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
2021-01-1955.6957.5655.3656.802.62%0.00%0.00%30,389,6001,721,992,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-1855.9056.1554.9055.35-1.02%0.00%0.54%16,656,200921,952,00074%55.35-1.42%55.610.03%55.430.26%55.05-0.25%-0.45%
2021-01-1555.0056.9554.7955.921.77%-0.41%1.32%28,115,4001,578,638,000122%56.152.24%55.590.79%55.290.44%55.19-0.19%-0.50%
2021-01-1454.8855.9554.2754.95-0.13%0.06%-0.63%15,512,300851,915,00068%54.92-0.86%55.160.22%55.05-0.08%55.30-0.18%-0.53%
2021-01-1356.6157.0754.5555.02-2.81%-0.68%-0.68%25,867,8001,433,006,000117%55.400.59%55.040.19%55.090.20%55.40-0.14%-0.55%
2021-01-1254.2756.6653.0556.614.02%2.79%2.05%27,720,1001,526,620,000135%55.071.10%54.93-0.04%54.980.58%55.48-0.28%-0.54%
2021-01-1155.0655.2653.8854.42-1.22%-0.10%-2.17%18,404,0001,002,560,00097%54.48-1.42%54.95-0.29%54.67-0.78%55.63-0.33%-0.55%
2021-01-0855.4155.8854.6055.09-0.58%-0.30%-1.29%14,310,000790,727,00079%55.260.13%55.110.93%55.10-0.72%55.81-0.23%-0.56%
2021-01-0755.1755.9454.2555.410.45%0.41%-0.94%19,300,4001,065,083,000111%55.190.45%54.60-0.81%55.50-0.32%55.94-0.39%-0.56%
2021-01-0654.8655.7054.1655.160.47%0.40%-1.77%20,231,6001,111,504,000121%54.941.46%55.05-1.18%55.68-0.50%56.15-0.71%-0.59%
2021-01-0556.0556.0552.6854.90-2.81%1.38%-2.92%39,636,0002,146,317,000240%54.15-4.24%55.71-2.33%55.95-2.00%56.55-1.80%-0.58%
2021-01-0458.0058.0056.1656.49-2.55%-0.10%-1.90%25,298,7001,430,617,000190%56.55-2.13%57.03-0.74%57.10-0.24%57.59-0.74%-0.45%
2020-12-3156.9558.7756.9057.971.92%0.33%-0.08%19,399,0001,120,847,000166%57.781.69%57.450.58%57.240.23%58.02-0.47%-0.43%
2020-12-3057.0057.3656.4056.88-0.68%0.10%-2.42%10,767,600611,830,00094%56.82-1.22%57.120.16%57.11-0.35%58.29-0.47%-0.46%
2020-12-2957.0157.9957.0057.270.16%-0.44%-2.21%7,484,500430,520,00065%57.520.66%57.03-0.14%57.31-0.63%58.56-0.05%-0.51%
2020-12-2856.3057.9856.2757.180.49%0.06%-2.41%10,204,700583,141,00084%57.140.95%57.11-0.36%57.67-0.93%58.59-0.32%-0.55%
2020-12-2557.6057.6055.8256.90-1.37%0.51%-3.20%11,589,200656,057,00095%56.61-2.31%57.31-1.53%58.21-1.07%58.78-0.43%-0.59%
2020-12-2458.1458.7957.5657.69-1.03%-0.44%-2.28%6,369,200369,070,00053%57.950.52%58.20-0.90%58.84-0.51%59.04-0.27%-0.56%
2020-12-2357.6058.3756.6358.290.76%1.12%-1.53%12,171,500701,629,00096%57.65-1.93%58.73-1.09%59.14-0.58%59.20-0.66%-0.53%
2020-12-2260.2060.3057.6857.85-3.90%-1.58%-2.92%14,627,200859,786,000117%58.78-1.63%59.38-0.65%59.490.15%59.59-0.58%-0.43%
2020-12-2158.8160.6358.2260.201.52%0.75%0.44%12,297,500734,809,000103%59.75-0.03%59.770.17%59.400.12%59.93-0.49%-0.34%
2020-12-1860.0260.7758.9159.30-1.63%-0.78%-1.54%10,792,600645,062,00089%59.77-0.03%59.670.82%59.320.18%60.23-0.57%-0.26%
2020-12-1759.4060.4858.5160.281.21%0.83%-0.49%14,396,600860,709,000115%59.790.55%59.190.33%59.22-0.06%60.58-0.74%-0.17%
2020-12-1658.5060.2058.3959.561.95%0.16%-2.41%12,859,300764,638,000102%59.462.13%58.990.20%59.25-0.76%61.03-1.03%-0.06%
2020-12-1559.3059.5057.7858.42-2.01%0.34%-5.26%12,647,000736,318,00086%58.22-1.98%58.88-1.15%59.70-1.39%61.66-0.38%0.12%
2020-12-1459.2960.1858.4559.620.91%0.37%-3.68%9,111,000541,175,00058%59.400.35%59.56-1.23%60.54-0.97%61.90-0.72%0.19%
2020-12-1159.6060.1858.3659.08-1.01%-0.19%-5.24%11,202,100663,052,00060%59.19-1.34%60.30-1.58%61.14-1.21%62.35-0.16%0.39%
2020-12-1060.7261.2759.1059.68-1.66%-0.52%-4.44%13,064,700783,783,00068%59.99-2.75%61.27-1.46%61.88-1.27%62.450.03%0.47%
2020-12-0962.3062.7460.5460.69-2.27%-1.62%-2.79%11,842,600730,555,00060%61.69-1.10%62.17-0.68%62.68-0.62%62.440.34%0.50%
2020-12-0861.5963.4561.5962.100.00%-0.44%-0.20%10,487,400654,139,00050%62.37-0.11%62.60-0.70%63.070.58%62.230.33%0.51%