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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 25.72 | 25.86 | 25.30 | 25.45 | -1.20% | -0.18% | -1.88% | 7,164,800 | 182,667,000 | 50% | 25.50 | -0.93% | 25.59 | 0.02% | 25.64 | -0.52% | 25.94 | -0.44% | -1.26% |  |
| 2019-05-21 | 25.45 | 25.98 | 25.36 | 25.76 | 0.94% | 0.10% | -1.12% | 11,385,900 | 293,000,000 | 77% | 25.73 | 1.03% | 25.59 | -0.23% | 25.78 | 0.05% | 26.05 | -0.82% | -1.35% |  |
| 2019-05-20 | 25.02 | 25.79 | 24.98 | 25.52 | 0.67% | 0.19% | -2.84% | 8,206,700 | 209,037,000 | 52% | 25.47 | -0.18% | 25.65 | -0.85% | 25.77 | -0.27% | 26.27 | -1.23% | -1.33% | |
| 2019-05-17 | 26.06 | 26.08 | 25.23 | 25.35 | -2.61% | -0.65% | -4.68% | 11,403,900 | 290,998,000 | 62% | 25.52 | -1.83% | 25.87 | -0.13% | 25.83 | -0.81% | 26.60 | -1.64% | -1.31% | |
| 2019-05-16 | 26.00 | 26.30 | 25.80 | 26.03 | -0.34% | 0.15% | -3.73% | 8,317,500 | 216,190,000 | 43% | 25.99 | -0.26% | 25.90 | 0.10% | 26.05 | -0.14% | 27.04 | -1.97% | -1.13% | |
| 2019-05-15 | 25.93 | 26.35 | 25.78 | 26.12 | 1.52% | 0.23% | -5.30% | 14,905,400 | 388,428,000 | 69% | 26.06 | 1.41% | 25.87 | -0.68% | 26.08 | -0.50% | 27.58 | -1.45% | -0.89% | |
| 2019-05-14 | 25.06 | 26.00 | 25.06 | 25.73 | 1.18% | 0.12% | -8.06% | 16,002,200 | 411,246,000 | 69% | 25.70 | -0.68% | 26.05 | -0.52% | 26.21 | -1.38% | 27.99 | -1.00% | -0.72% | |
| 2019-05-13 | 26.64 | 26.64 | 25.31 | 25.43 | -5.85% | -1.72% | -10.04% | 26,944,300 | 697,147,000 | 118% | 25.87 | -2.68% | 26.19 | -1.45% | 26.58 | -2.27% | 28.27 | -1.50% | -0.61% | |
| 2019-05-10 | 26.25 | 27.08 | 25.82 | 27.01 | 3.88% | 1.59% | -5.89% | 19,282,000 | 512,643,000 | 91% | 26.59 | 1.37% | 26.57 | -1.51% | 27.20 | -2.55% | 28.70 | -1.10% | -0.44% | |
| 2019-05-09 | 26.74 | 26.95 | 25.86 | 26.00 | -3.70% | -0.87% | -10.40% | 16,243,600 | 426,053,000 | 77% | 26.23 | -2.71% | 26.98 | -2.41% | 27.91 | -3.33% | 29.02 | -1.47% | -0.31% | |
| 2019-05-08 | 26.84 | 27.47 | 26.54 | 27.00 | -2.42% | 0.15% | -8.32% | 13,346,700 | 359,826,000 | 61% | 26.96 | -2.52% | 27.65 | -3.01% | 28.87 | -1.63% | 29.45 | -1.32% | -0.14% | |
| 2019-05-07 | 27.94 | 28.16 | 27.20 | 27.67 | 0.33% | 0.04% | -7.28% | 18,270,900 | 505,331,000 | 77% | 27.66 | -1.00% | 28.50 | -3.37% | 29.35 | -1.03% | 29.84 | -0.63% | 0.09% | |
| 2019-05-06 | 29.00 | 29.19 | 27.27 | 27.58 | -8.98% | -1.28% | -8.16% | 30,502,700 | 852,157,000 | 134% | 27.94 | -7.56% | 29.50 | -2.98% | 29.66 | -1.85% | 30.03 | -1.05% | 0.19% | |
| 2019-04-30 | 30.68 | 30.90 | 29.77 | 30.30 | -2.23% | 0.25% | -0.17% | 18,961,900 | 573,090,000 | 95% | 30.22 | -1.66% | 30.40 | 0.32% | 30.22 | 0.10% | 30.35 | 0.18% | 0.33% | |
| 2019-04-29 | 30.36 | 31.28 | 30.02 | 30.99 | 3.03% | 0.84% | 2.28% | 27,241,500 | 837,216,000 | 137% | 30.73 | 1.87% | 30.30 | 1.24% | 30.19 | 0.17% | 30.30 | 0.45% | 0.34% | |
| 2019-04-26 | 29.52 | 30.80 | 29.42 | 30.08 | 2.00% | -0.30% | -0.27% | 24,374,600 | 735,375,000 | 122% | 30.17 | 1.71% | 29.93 | 0.35% | 30.14 | -1.01% | 30.16 | 0.21% | 0.39% | |
| 2019-04-25 | 29.45 | 30.09 | 29.36 | 29.49 | -0.71% | -0.58% | -2.03% | 13,142,900 | 389,839,000 | 71% | 29.66 | -0.35% | 29.83 | -1.34% | 30.44 | -0.12% | 30.10 | 0.15% | 0.44% | |
| 2019-04-24 | 30.26 | 30.30 | 29.18 | 29.70 | -1.43% | -0.22% | -1.18% | 12,797,100 | 380,902,000 | 70% | 29.77 | -0.89% | 30.23 | -1.53% | 30.48 | -0.01% | 30.06 | 0.22% | 0.46% | |
| 2019-04-23 | 29.68 | 30.56 | 29.55 | 30.13 | 0.84% | 0.32% | 0.46% | 14,804,400 | 444,620,000 | 82% | 30.03 | -1.78% | 30.70 | -0.01% | 30.48 | 0.29% | 29.99 | 0.14% | 0.47% | |
| 2019-04-22 | 31.50 | 31.50 | 29.80 | 29.88 | -4.78% | -2.28% | -0.23% | 26,261,700 | 803,004,000 | 149% | 30.58 | -1.77% | 30.71 | 0.52% | 30.39 | 0.69% | 29.95 | 0.32% | 0.52% | |
| 2019-04-19 | 31.00 | 31.65 | 30.63 | 31.38 | 4.29% | 0.81% | 5.11% | 31,186,300 | 970,761,000 | 176% | 31.13 | 4.40% | 30.55 | 2.33% | 30.19 | 1.64% | 29.86 | 0.89% | 0.56% | |
| 2019-04-18 | 29.72 | 30.17 | 29.40 | 30.09 | 0.84% | 0.92% | 1.68% | 10,982,700 | 327,476,000 | 62% | 29.82 | -0.66% | 29.85 | 0.19% | 29.70 | 0.42% | 29.59 | 0.39% | 0.49% | |
| 2019-04-17 | 30.00 | 30.51 | 29.60 | 29.84 | -0.86% | -0.58% | 1.23% | 18,991,900 | 570,035,000 | 104% | 30.02 | 0.98% | 29.80 | 0.79% | 29.57 | 0.78% | 29.48 | 0.36% | 0.43% | |
| 2019-04-16 | 28.91 | 30.20 | 28.86 | 30.10 | 3.94% | 1.26% | 2.49% | 21,295,000 | 632,978,000 | 117% | 29.72 | 0.12% | 29.56 | 0.87% | 29.35 | 0.28% | 29.37 | 0.31% | 0.36% | |
| 2019-04-15 | 29.20 | 30.10 | 28.92 | 28.96 | 1.29% | -2.46% | -1.09% | 24,897,200 | 739,180,000 | 132% | 29.69 | 3.55% | 29.31 | 1.69% | 29.26 | -0.43% | 29.28 | 0.95% | 0.32% | |
| 2019-04-12 | 28.73 | 29.10 | 28.40 | 28.59 | -0.21% | -0.28% | -1.42% | 7,455,900 | 213,771,000 | 38% | 28.67 | -0.71% | 28.82 | -0.97% | 29.39 | -0.36% | 29.00 | 0.69% | 0.16% | |
| 2019-04-11 | 28.99 | 29.48 | 28.50 | 28.65 | -1.44% | -0.78% | -0.53% | 11,054,500 | 319,203,000 | 55% | 28.88 | 0.06% | 29.10 | -1.62% | 29.50 | 0.34% | 28.80 | 0.28% | 0.02% | |
| 2019-04-10 | 29.00 | 29.48 | 28.50 | 29.07 | -0.99% | 0.74% | 1.21% | 12,981,400 | 374,601,000 | 65% | 28.86 | -2.19% | 29.58 | -0.45% | 29.40 | 0.03% | 28.72 | 0.39% | -0.04% | |
| 2019-04-09 | 29.82 | 30.12 | 29.00 | 29.36 | -2.52% | -0.49% | 2.62% | 14,184,900 | 418,512,000 | 73% | 29.50 | -1.41% | 29.72 | 0.84% | 29.39 | 0.35% | 28.61 | 0.56% | -0.13% | |
| 2019-04-08 | 29.42 | 30.49 | 29.31 | 30.12 | 0.00% | 0.65% | 5.87% | 30,716,600 | 919,199,000 | 153% | 29.93 | 1.18% | 29.47 | 1.30% | 29.29 | 1.88% | 28.45 | 0.73% | -0.21% | | |
|
|
