成本价计算
|
中国人寿( 601628.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 | 39.99 | 40.07 | 39.01 | 39.59 | -0.98% | 0.43% | -1.26% | 25,663,900 | 1,011,671,000 | 78% | 39.42 | -1.81% | 40.04 | -1.08% | 40.60 | -0.59% | 40.10 | 0.19% | 0.55% |  |
2021-01-20 | 40.46 | 40.77 | 39.80 | 39.98 | -2.32% | -0.42% | -0.10% | 20,864,400 | 837,649,000 | 61% | 40.15 | -1.15% | 40.48 | -1.21% | 40.84 | 0.10% | 40.02 | 0.54% | 0.60% |  |
2021-01-19 | 40.50 | 41.26 | 40.11 | 40.93 | 0.12% | 0.78% | 2.83% | 23,990,700 | 974,374,000 | 67% | 40.62 | 0.05% | 40.98 | -0.06% | 40.80 | 0.80% | 39.81 | 0.58% | 0.58% |  |
2021-01-18 | 41.00 | 41.66 | 40.01 | 40.88 | -1.28% | 0.70% | 3.30% | 32,900,200 | 1,335,611,000 | 92% | 40.60 | -2.00% | 41.00 | 0.28% | 40.47 | 0.77% | 39.57 | 0.63% | 0.48% |  |
2021-01-15 | 40.15 | 42.32 | 40.05 | 41.41 | 2.65% | -0.03% | 5.30% | 47,128,400 | 1,952,245,000 | 138% | 41.42 | 1.44% | 40.89 | 2.01% | 40.17 | 1.27% | 39.33 | 0.97% | 0.37% |  |
2021-01-14 | 40.00 | 41.55 | 40.00 | 40.34 | 0.67% | -1.21% | 3.57% | 40,529,700 | 1,655,054,000 | 124% | 40.84 | 1.45% | 40.08 | 1.79% | 39.66 | 1.07% | 38.95 | 0.87% | 0.25% |  |
2021-01-13 | 40.79 | 41.15 | 39.69 | 40.07 | -1.81% | -0.45% | 3.77% | 36,650,700 | 1,475,233,000 | 120% | 40.25 | 2.37% | 39.38 | 1.13% | 39.24 | 1.09% | 38.61 | 0.64% | 0.12% |  |
2021-01-12 | 37.90 | 41.15 | 37.43 | 40.81 | 8.11% | 3.79% | 6.36% | 48,023,200 | 1,888,166,000 | 168% | 39.32 | 2.92% | 38.94 | 0.40% | 38.82 | 1.06% | 38.37 | 0.60% | 0.03% |  |
2021-01-11 | 38.90 | 38.97 | 37.74 | 37.75 | -3.28% | -1.19% | -1.02% | 24,924,000 | 952,177,000 | 95% | 38.20 | -1.89% | 38.78 | 0.11% | 38.41 | 0.29% | 38.14 | 0.16% | -0.07% |  |
2021-01-08 | 39.27 | 39.28 | 38.53 | 39.03 | -0.79% | 0.24% | 2.50% | 22,747,800 | 885,733,000 | 93% | 38.94 | -0.29% | 38.74 | 1.02% | 38.30 | 0.21% | 38.08 | 0.28% | -0.16% |  |
2021-01-07 | 39.08 | 39.80 | 38.33 | 39.34 | 0.90% | 0.74% | 3.61% | 40,746,300 | 1,591,184,000 | 175% | 39.05 | 1.79% | 38.35 | 1.35% | 38.22 | 0.95% | 37.97 | 0.72% | -0.29% |  |
2021-01-06 | 37.40 | 38.99 | 37.25 | 38.99 | 4.00% | 1.63% | 3.42% | 45,982,400 | 1,764,154,000 | 212% | 38.37 | 3.32% | 37.84 | 0.31% | 37.86 | 0.63% | 37.70 | 0.30% | -0.47% |  |
2021-01-05 | 37.49 | 37.51 | 36.83 | 37.49 | -0.90% | 0.96% | -0.26% | 24,119,200 | 895,590,000 | 122% | 37.13 | -1.16% | 37.72 | -0.16% | 37.62 | -0.26% | 37.59 | -0.40% | -0.58% |  |
2021-01-04 | 38.39 | 38.39 | 37.16 | 37.83 | -1.46% | 0.69% | 0.25% | 27,325,400 | 1,026,588,000 | 148% | 37.57 | -1.98% | 37.78 | -0.18% | 37.72 | 0.13% | 37.74 | -0.43% | -0.59% |  |
2020-12-31 | 37.35 | 39.20 | 37.35 | 38.39 | 2.70% | 0.16% | 1.30% | 30,024,000 | 1,150,787,000 | 176% | 38.33 | 3.25% | 37.85 | 1.18% | 37.67 | 0.78% | 37.90 | -0.21% | -0.61% |  |
2020-12-30 | 37.46 | 37.57 | 36.91 | 37.38 | -0.88% | 0.69% | -1.57% | 16,426,900 | 609,815,000 | 100% | 37.12 | -1.36% | 37.40 | -0.02% | 37.38 | -0.05% | 37.98 | -0.52% | -0.65% |  |
2020-12-29 | 37.39 | 37.88 | 37.39 | 37.71 | 0.83% | 0.20% | -1.22% | 12,100,900 | 455,425,000 | 74% | 37.64 | 0.33% | 37.41 | 0.01% | 37.40 | -0.38% | 38.18 | -0.17% | -0.70% |  |
2020-12-28 | 37.45 | 38.18 | 36.88 | 37.40 | -0.32% | -0.30% | -2.20% | 16,547,900 | 620,764,000 | 96% | 37.51 | 1.19% | 37.41 | 0.29% | 37.54 | -0.58% | 38.24 | -0.43% | -0.81% |  |
2020-12-25 | 37.35 | 37.66 | 36.41 | 37.52 | 0.72% | 1.21% | -2.30% | 13,062,500 | 484,250,000 | 73% | 37.07 | -1.43% | 37.30 | -0.97% | 37.76 | -1.00% | 38.41 | -0.74% | -0.91% |  |
2020-12-24 | 37.50 | 38.29 | 37.12 | 37.25 | -0.40% | -0.96% | -3.72% | 12,836,000 | 482,781,000 | 68% | 37.61 | 0.97% | 37.66 | -0.78% | 38.14 | -0.82% | 38.69 | -1.00% | -0.89% |  |
2020-12-23 | 37.45 | 37.73 | 36.66 | 37.40 | 0.05% | 0.40% | -4.31% | 21,699,900 | 808,312,000 | 104% | 37.25 | -2.29% | 37.96 | -1.85% | 38.45 | -1.11% | 39.08 | -1.08% | -0.82% |  |
2020-12-22 | 38.99 | 39.07 | 37.33 | 37.38 | -4.37% | -1.95% | -5.39% | 20,798,600 | 792,923,000 | 104% | 38.12 | -1.93% | 38.67 | -1.26% | 38.89 | -0.16% | 39.51 | -0.80% | -0.73% |  |
2020-12-21 | 38.61 | 39.31 | 38.26 | 39.09 | 0.46% | 0.55% | -1.85% | 12,899,300 | 501,458,000 | 68% | 38.88 | -0.96% | 39.17 | -0.09% | 38.95 | -0.08% | 39.83 | -0.56% | -0.65% |  |
2020-12-18 | 39.76 | 40.10 | 38.81 | 38.91 | -2.26% | -0.87% | -2.85% | 15,248,300 | 598,492,000 | 80% | 39.25 | -0.15% | 39.21 | 0.83% | 38.98 | -0.44% | 40.05 | -0.56% | -0.59% |  |
2020-12-17 | 38.80 | 39.95 | 38.42 | 39.81 | 2.00% | 1.28% | -1.16% | 18,076,800 | 710,546,000 | 93% | 39.31 | 0.65% | 38.88 | 0.19% | 39.15 | -1.11% | 40.28 | -0.69% | -0.55% |  |
2020-12-16 | 38.76 | 39.53 | 38.57 | 39.03 | 1.32% | -0.06% | -3.76% | 16,512,200 | 644,837,000 | 83% | 39.05 | 1.75% | 38.81 | -0.83% | 39.59 | -0.99% | 40.55 | -0.98% | -0.50% |  |
2020-12-15 | 39.04 | 39.09 | 38.12 | 38.52 | -1.28% | 0.36% | -5.94% | 20,810,000 | 798,717,000 | 96% | 38.38 | -1.70% | 39.13 | -2.32% | 39.99 | -1.42% | 40.95 | -1.22% | -0.40% |  |
2020-12-14 | 39.75 | 39.77 | 38.60 | 39.02 | -1.91% | -0.07% | -5.89% | 20,523,200 | 801,357,000 | 88% | 39.05 | -2.04% | 40.06 | -1.75% | 40.56 | -1.28% | 41.46 | -1.50% | -0.26% |  |
2020-12-11 | 40.40 | 40.75 | 39.30 | 39.78 | -1.85% | -0.20% | -5.49% | 24,075,400 | 959,608,000 | 92% | 39.86 | -2.75% | 40.77 | -1.59% | 41.09 | -1.08% | 42.09 | -0.54% | -0.04% |  |
2020-12-10 | 41.84 | 41.94 | 40.45 | 40.53 | 0.00% | -1.11% | -4.23% | 27,857,900 | 1,141,783,000 | 108% | 40.99 | -2.04% | 41.43 | -1.02% | 41.54 | -0.76% | 42.32 | -0.25% | 0.05% |  | |
|
|