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
2021-04-1446.5947.0246.4146.60-0.26%-0.09%-2.49%8,168,000380,973,00091%46.640.47%46.63-0.55%47.06-0.82%47.79-0.56%-0.33%
2021-04-1346.7746.8946.0446.720.15%0.63%-2.79%8,660,100402,050,00089%46.43-0.83%46.89-1.08%47.45-0.73%48.06-0.68%-0.34%
2021-04-1247.2347.2946.4646.65-1.25%-0.35%-3.60%8,674,600406,075,00088%46.81-1.08%47.40-1.09%47.80-0.69%48.39-0.64%-0.30%
2021-04-0948.0448.0447.0847.24-1.85%-0.18%-3.00%10,484,100496,158,000102%47.33-1.74%47.92-0.82%48.13-0.63%48.70-0.31%-0.26%
2021-04-0847.8848.4847.8048.130.23%-0.07%-1.48%7,644,900368,208,00076%48.16-0.20%48.31-0.23%48.44-0.18%48.85-0.01%-0.30%
2021-04-0748.7449.0047.7648.02-1.42%-0.50%-1.71%12,742,600614,950,000125%48.26-0.72%48.42-0.43%48.52-0.39%48.86-0.20%-0.37%
2021-04-0648.6648.8548.3848.710.23%0.21%-0.50%6,116,700297,321,00061%48.610.18%48.63-0.01%48.72-0.46%48.96-0.07%-0.42%
2021-04-0249.0049.0048.3048.60-0.57%0.16%-0.80%9,585,100465,087,00094%48.52-0.62%48.64-0.33%48.94-0.53%48.99-0.11%-0.50%
2021-04-0148.7249.0948.4548.880.68%0.11%-0.34%6,521,500318,410,00063%48.830.39%48.80-0.59%49.200.06%49.05-0.23%-0.59%
2021-03-3148.9349.2548.2548.55-0.68%-0.17%-1.23%8,162,200396,970,00076%48.64-0.51%49.09-0.61%49.170.13%49.16-0.45%-0.71%
2021-03-3049.6149.6248.6048.88-1.49%-0.01%-1.01%14,444,600706,117,000120%48.88-1.73%49.39-0.08%49.11-0.10%49.38-0.66%-0.77%
2021-03-2949.8450.1349.1149.62-0.46%-0.25%-0.18%10,117,300503,287,00087%49.750.16%49.430.86%49.160.25%49.71-0.28%-0.69%
2021-03-2648.9650.1648.8849.852.26%0.37%0.01%13,249,100658,033,000115%49.671.85%49.010.56%49.040.32%49.85-0.32%-0.66%
2021-03-2548.6149.2548.2248.751.33%-0.02%-2.51%9,471,300461,836,00082%48.760.77%48.73-0.21%48.88-0.54%50.01-0.65%-0.63%
2021-03-2448.8149.0248.0048.11-2.10%-0.57%-4.41%10,238,000495,399,00083%48.39-1.36%48.84-0.51%49.14-0.99%50.33-0.70%-0.62%
2021-03-2349.1149.7748.5049.140.06%0.17%-3.05%10,155,900498,209,00080%49.06-0.14%49.09-0.68%49.64-1.08%50.69-0.78%-0.57%
2021-03-2248.6949.7548.6449.110.16%-0.03%-3.86%8,328,100409,098,00061%49.120.07%49.43-0.90%50.18-0.65%51.08-0.88%-0.51%
2021-03-1949.5049.9248.5849.03-1.51%-0.12%-4.86%10,842,900532,278,00075%49.09-1.78%49.88-1.53%50.50-0.75%51.53-1.00%-0.40%
2021-03-1849.8050.4849.6649.78-0.24%-0.40%-4.37%11,144,800557,020,00070%49.98-0.51%50.65-0.71%50.88-0.69%52.05-1.39%-0.27%
2021-03-1751.9051.9049.3949.90-4.11%-0.67%-5.47%20,234,7001,016,555,000114%50.24-3.38%51.02-1.15%51.24-0.93%52.79-1.01%-0.03%
2021-03-1651.9952.4851.4252.040.79%0.09%-2.41%11,810,500614,092,00065%52.001.03%51.610.09%51.72-0.39%53.330.06%0.18%
2021-03-1551.1051.9650.6051.630.47%0.32%-3.12%9,263,800476,748,00050%51.460.31%51.56-0.26%51.92-0.94%53.290.09%0.24%
2021-03-1252.0052.0251.0151.39-1.21%0.17%-3.49%10,745,300551,278,00056%51.30-0.99%51.70-0.87%52.41-0.91%53.25-0.09%0.30%
2021-03-1150.8552.6650.8552.022.02%0.39%-2.40%14,617,300757,407,00072%51.82-0.09%52.15-1.30%52.90-1.70%53.30-0.49%0.39%
2021-03-1052.7852.9750.8850.99-2.89%-1.69%-4.79%15,288,900792,944,00071%51.86-1.56%52.83-1.13%53.81-0.70%53.56-0.22%0.59%
2021-03-0953.1453.8951.8552.51-0.87%-0.33%-2.17%17,404,100916,900,00080%52.68-2.29%53.44-2.00%54.190.11%53.68-0.13%0.71%
2021-03-0853.4154.9852.7452.97-0.68%-1.75%-1.45%16,149,500870,700,00074%53.920.48%54.53-0.06%54.130.59%53.750.17%0.83%
2021-03-0555.1955.7752.8753.33-3.86%-0.61%-0.61%24,592,2001,319,581,000112%53.66-3.62%54.560.40%53.810.34%53.660.29%0.89%
2021-03-0454.5056.4954.3055.470.89%-0.36%3.68%27,499,8001,530,998,000129%55.672.57%54.342.56%53.630.58%53.501.09%0.96%
2021-03-0351.6455.1351.6454.980.00%1.29%3.88%29,254,4001,587,939,000135%54.285.02%52.991.66%53.320.47%52.930.99%0.91%