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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-20 | 30.82 | 30.99 | 30.51 | 30.59 | -1.39% | -0.49% | -1.18% | 7,373,800 | 226,671,000 | 74% | 30.74 | -0.26% | 30.64 | 0.84% | 30.48 | -0.04% | 30.96 | -0.32% | -0.33% |  |
| 2021-04-19 | 30.67 | 31.04 | 30.33 | 31.02 | 1.27% | 0.65% | -0.11% | 10,966,900 | 337,996,000 | 111% | 30.82 | 1.41% | 30.39 | 0.32% | 30.49 | -0.17% | 31.06 | -0.43% | -0.27% | |
| 2021-04-16 | 30.04 | 30.68 | 29.93 | 30.63 | 2.27% | 0.79% | -1.79% | 10,884,000 | 330,778,000 | 111% | 30.39 | 1.42% | 30.29 | -0.38% | 30.54 | -0.77% | 31.19 | -0.56% | -0.20% | |
| 2021-04-15 | 30.58 | 30.60 | 29.80 | 29.95 | -2.28% | -0.06% | -4.51% | 11,465,700 | 343,598,000 | 118% | 29.97 | -2.17% | 30.40 | -1.46% | 30.78 | -1.32% | 31.37 | -0.68% | -0.15% | |
| 2021-04-14 | 30.75 | 30.95 | 30.42 | 30.65 | -0.07% | 0.06% | -2.94% | 7,563,700 | 231,698,000 | 82% | 30.63 | -0.23% | 30.86 | -0.85% | 31.19 | -0.71% | 31.58 | -0.38% | -0.09% | |
| 2021-04-13 | 31.15 | 31.26 | 30.42 | 30.67 | -1.54% | -0.11% | -3.24% | 10,907,600 | 334,920,000 | 116% | 30.71 | -1.84% | 31.12 | -1.30% | 31.41 | -0.90% | 31.70 | -0.53% | -0.07% | |
| 2021-04-12 | 31.22 | 31.50 | 31.08 | 31.15 | -0.32% | -0.42% | -2.25% | 7,778,900 | 243,324,000 | 85% | 31.28 | -0.36% | 31.53 | -0.52% | 31.70 | -0.52% | 31.87 | -0.27% | -0.01% | |
| 2021-04-09 | 31.95 | 31.97 | 31.16 | 31.25 | -2.31% | -0.46% | -2.20% | 11,917,900 | 374,140,000 | 119% | 31.39 | -1.73% | 31.69 | -0.84% | 31.86 | -0.55% | 31.95 | -0.08% | 0.03% |  |
| 2021-04-08 | 31.67 | 32.13 | 31.55 | 31.99 | 0.69% | 0.13% | 0.04% | 8,569,300 | 273,765,000 | 90% | 31.95 | 0.38% | 31.96 | -0.26% | 32.04 | 0.09% | 31.98 | 0.00% | 0.02% | |
| 2021-04-07 | 32.25 | 32.35 | 31.56 | 31.77 | -1.46% | -0.17% | -0.65% | 10,884,500 | 346,402,000 | 110% | 31.83 | -1.21% | 32.05 | -0.38% | 32.01 | -0.12% | 31.98 | -0.03% | 0.01% | |
| 2021-04-06 | 32.22 | 32.42 | 32.08 | 32.24 | -0.09% | 0.07% | 0.79% | 6,469,500 | 208,422,000 | 65% | 32.22 | 0.06% | 32.17 | 0.41% | 32.05 | 0.02% | 31.99 | 0.23% | -0.03% | |
| 2021-04-02 | 32.19 | 32.42 | 31.93 | 32.27 | 0.22% | 0.23% | 1.11% | 8,811,700 | 283,707,000 | 86% | 32.20 | 0.30% | 32.04 | 0.26% | 32.04 | 0.02% | 31.92 | 0.29% | -0.13% | |
| 2021-04-01 | 31.90 | 32.26 | 31.72 | 32.20 | 1.19% | 0.31% | 1.18% | 8,441,600 | 270,981,000 | 76% | 32.10 | 1.04% | 31.95 | -0.05% | 32.04 | 0.34% | 31.82 | -0.01% | -0.22% | |
| 2021-03-31 | 31.86 | 31.98 | 31.60 | 31.82 | -0.75% | 0.15% | -0.02% | 7,236,000 | 229,897,000 | 65% | 31.77 | -0.60% | 31.97 | -0.32% | 31.93 | -0.08% | 31.83 | -0.14% | -0.29% | |
| 2021-03-30 | 32.11 | 32.28 | 31.76 | 32.06 | -0.16% | 0.31% | 0.60% | 9,429,400 | 301,380,000 | 80% | 31.96 | -0.52% | 32.08 | 0.39% | 31.96 | 0.03% | 31.87 | -0.14% | -0.34% | |
| 2021-03-29 | 32.20 | 32.48 | 31.86 | 32.11 | -0.28% | -0.06% | 0.62% | 9,607,400 | 308,683,000 | 79% | 32.13 | 0.07% | 31.95 | 0.14% | 31.95 | 0.38% | 31.91 | 0.08% | -0.34% | |
| 2021-03-26 | 31.43 | 32.33 | 31.40 | 32.20 | 2.52% | 0.29% | 0.98% | 16,535,000 | 530,901,000 | 135% | 32.11 | 2.03% | 31.91 | 0.30% | 31.82 | 0.58% | 31.89 | 0.06% | -0.37% | |
| 2021-03-25 | 31.52 | 31.69 | 31.20 | 31.41 | -1.13% | -0.19% | -1.44% | 8,926,300 | 280,907,000 | 74% | 31.47 | -1.53% | 31.81 | 0.11% | 31.64 | -0.30% | 31.87 | -0.11% | -0.43% | |
| 2021-03-24 | 31.74 | 32.30 | 31.65 | 31.77 | -0.53% | -0.59% | -0.42% | 11,664,600 | 372,802,000 | 94% | 31.96 | 0.13% | 31.78 | 0.61% | 31.74 | -0.17% | 31.91 | -0.12% | -0.52% | |
| 2021-03-23 | 31.75 | 32.30 | 31.58 | 31.94 | 1.20% | 0.07% | -0.01% | 12,323,800 | 393,369,000 | 92% | 31.92 | 1.72% | 31.59 | -0.04% | 31.79 | -0.28% | 31.94 | -0.44% | -0.60% | |
| 2021-03-22 | 31.08 | 31.59 | 31.03 | 31.56 | 1.54% | 0.58% | -1.64% | 9,638,900 | 302,454,000 | 67% | 31.38 | -0.27% | 31.60 | -0.79% | 31.88 | -0.21% | 32.09 | -0.74% | -0.62% | |
| 2021-03-19 | 32.01 | 32.06 | 31.08 | 31.08 | -3.33% | -1.22% | -3.85% | 17,096,500 | 537,906,000 | 111% | 31.46 | -2.04% | 31.85 | -1.12% | 31.95 | -0.48% | 32.33 | -0.68% | -0.59% | |
| 2021-03-18 | 31.85 | 32.36 | 31.85 | 32.15 | 0.53% | 0.10% | -1.22% | 8,654,500 | 277,961,000 | 56% | 32.12 | -0.16% | 32.21 | 0.26% | 32.10 | 0.13% | 32.55 | -0.66% | -0.57% | |
| 2021-03-17 | 32.50 | 32.60 | 31.90 | 31.98 | -1.90% | -0.59% | -2.39% | 13,631,500 | 438,515,000 | 81% | 32.17 | -0.42% | 32.13 | 0.17% | 32.06 | -0.05% | 32.76 | -0.60% | -0.53% | |
| 2021-03-16 | 31.99 | 32.65 | 31.89 | 32.60 | 2.48% | 0.91% | -1.09% | 13,926,500 | 449,914,000 | 78% | 32.31 | 1.47% | 32.07 | 0.46% | 32.08 | -0.55% | 32.96 | -0.21% | -0.46% | |
| 2021-03-15 | 32.09 | 32.18 | 31.60 | 31.81 | -0.75% | -0.08% | -3.69% | 10,474,800 | 333,486,000 | 57% | 31.84 | -0.52% | 31.93 | -0.42% | 32.25 | -1.08% | 33.03 | -0.16% | -0.42% | |
| 2021-03-12 | 32.00 | 32.35 | 31.70 | 32.05 | -0.34% | 0.15% | -3.13% | 11,221,900 | 359,129,000 | 60% | 32.00 | 0.23% | 32.06 | -1.00% | 32.61 | -0.66% | 33.08 | -0.55% | -0.37% | |
| 2021-03-11 | 31.56 | 32.16 | 31.56 | 32.16 | 1.77% | 0.72% | -3.33% | 15,235,100 | 486,463,000 | 71% | 31.93 | -0.79% | 32.38 | -1.55% | 32.82 | -1.20% | 33.27 | -1.02% | -0.32% | |
| 2021-03-10 | 32.96 | 33.15 | 31.51 | 31.60 | -4.16% | -1.81% | -5.99% | 21,201,800 | 682,334,000 | 88% | 32.18 | -2.38% | 32.89 | -1.21% | 33.22 | -1.09% | 33.61 | -0.95% | -0.22% | |
| 2021-03-09 | 33.08 | 33.52 | 32.36 | 32.97 | 0.00% | 0.01% | -2.84% | 19,085,800 | 629,178,000 | 78% | 32.97 | -1.92% | 33.30 | -1.14% | 33.59 | -0.18% | 33.93 | -0.67% | -0.11% | | |
|
|
