股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
新华保险( 601336.SH 上证)
板块 :保险_h   上证180   
所属成分指数: 上证180沪深300
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
日均价10日均(股)(元)10天
2020-09-2862.5864.5062.5863.501.44%-0.26%0.07%14,114,500898,615,00069%63.671.98%63.260.39%63.34-1.21%63.450.80%0.59%
2020-09-2562.6963.2261.6862.600.00%0.27%-0.55%12,227,400763,339,00057%62.43-1.67%63.01-0.70%64.12-0.74%62.950.23%0.46%
2020-09-2462.2764.6862.2062.60-0.79%-1.40%-0.32%19,879,9001,262,114,00093%63.491.02%63.46-1.76%64.600.17%62.800.35%0.43%
2020-09-2363.4563.7562.2063.10-0.05%0.41%0.83%13,215,900830,537,00060%62.84-1.50%64.59-0.74%64.490.44%62.580.29%0.43%
2020-09-2264.3965.0862.8863.13-2.61%-1.05%1.17%22,457,0001,432,737,00099%63.80-3.01%65.070.21%64.211.07%62.400.77%0.44%
2020-09-2169.2369.2864.4964.82-3.53%-1.46%4.67%34,577,3002,274,455,000152%65.780.92%64.942.21%63.532.72%61.931.35%0.33%
2020-09-1861.1367.1961.1367.1910.00%3.08%9.97%38,648,4002,519,093,000189%65.186.24%63.534.90%61.852.82%61.101.62%0.14%
2020-09-1760.8962.2060.3661.080.28%-0.44%1.59%10,797,400662,452,00059%61.350.14%60.571.35%60.15-0.28%60.130.27%-0.09%
2020-09-1660.0062.4859.6060.910.81%-0.58%1.58%17,665,2001,082,308,00095%61.273.00%59.760.28%60.320.01%59.970.28%-0.17%
2020-09-1558.0160.4257.7060.423.41%1.58%1.04%19,291,8001,147,496,000104%59.481.17%59.59-1.19%60.310.02%59.80-0.02%-0.29%
2020-09-1461.2261.3858.0058.43-3.36%-0.62%-2.31%22,181,7001,304,113,000122%58.79-3.21%60.31-1.25%60.30-0.09%59.81-0.51%-0.40%
2020-09-1160.6061.5159.7760.46-0.56%-0.46%0.57%17,132,3001,040,593,00096%60.74-1.03%61.070.73%60.360.42%60.12-0.10%-0.51%
2020-09-1061.4862.9460.0260.800.93%-0.93%1.03%24,546,4001,506,416,000138%61.370.61%60.631.24%60.110.91%60.180.37%-0.47%
2020-09-0959.9962.2059.8860.24-1.57%-1.25%0.47%24,062,8001,467,856,000140%61.002.08%59.891.39%59.560.82%59.960.35%-0.50%
2020-09-0856.8061.2356.8061.207.75%2.41%2.43%31,342,8001,873,060,000166%59.763.25%59.071.28%59.080.44%59.75-0.32%-0.53%
2020-09-0757.9158.8956.6856.80-2.24%-1.87%-5.24%11,436,700661,978,00064%57.88-0.25%58.32-0.91%58.82-1.56%59.94-0.54%-0.43%
2020-09-0457.9258.4557.7158.10-1.01%0.12%-3.59%7,827,000454,189,00043%58.03-1.42%58.86-0.66%59.76-0.85%60.27-0.63%-0.30%
2020-09-0359.5559.7358.4058.69-1.16%-0.30%-3.23%13,532,200796,584,00069%58.87-0.83%59.25-1.70%60.27-0.16%60.65-0.58%-0.16%
2020-09-0259.9360.0958.7559.38-0.64%0.03%-2.66%12,809,700760,398,00063%59.36-0.26%60.27-0.91%60.360.26%61.00-0.86%-0.04%
2020-09-0159.0260.3659.0159.76-0.15%0.41%-2.88%13,760,900819,010,00062%59.52-2.79%60.820.07%60.21-0.55%61.53-1.21%0.16%
2020-08-3161.5062.8759.8059.85-2.98%-2.25%-3.91%23,109,9001,414,924,00098%61.23-0.12%60.781.26%60.54-0.12%62.29-1.58%0.44%
2020-08-2860.0062.3759.5661.692.70%0.64%-2.52%18,218,2001,116,731,00066%61.302.73%60.02-0.16%60.61-0.53%63.290.34%0.89%
2020-08-2758.5061.3658.2060.072.68%0.67%-4.77%17,887,2001,067,331,00060%59.670.15%60.11-0.93%60.94-0.91%63.080.07%0.95%
2020-08-2660.4061.9258.3058.50-5.55%-1.81%-7.19%38,607,8002,300,220,000131%59.58-4.39%60.68-2.83%61.50-2.41%63.030.04%0.99%
2020-08-2561.6963.2861.3561.940.45%-0.60%-1.69%12,933,100805,948,00047%62.320.52%62.45-0.20%63.01-1.40%63.000.64%1.08%
2020-08-2462.9063.0761.3361.66-2.67%-0.54%-1.50%16,222,3001,005,683,00055%61.99-1.42%62.57-1.27%63.91-1.71%62.600.82%1.12%
2020-08-2162.5064.0062.0063.351.49%0.74%2.03%20,623,8001,296,918,00066%62.890.30%63.38-1.81%65.020.97%62.090.72%1.17%
2020-08-2063.3064.4761.5062.42-2.02%-0.45%1.26%22,373,6001,402,819,00073%62.70-2.46%64.54-1.97%64.400.53%61.650.65%1.15%
2020-08-1965.8865.9162.8163.71-4.31%-0.89%4.01%27,802,8001,787,226,00092%64.28-2.68%65.841.71%64.051.67%61.251.11%1.16%
2020-08-1867.0067.2065.2066.580.00%0.80%9.91%32,158,9002,124,203,000111%66.05-0.63%64.732.13%63.002.12%60.581.57%1.06%