成本价计算
|
|
中国平安( 601318.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-02 | 48.00 | 49.37 | 47.40 | 48.61 | 4.52% | -0.16% | 2.99% | 92,383,000 | 4,498,032,000 | 304% | 48.689 | 2.78% | 48.31 | 2.05% | 47.99 | 1.79% | 47.20 | 1.59% | 0.41% |  |
| 除权分界线,10股派3.000元(以下数据已经复权) |
| 2010-06-28 | 47.19 | 47.66 | 46.41 | 46.51 | -1.48% | -1.82% | 0.11% | 20,353,700 | 964,186,000 | 87% | 47.372 | -0.10% | 47.34 | 0.52% | 47.14 | 0.44% | 46.46 | 0.68% | 0.24% | |
| 2010-06-25 | 46.60 | 47.62 | 46.25 | 47.21 | 0.68% | -0.44% | 2.31% | 18,098,600 | 858,194,000 | 72% | 47.418 | 0.40% | 47.09 | 0.23% | 46.94 | 0.69% | 46.14 | 0.46% | 0.15% | |
| 2010-06-24 | 46.35 | 47.45 | 46.35 | 46.89 | 0.93% | -0.72% | 2.08% | 19,365,200 | 914,647,000 | 77% | 47.231 | 1.16% | 46.99 | 0.40% | 46.62 | 0.48% | 45.93 | 0.42% | 0.08% | |
| 2010-06-23 | 46.57 | 47.07 | 45.85 | 46.46 | -0.75% | -0.49% | 1.57% | 21,182,100 | 988,958,000 | 84% | 46.688 | -0.79% | 46.80 | 0.67% | 46.39 | 0.32% | 45.74 | 0.21% | -0.02% |  |
| 2010-06-22 | 46.73 | 47.00 | 46.55 | 46.81 | 0.19% | -0.53% | 2.55% | 20,768,000 | 977,328,000 | 87% | 47.059 | 0.66% | 46.49 | 0.63% | 46.24 | 0.61% | 45.65 | 0.23% | -0.01% | |
| 2010-06-21 | 45.05 | 47.20 | 45.01 | 46.72 | 4.68% | -0.07% | 2.59% | 62,914,200 | 2,941,354,000 | 264% | 46.752 | 3.30% | 46.20 | 1.75% | 45.96 | 1.78% | 45.54 | 0.91% | -0.03% | |
| 2010-06-18 | 44.75 | 45.43 | 44.50 | 44.63 | -0.25% | -1.39% | -1.11% | 22,998,700 | 1,040,930,000 | 114% | 45.260 | -0.33% | 45.40 | 0.18% | 45.16 | 0.34% | 45.13 | -0.18% | -0.14% | |
| 2010-06-17 | 45.37 | 45.59 | 44.56 | 44.74 | -0.60% | -1.47% | -1.04% | 16,945,800 | 769,476,000 | 81% | 45.408 | -0.37% | 45.32 | 0.55% | 45.00 | 0.24% | 45.21 | -0.07% | -0.14% | |
| 2010-06-11 | 44.99 | 45.68 | 44.70 | 45.01 | 1.19% | -1.24% | -0.51% | 18,172,900 | 828,228,000 | 86% | 45.575 | 1.39% | 45.07 | 0.68% | 44.90 | 0.15% | 45.24 | -0.15% | -0.15% | |
| 2010-06-10 | 44.68 | 45.00 | 44.40 | 44.48 | -1.96% | -1.05% | -1.83% | 16,798,700 | 755,137,000 | 78% | 44.952 | 0.14% | 44.77 | 0.11% | 44.83 | -0.36% | 45.31 | -0.15% | -0.20% | |
| 2010-06-09 | 44.20 | 45.75 | 43.30 | 45.37 | 3.16% | 1.07% | -0.01% | 39,746,300 | 1,784,267,000 | 177% | 44.891 | 1.36% | 44.72 | -0.04% | 44.99 | -0.23% | 45.38 | -0.22% | -0.30% | |
| 2010-06-08 | 44.25 | 44.56 | 43.41 | 43.98 | -0.59% | -0.70% | -3.29% | 16,634,300 | 736,750,000 | 81% | 44.291 | -1.01% | 44.74 | -1.25% | 45.10 | -0.74% | 45.48 | -0.26% | -0.34% | |
| 2010-06-07 | 44.70 | 45.02 | 43.76 | 44.24 | -2.23% | -1.13% | -2.97% | 19,875,400 | 889,303,000 | 93% | 44.744 | -1.46% | 45.30 | -0.42% | 45.43 | -0.42% | 45.59 | -0.50% | -0.36% | |
| 2010-06-04 | 45.02 | 45.39 | 44.80 | 45.25 | -0.18% | -0.35% | -1.25% | 10,949,800 | 497,195,000 | 49% | 45.407 | -0.90% | 45.49 | -0.30% | 45.63 | -0.30% | 45.83 | 0.25% | -0.32% | |
| 2010-06-03 | 45.50 | 46.00 | 44.96 | 45.33 | 0.29% | -1.07% | -0.84% | 19,361,700 | 887,134,000 | 82% | 45.819 | 1.29% | 45.63 | 0.06% | 45.76 | 0.07% | 45.71 | 0.08% | -0.37% | |
| 2010-06-02 | 45.50 | 45.50 | 44.50 | 45.20 | -0.92% | -0.08% | -1.04% | 20,683,400 | 935,643,000 | 83% | 45.236 | -1.19% | 45.61 | -0.65% | 45.73 | -0.10% | 45.68 | -0.23% | -0.40% | |
| 2010-06-01 | 44.90 | 46.10 | 44.50 | 45.62 | 1.24% | -0.35% | -0.35% | 30,406,000 | 1,391,944,000 | 122% | 45.779 | 0.11% | 45.90 | 0.08% | 45.77 | 0.06% | 45.78 | -0.14% | -0.41% | |
| 2010-05-31 | 45.43 | 45.92 | 44.91 | 45.06 | -1.31% | -1.46% | -1.71% | 19,667,800 | 899,346,000 | 78% | 45.727 | -1.18% | 45.87 | 0.18% | 45.75 | -0.54% | 45.85 | -0.15% | -0.44% | |
| 2010-05-28 | 46.35 | 46.48 | 45.30 | 45.66 | -0.31% | -1.32% | -0.55% | 19,439,100 | 899,503,000 | 72% | 46.273 | 1.35% | 45.79 | 0.41% | 46.00 | 0.72% | 45.91 | -0.63% | -0.48% | |
| 2010-05-27 | 45.06 | 46.00 | 44.30 | 45.80 | 1.51% | 0.31% | -0.87% | 24,530,400 | 1,120,034,000 | 84% | 45.659 | 0.50% | 45.60 | -0.94% | 45.67 | 0.09% | 46.20 | -1.15% | -0.42% | |
| 2010-05-26 | 45.50 | 45.95 | 44.50 | 45.12 | 0.38% | -0.69% | -3.46% | 18,037,100 | 819,490,000 | 55% | 45.434 | -0.50% | 46.03 | 0.68% | 45.63 | -0.35% | 46.74 | -0.70% | -0.28% | |
| 2010-05-25 | 46.15 | 46.26 | 44.90 | 44.95 | -3.52% | -1.56% | -4.50% | 26,359,300 | 1,203,608,000 | 71% | 45.662 | -2.27% | 45.72 | 0.14% | 45.79 | -0.29% | 47.07 | -0.40% | -0.24% | |
| 2010-05-24 | 45.76 | 47.05 | 45.46 | 46.59 | 3.81% | -0.28% | -1.42% | 29,952,600 | 1,399,470,000 | 80% | 46.723 | 4.68% | 45.66 | 0.40% | 45.92 | 0.16% | 47.26 | -0.16% | -0.25% | |
| 2010-05-21 | 43.68 | 45.23 | 43.27 | 44.88 | 0.56% | 0.55% | -5.19% | 26,120,000 | 1,165,841,000 | 65% | 44.634 | -1.89% | 45.48 | -1.20% | 45.85 | -1.65% | 47.34 | -0.23% | -0.34% | |
| 2010-05-20 | 45.70 | 46.40 | 44.50 | 44.63 | -3.00% | -1.90% | -5.93% | 30,797,900 | 1,401,077,000 | 76% | 45.493 | -1.94% | 46.03 | -0.58% | 46.62 | -1.93% | 47.44 | -0.26% | -0.47% | |
| 2010-05-19 | 45.78 | 46.77 | 45.13 | 46.01 | -0.82% | -0.82% | -3.27% | 23,687,900 | 1,098,912,000 | 58% | 46.391 | 0.25% | 46.30 | -1.48% | 47.54 | -0.68% | 47.57 | -0.29% | -0.57% | |
| 2010-05-18 | 45.58 | 47.05 | 44.91 | 46.39 | 2.59% | 0.24% | -2.76% | 32,797,600 | 1,517,786,000 | 78% | 46.277 | 0.04% | 46.99 | -2.25% | 47.86 | -0.53% | 47.71 | -0.45% | -0.58% | |
| 2010-05-17 | 47.28 | 47.28 | 45.09 | 45.22 | -5.79% | -2.25% | -5.64% | 38,439,700 | 1,778,237,000 | 94% | 46.260 | -4.52% | 48.08 | -1.09% | 48.11 | -0.48% | 47.92 | -0.50% | -0.54% | |
| 2010-05-14 | 48.10 | 48.63 | 47.80 | 48.00 | -2.20% | -0.93% | -0.33% | 35,407,500 | 1,715,513,000 | 92% | 48.451 | -1.42% | 48.61 | 0.21% | 48.35 | 0.65% | 48.16 | -0.05% | -0.53% | | |
|
|
