756,600 | 9,016,308,000 | 146% | 89.49 | 1.82% | 88.74 | 0.63% | 88.44 | 0.75% | 88.25 | 0.26% | 0.19% | |
| 2019-09-04 | 87.83 | 88.40 | 87.22 | 88.30 | 0.91% | 0.47% | 0.31% | 60,595,400 | 5,325,415,000 | 95% | 87.89 | 0.42% | 88.18 | 0.19% | 87.77 | 0.16% | 88.03 | 0.00% | 0.20% | |
| 除权分界线,2019年09月04日,10股派7.500元(以下数据已经复权) |
| 2019-09-03 | 87.85 | 88.15 | 87.04 | 87.50 | -0.28% | -0.02% | -0.60% | 51,275,200 | 4,525,885,000 | 85% | 87.52 | -0.13% | 88.01 | 0.49% | 87.63 | -0.02% | 88.03 | 0.03% | 0.24% | |
| 2019-09-02 | 86.25 | 88.13 | 86.13 | 87.75 | 1.36% | 0.13% | -0.28% | 63,580,700 | 5,619,500,000 | 105% | 87.63 | 1.18% | 87.58 | 0.54% | 87.65 | 0.09% | 88.00 | 0.06% | 0.29% | |
| 2019-08-30 | 86.95 | 87.40 | 85.66 | 86.57 | 0.72% | -0.05% | -1.57% | 56,465,600 | 4,932,842,000 | 90% | 86.61 | 0.70% | 87.11 | -0.41% | 87.57 | -0.58% | 87.95 | 0.03% | 0.33% | |
| 2019-08-29 | 86.40 | 86.73 | 85.42 | 85.95 | -0.23% | -0.07% | -2.24% | 46,433,200 | 4,028,378,000 | 69% | 86.01 | -0.46% | 87.47 | -0.37% | 88.09 | -0.16% | 87.92 | 0.22% | 0.36% | |
| 2019-08-28 | 86.86 | 87.17 | 86.10 | 86.15 | -0.90% | -0.29% | -1.80% | 51,609,300 | 4,497,896,000 | 74% | 86.40 | -1.10% | 87.79 | -0.80% | 88.22 | -0.14% | 87.73 | 0.12% | 0.32% | |
| 2019-08-27 | 87.30 | 88.05 | 86.82 | 86.93 | 0.21% | -0.50% | -0.79% | 76,782,700 | 6,765,875,000 | 112% | 87.37 | 0.28% | 88.50 | -0.01% | 88.35 | 0.01% | 87.62 | 0.26% | 0.27% | |
| 2019-08-26 | 87.55 | 87.85 | 86.40 | 86.75 | -2.68% | -0.43% | -0.74% | 99,026,900 | 8,701,774,000 | 150% | 87.12 | -1.87% | 88.51 | -0.28% | 88.34 | -0.04% | 87.39 | 0.29% | 0.20% | |
| 2019-08-23 | 87.20 | 89.51 | 87.07 | 89.14 | 2.19% | 0.40% | 2.29% | 88,569,000 | 7,930,037,000 | 146% | 88.79 | 2.07% | 88.75 | 1.04% | 88.37 | 0.74% | 87.14 | 0.66% | 0.15% | |
| 2019-08-22 | 87.11 | 87.33 | 86.65 | 87.23 | 0.29% | 0.28% | 0.76% | 36,503,800 | 3,202,805,000 | 64% | 86.99 | -0.06% | 87.84 | -0.06% | 87.72 | 0.60% | 86.57 | 0.36% | 0.03% | |
| 2019-08-21 | 86.90 | 87.42 | 86.60 | 86.98 | -0.24% | -0.07% | 0.83% | 33,532,100 | 2,943,815,000 | 57% | 87.04 | -0.17% | 87.89 | 0.21% | 87.20 | 0.31% | 86.27 | 0.33% | -0.06% | |
| 2019-08-20 | 87.55 | 87.58 | 86.87 | 87.19 | -0.58% | 0.00% | 1.40% | 50,439,400 | 4,435,791,000 | 83% | 87.19 | 0.05% | 87.71 | 0.86% | 86.93 | 0.42% | 85.99 | 0.63% | -0.14% | |
| 2019-08-19 | 87.55 | 87.71 | 86.50 | 87.70 | 1.14% | 0.63% | 2.63% | 83,735,500 | 7,360,285,000 | 129% | 87.15 | 0.57% | 86.96 | 0.75% | 86.57 | 0.61% | 85.45 | 0.42% | -0.29% | |
| 2019-08-16 | 86.25 | 87.55 | 85.60 | 86.71 | 1.34% | 0.06% | 1.90% | 93,231,200 | 8,148,944,000 | 146% | 86.66 | 2.55% | 86.32 | 0.97% | 86.05 | 0.81% | 85.09 | 0.28% | -0.38% | |
| 2019-08-15 | 83.05 | 85.59 | 82.78 | 85.56 | 1.51% | 1.25% | 0.83% | 70,227,400 | 5,987,125,000 | 111% | 84.50 | -0.66% | 85.49 | -0.15% | 85.35 | 0.28% | 84.86 | -0.17% | -0.45% | |
| 2019-08-14 | 85.63 | 85.82 | 84.26 | 84.29 | 0.04% | -0.91% | -0.84% | 53,336,400 | 4,576,818,000 | 89% | 85.06 | 0.41% | 85.61 | 0.43% | 85.11 | 0.44% | 85.00 | -0.32% | -0.43% | |
| 2019-08-13 | 85.20 | 85.50 | 84.02 | 84.26 | -1.74% | -0.53% | -1.19% | 51,501,800 | 4,401,473,000 | 84% | 84.71 | -0.12% | 85.24 | 0.56% | 84.74 | 0.64% | 85.27 | -0.43% | -0.38% | |
| 2019-08-12 | 83.71 | 86.02 | 83.71 | 85.75 | 2.57% | 1.11% | 0.12% | 59,423,900 | 5,084,373,000 | 98% | 84.81 | 1.18% | 84.77 | 0.69% | 84.21 | 0.09% | 85.65 | -0.29% | -0.30% | |
| 2019-08-09 | 84.35 | 84.53 | 83.27 | 83.60 | -0.19% | -0.26% | -2.67% | 44,936,200 | 3,800,363,000 | 75% | 83.82 | 0.57% | 84.19 | 0.53% | 84.13 | -0.39% | 85.90 | -0.48% | -0.25% | |
| 2019-08-08 | 83.24 | 83.80 | 82.65 | 83.76 | 1.26% | 0.49% | -2.95% | 56,726,500 | 4,770,687,000 | 94% | 83.35 | 0.16% | 83.75 | -0.36% | 84.46 | -0.53% | 86.31 | -0.51% | -0.20% | |
| 2019-08-07 | 84.06 | 84.20 | 82.60 | 82.72 | -1.24% | -0.60% | -4.65% | 53,235,600 | 4,470,108,000 | 89% | 83.22 | 0.64% | 84.05 | -0.71% | 84.91 | -0.90% | 86.75 | -0.55% | -0.14% | |
| 2019-08-06 | 82.35 | 84.13 | 81.40 | 83.76 | -0.12% | 1.30% | -3.98% | 101,034,100 | 8,429,946,000 | 166% | 82.69 | -1.87% | 84.65 | -1.56% | 85.68 | -1.75% | 87.23 | -0.87% | -0.07% | |
| 2019-08-05 | 84.31 | 85.11 | 83.83 | 83.86 | -1.67% | -0.47% | -4.70% | 68,484,800 | 5,821,900,000 | 128% | 84.26 | -1.16% | 85.99 | -1.44% | 87.21 | -1.03% | 87.99 | -0.50% | 0.01% | |
| 2019-08-02 | 85.35 | 85.74 | 84.75 | 85.28 | 0.00% | 0.04% | -3.57% | 72,897,100 | 6,268,999,000 | 144% | 85.25 | -1.80% | 87.25 | -1.77% | 88.12 | -1.13% | 88.44 | -0.38% | 0.06% | | |
|
|
