成本价计算
|
中国太保( 601601.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-21 | 39.58 | 40.37 | 39.02 | 39.65 | -0.40% | 0.12% | -1.45% | 62,074,600 | 2,458,210,000 | 101% | 39.60 | -2.00% | 40.84 | -1.22% | 41.03 | -0.07% | 40.23 | 0.27% | 0.82% |  |
2021-01-20 | 41.98 | 42.18 | 39.37 | 39.81 | -5.66% | -1.48% | -0.79% | 76,528,500 | 3,092,312,000 | 128% | 40.41 | -5.15% | 41.34 | -1.01% | 41.06 | 0.37% | 40.13 | 0.61% | 0.87% |  |
2021-01-19 | 41.40 | 43.88 | 41.31 | 42.20 | 2.18% | -0.94% | 5.81% | 62,359,800 | 2,656,670,000 | 115% | 42.60 | 3.43% | 41.76 | 2.42% | 40.91 | 1.56% | 39.88 | 1.82% | 0.85% |  |
2021-01-18 | 41.30 | 41.79 | 40.39 | 41.30 | 0.54% | 0.27% | 5.44% | 45,705,400 | 1,882,553,000 | 80% | 41.19 | -0.56% | 40.78 | 1.25% | 40.28 | 0.90% | 39.17 | 0.63% | 0.66% |  |
2021-01-15 | 39.15 | 42.92 | 39.15 | 41.08 | 4.00% | -0.82% | 5.54% | 76,367,000 | 3,163,184,000 | 131% | 41.42 | 5.47% | 40.27 | 1.76% | 39.92 | 1.52% | 38.92 | 1.27% | 0.65% |  |
2021-01-14 | 39.35 | 39.93 | 38.53 | 39.50 | 0.77% | 0.58% | 2.77% | 45,198,900 | 1,775,044,000 | 74% | 39.27 | -0.91% | 39.58 | 0.28% | 39.32 | 0.40% | 38.44 | 0.50% | 0.53% |  |
2021-01-13 | 40.70 | 40.99 | 38.81 | 39.20 | -2.61% | -1.09% | 2.50% | 65,952,300 | 2,613,788,000 | 112% | 39.63 | -0.22% | 39.47 | 0.64% | 39.17 | 0.93% | 38.25 | 0.65% | 0.44% |  |
2021-01-12 | 39.10 | 40.43 | 38.50 | 40.25 | 2.52% | 1.33% | 5.92% | 72,453,900 | 2,877,889,000 | 133% | 39.72 | 2.14% | 39.22 | 1.29% | 38.81 | 2.08% | 38.00 | 1.02% | 0.37% |  |
2021-01-11 | 38.60 | 39.60 | 38.21 | 39.26 | 0.67% | 0.96% | 4.37% | 49,907,200 | 1,940,755,000 | 96% | 38.89 | 0.25% | 38.72 | 0.92% | 38.02 | 0.24% | 37.62 | 0.94% | 0.23% |  |
2021-01-08 | 39.27 | 39.54 | 38.33 | 39.00 | -0.69% | 0.54% | 4.65% | 47,463,300 | 1,841,109,000 | 91% | 38.79 | 0.72% | 38.36 | 2.01% | 37.93 | 0.60% | 37.27 | 0.50% | 0.07% |  |
2021-01-07 | 38.03 | 39.37 | 37.80 | 39.27 | 2.88% | 1.97% | 5.91% | 59,858,200 | 2,305,175,000 | 121% | 38.51 | 1.90% | 37.61 | 0.15% | 37.70 | 0.90% | 37.08 | 0.81% | -0.01% |  |
2021-01-06 | 37.35 | 38.29 | 37.12 | 38.17 | 0.71% | 0.99% | 3.77% | 50,847,800 | 1,921,718,000 | 105% | 37.79 | 2.52% | 37.55 | 0.24% | 37.36 | 0.42% | 36.78 | 0.40% | -0.15% |  |
2021-01-05 | 38.10 | 38.15 | 35.80 | 37.90 | -1.17% | 2.80% | 3.45% | 85,763,300 | 3,161,739,000 | 170% | 36.87 | -3.64% | 37.46 | -0.06% | 37.21 | 0.20% | 36.64 | -0.09% | -0.25% |  |
2021-01-04 | 38.60 | 38.88 | 37.69 | 38.35 | -0.13% | 0.24% | 4.59% | 65,829,600 | 2,518,414,000 | 149% | 38.26 | 2.15% | 37.49 | 1.55% | 37.13 | 2.10% | 36.67 | 0.48% | -0.25% |  |
2020-12-31 | 36.18 | 38.69 | 36.06 | 38.40 | 6.02% | 2.53% | 5.23% | 75,299,200 | 2,820,008,000 | 181% | 37.45 | 4.15% | 36.91 | 2.07% | 36.37 | 1.38% | 36.49 | 0.13% | -0.32% |  |
2020-12-30 | 36.26 | 36.40 | 35.66 | 36.22 | -0.11% | 0.73% | -0.62% | 31,521,900 | 1,133,471,000 | 79% | 35.96 | -1.59% | 36.16 | 1.01% | 35.87 | 0.17% | 36.45 | -0.44% | -0.37% |  |
2020-12-29 | 36.23 | 36.98 | 36.05 | 36.26 | 0.03% | -0.76% | -0.95% | 28,138,600 | 1,028,098,000 | 70% | 36.54 | 1.32% | 35.80 | 0.33% | 35.81 | -0.23% | 36.61 | -0.04% | -0.38% |  |
2020-12-28 | 35.40 | 36.58 | 35.22 | 36.25 | 2.40% | 0.52% | -1.02% | 41,223,300 | 1,486,613,000 | 100% | 36.06 | 2.49% | 35.68 | 0.39% | 35.89 | -0.71% | 36.62 | -0.41% | -0.48% |  |
2020-12-25 | 35.81 | 35.90 | 34.66 | 35.40 | -2.51% | 0.61% | -3.74% | 51,302,100 | 1,805,055,000 | 122% | 35.19 | -2.69% | 35.54 | -1.61% | 36.15 | -1.32% | 36.77 | -0.66% | -0.51% |  |
2020-12-24 | 36.11 | 36.56 | 35.80 | 36.31 | 0.53% | 0.43% | -1.91% | 20,825,400 | 752,962,000 | 51% | 36.16 | 1.36% | 36.12 | -1.01% | 36.64 | -0.73% | 37.02 | -0.23% | -0.46% |  |
2020-12-23 | 35.81 | 36.20 | 35.15 | 36.12 | 0.87% | 1.26% | -2.65% | 42,648,000 | 1,521,306,000 | 101% | 35.67 | -2.03% | 36.49 | -1.42% | 36.91 | -1.03% | 37.10 | -0.62% | -0.38% |  |
2020-12-22 | 37.15 | 37.71 | 35.31 | 35.81 | -4.74% | -1.65% | -4.08% | 64,865,900 | 2,361,855,000 | 158% | 36.41 | -3.07% | 37.02 | -1.75% | 37.29 | -0.59% | 37.33 | -0.57% | -0.22% |  |
2020-12-21 | 37.45 | 38.09 | 36.86 | 37.59 | 0.43% | 0.07% | 0.11% | 37,369,500 | 1,403,719,000 | 101% | 37.56 | -0.08% | 37.68 | -0.06% | 37.51 | 0.00% | 37.55 | -0.14% | -0.11% |  |
2020-12-18 | 37.90 | 38.10 | 37.26 | 37.43 | -1.96% | -0.44% | -0.46% | 32,316,900 | 1,214,918,000 | 87% | 37.59 | -0.67% | 37.70 | 0.61% | 37.51 | 0.29% | 37.60 | -0.25% | -0.03% |  |
2020-12-17 | 37.37 | 38.40 | 36.91 | 38.18 | 1.52% | 0.88% | 1.28% | 40,008,600 | 1,514,209,000 | 106% | 37.85 | 0.55% | 37.47 | 0.28% | 37.40 | 0.19% | 37.70 | -0.28% | 0.05% |  |
2020-12-16 | 37.19 | 38.42 | 36.66 | 37.61 | 2.01% | -0.08% | -0.51% | 41,248,400 | 1,552,569,000 | 109% | 37.64 | 2.41% | 37.37 | 0.54% | 37.33 | -0.14% | 37.80 | -0.60% | 0.18% |  |
2020-12-15 | 37.20 | 37.30 | 36.35 | 36.87 | -1.34% | 0.32% | -3.05% | 30,898,300 | 1,135,634,000 | 78% | 36.75 | -2.14% | 37.16 | -0.58% | 37.39 | -0.53% | 38.03 | -0.99% | 0.36% |  |
2020-12-14 | 37.20 | 38.16 | 37.09 | 37.37 | 1.63% | -0.50% | -2.71% | 39,358,500 | 1,478,247,000 | 88% | 37.56 | 1.23% | 37.38 | -0.33% | 37.59 | -0.28% | 38.41 | -0.78% | 0.64% |  |
2020-12-11 | 37.96 | 37.96 | 36.48 | 36.77 | -1.55% | -0.89% | -5.02% | 44,750,500 | 1,660,276,000 | 88% | 37.10 | -1.19% | 37.50 | -0.81% | 37.69 | -0.86% | 38.71 | -0.13% | 0.96% |  |
2020-12-10 | 37.80 | 38.12 | 36.97 | 37.35 | 0.00% | -0.53% | -3.65% | 31,500,100 | 1,182,804,000 | 60% | 37.55 | -1.04% | 37.81 | -0.44% | 38.02 | -0.69% | 38.76 | 0.60% | 1.16% |  | |
|
|