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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-25 | 31.17 | 31.66 | 31.13 | 31.52 | 1.35% | 0.23% | -0.04% | 26,426,800 | 831,082,000 | 68% | 31.45 | 0.77% | 31.37 | -0.70% | 31.91 | 0.14% | 31.53 | 0.16% | 0.26% |  |
| 2020-09-24 | 31.20 | 31.56 | 30.98 | 31.10 | -1.08% | -0.35% | -1.22% | 28,177,900 | 879,376,000 | 74% | 31.21 | -0.87% | 31.59 | -1.70% | 31.87 | 0.13% | 31.48 | 0.12% | 0.22% | |
| 2020-09-23 | 31.60 | 31.75 | 31.26 | 31.44 | -0.41% | -0.13% | -0.02% | 22,318,500 | 702,631,000 | 58% | 31.48 | -1.29% | 32.14 | 0.47% | 31.83 | 0.20% | 31.45 | 0.21% | 0.21% | |
| 2020-09-22 | 32.20 | 32.49 | 31.51 | 31.57 | -3.28% | -1.02% | 0.61% | 43,906,800 | 1,400,346,000 | 115% | 31.89 | -1.79% | 31.99 | 0.44% | 31.76 | 0.45% | 31.38 | 0.36% | 0.18% | |
| 2020-09-21 | 33.00 | 33.00 | 31.90 | 32.64 | 0.62% | 0.51% | 4.39% | 75,224,400 | 2,442,923,000 | 208% | 32.48 | 2.54% | 31.85 | 1.62% | 31.62 | 1.56% | 31.27 | 1.12% | 0.12% | |
| 2020-09-18 | 30.49 | 32.74 | 30.35 | 32.44 | 6.99% | 2.42% | 4.91% | 103,299,500 | 3,271,751,000 | 328% | 31.67 | 4.10% | 31.34 | 2.88% | 31.14 | 2.13% | 30.92 | 1.28% | -0.03% | |
| 2020-09-17 | 30.38 | 30.69 | 30.25 | 30.32 | -0.59% | -0.35% | -0.70% | 20,412,200 | 621,035,000 | 84% | 30.43 | -0.14% | 30.47 | -0.05% | 30.49 | -0.29% | 30.53 | -0.06% | -0.21% | |
| 2020-09-16 | 30.42 | 30.75 | 30.20 | 30.50 | 0.26% | 0.11% | -0.17% | 17,711,000 | 539,600,000 | 72% | 30.47 | -0.11% | 30.48 | -0.10% | 30.58 | -0.02% | 30.55 | -0.05% | -0.24% | |
| 2020-09-15 | 30.30 | 30.73 | 30.16 | 30.42 | -0.13% | -0.26% | -0.48% | 22,548,500 | 687,699,000 | 89% | 30.50 | 0.09% | 30.51 | -0.37% | 30.58 | -0.24% | 30.57 | -0.07% | -0.30% | |
| 2020-09-14 | 30.82 | 30.88 | 30.26 | 30.46 | -0.85% | -0.04% | -0.42% | 22,479,400 | 685,012,000 | 88% | 30.47 | -0.29% | 30.63 | -0.03% | 30.65 | 0.07% | 30.59 | -0.46% | -0.38% | |
| 2020-09-11 | 30.64 | 30.83 | 30.33 | 30.72 | 0.36% | 0.51% | -0.02% | 21,139,000 | 646,081,000 | 76% | 30.56 | -0.68% | 30.63 | -0.27% | 30.63 | 0.21% | 30.73 | -0.22% | -0.51% | |
| 2020-09-10 | 30.58 | 31.09 | 30.40 | 30.61 | 0.92% | -0.53% | -0.60% | 31,931,800 | 982,603,000 | 110% | 30.77 | 0.81% | 30.72 | 0.40% | 30.57 | 0.13% | 30.80 | 0.03% | -0.48% | |
| 2020-09-09 | 30.75 | 31.00 | 30.11 | 30.33 | -2.22% | -0.64% | -1.48% | 26,985,400 | 823,757,000 | 95% | 30.53 | -0.95% | 30.60 | 0.31% | 30.53 | -0.08% | 30.79 | -0.13% | -0.49% | |
| 2020-09-08 | 30.39 | 31.18 | 30.28 | 31.02 | 3.06% | 0.66% | 0.63% | 33,801,000 | 1,041,679,000 | 117% | 30.82 | 1.59% | 30.50 | 0.38% | 30.55 | 0.14% | 30.83 | -0.20% | -0.46% | |
| 2020-09-07 | 30.22 | 30.58 | 30.06 | 30.10 | -0.27% | -0.78% | -2.55% | 21,876,500 | 663,642,000 | 75% | 30.34 | 0.52% | 30.39 | -0.35% | 30.51 | -1.00% | 30.89 | -0.44% | -0.42% | |
| 2020-09-04 | 30.22 | 30.38 | 30.02 | 30.18 | -1.05% | 0.01% | -2.71% | 21,991,200 | 663,645,000 | 71% | 30.18 | -1.47% | 30.49 | -0.55% | 30.82 | -0.57% | 31.02 | -0.55% | -0.35% | |
| 2020-09-03 | 30.80 | 30.96 | 30.45 | 30.50 | -0.52% | -0.42% | -2.22% | 23,727,500 | 726,715,000 | 75% | 30.63 | -0.04% | 30.66 | -1.15% | 31.00 | -0.02% | 31.19 | -0.30% | -0.26% | |
| 2020-09-02 | 30.89 | 30.96 | 30.43 | 30.66 | -0.65% | 0.07% | -2.00% | 26,020,600 | 797,244,000 | 80% | 30.64 | -0.30% | 31.02 | -0.49% | 31.00 | -0.12% | 31.29 | -0.66% | -0.20% | |
| 2020-09-01 | 30.67 | 30.92 | 30.57 | 30.86 | 0.13% | 0.42% | -2.01% | 23,074,600 | 709,078,000 | 65% | 30.73 | -2.14% | 31.18 | 0.06% | 31.04 | -0.35% | 31.49 | -0.90% | -0.09% | |
| 2020-08-31 | 31.57 | 31.88 | 30.81 | 30.82 | -2.25% | -1.85% | -3.02% | 43,930,500 | 1,379,482,000 | 115% | 31.40 | 0.69% | 31.16 | 0.68% | 31.15 | -0.14% | 31.78 | -1.74% | 0.08% | |
| 2020-08-28 | 30.70 | 31.58 | 30.65 | 31.53 | 2.20% | 1.10% | -2.51% | 34,898,700 | 1,088,396,000 | 71% | 31.19 | 1.73% | 30.95 | -0.20% | 31.20 | -0.59% | 32.34 | 0.05% | 0.50% | |
| 2020-08-27 | 30.60 | 30.90 | 30.33 | 30.85 | 0.78% | 0.63% | -4.56% | 23,152,300 | 709,759,000 | 44% | 30.66 | -0.82% | 31.01 | -0.98% | 31.38 | -0.52% | 32.33 | 0.00% | 0.56% | |
| 2020-08-26 | 31.18 | 31.45 | 30.49 | 30.61 | -2.05% | -0.97% | -5.31% | 35,979,400 | 1,112,094,000 | 68% | 30.91 | -1.64% | 31.32 | -1.26% | 31.54 | -1.09% | 32.33 | 0.08% | 0.58% | |
| 2020-08-25 | 31.51 | 31.80 | 31.07 | 31.25 | -0.48% | -0.55% | -3.25% | 28,782,400 | 904,441,000 | 54% | 31.42 | -0.64% | 31.72 | -0.27% | 31.89 | -1.21% | 32.30 | 0.26% | 0.62% | |
| 2020-08-24 | 31.80 | 32.00 | 31.35 | 31.40 | -2.70% | -0.71% | -2.53% | 38,290,100 | 1,210,887,000 | 66% | 31.62 | -1.44% | 31.80 | -0.91% | 32.28 | -1.97% | 32.22 | 0.29% | 0.68% | |
| 2020-08-21 | 32.01 | 32.39 | 31.80 | 32.27 | 0.75% | 0.57% | 0.45% | 32,504,200 | 1,042,959,000 | 57% | 32.09 | 1.15% | 32.09 | -1.29% | 32.93 | 0.49% | 32.12 | 0.34% | 0.69% | |
| 2020-08-20 | 31.79 | 32.11 | 31.40 | 32.03 | 0.31% | 0.97% | 0.05% | 31,172,200 | 988,877,000 | 54% | 31.72 | -1.84% | 32.51 | -2.06% | 32.77 | 0.17% | 32.01 | 0.29% | 0.67% | |
| 2020-08-19 | 32.95 | 33.09 | 31.89 | 31.93 | -4.03% | -1.20% | 0.03% | 52,517,400 | 1,697,302,000 | 93% | 32.32 | -2.53% | 33.20 | 0.60% | 32.72 | 0.59% | 31.92 | 0.45% | 0.64% | |
| 2020-08-18 | 33.45 | 33.63 | 32.87 | 33.27 | -1.31% | 0.34% | 4.70% | 53,864,100 | 1,785,952,000 | 102% | 33.16 | -1.12% | 33.00 | 0.90% | 32.52 | 1.08% | 31.78 | 0.80% | 0.54% | |
| 2020-08-17 | 32.19 | 34.92 | 31.85 | 33.71 | 0.00% | 0.53% | 6.94% | 142,399,500 | 4,774,907,000 | 270% | 33.53 | 6.57% | 32.70 | 4.76% | 32.18 | 3.34% | 31.52 | 2.48% | 0.39% | | |
|
|
