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
2019-03-2554.4455.0051.8551.95-6.48%-1.83%-1.08%31,041,7001,642,669,000141%52.92-4.42%54.230.13%53.640.09%52.520.69%0.14%
2019-03-2255.2455.9854.7155.550.60%0.33%6.50%17,856,500988,663,00089%55.371.01%54.161.19%53.591.31%52.161.14%0.12%
2019-03-2153.4055.7453.4055.225.58%0.75%7.08%34,918,9001,913,947,000163%54.815.15%53.522.35%52.902.17%51.570.74%0.10%
2019-03-2051.2353.3351.2352.300.42%0.33%2.17%21,846,8001,138,853,000102%52.13-1.16%52.290.48%51.770.74%51.19-0.33%0.12%
2019-03-1953.0053.8751.9052.08-0.99%-1.26%1.41%18,584,200980,180,00086%52.741.40%52.041.45%51.390.60%51.36-0.13%0.26%
2019-03-1851.5952.8950.8052.602.63%1.12%2.29%17,008,600884,728,00077%52.021.00%51.301.08%51.090.99%51.42-0.76%0.42%
2019-03-1550.3152.3050.3051.252.50%-0.49%-1.10%23,058,2001,187,489,00093%51.502.75%50.750.22%50.590.77%51.820.04%0.69%
2019-03-1449.5350.6749.3750.000.36%-0.25%-3.47%14,384,700721,004,00055%50.12-0.36%50.640.56%50.20-1.05%51.800.09%0.79%
2019-03-1351.4051.5049.6049.82-1.39%-0.97%-3.73%18,433,200927,297,00069%50.31-1.76%50.360.34%50.74-1.16%51.75-0.10%0.86%
2019-03-1250.6851.9449.9350.521.32%-1.34%-2.47%24,167,8001,237,589,00088%51.213.67%50.19-0.99%51.33-0.68%51.800.01%1.04%
2019-03-1148.7550.3048.4549.861.44%0.94%-3.74%20,395,0001,007,449,00066%49.40-1.10%50.69-2.20%51.69-1.87%51.800.52%1.30%
2019-03-0850.2551.3549.0149.15-6.29%-1.60%-4.61%34,693,9001,732,878,00099%49.95-5.48%51.83-2.62%52.67-0.80%51.530.93%1.61%
2019-03-0753.9953.9952.1152.45-3.03%-0.74%2.74%24,315,9001,284,919,00075%52.84-1.02%53.23-0.90%53.090.81%51.050.92%1.59%
2019-03-0653.5054.8852.2054.090.17%1.32%6.92%26,240,1001,400,836,00084%53.39-0.22%53.711.20%52.670.82%50.591.05%1.58%
2019-03-0553.3154.5452.7054.000.37%0.93%7.86%18,782,6001,004,908,00063%53.50-0.95%53.071.52%52.240.69%50.061.47%1.54%
2019-03-0453.1556.1952.6553.802.81%-0.40%9.04%41,438,0002,238,262,000135%54.025.24%52.282.51%51.882.41%49.341.93%1.51%
2019-03-0151.0052.5650.0752.334.33%1.95%8.11%26,916,7001,381,582,00092%51.332.35%51.00-0.29%50.662.10%48.401.11%1.37%
2019-02-2851.2051.2249.6050.16-2.07%0.02%4.78%21,687,5001,087,600,00076%50.15-2.28%51.151.06%49.621.00%47.870.80%1.31%
2019-02-2750.0052.8049.8851.221.41%-0.20%7.85%30,337,5001,556,960,000112%51.32-0.33%50.612.91%49.131.57%47.491.61%1.30%
2019-02-2651.8952.9450.2050.510.26%-1.90%8.07%48,988,5002,522,383,000188%51.493.80%49.183.51%48.373.53%46.742.69%1.20%
2019-02-2547.3050.3847.3050.3810.00%1.56%10.70%63,854,7003,167,498,000273%49.6111.08%47.515.98%46.724.45%45.513.60%0.97%
2019-02-2244.4946.1043.5045.802.81%2.56%4.26%30,991,0001,383,948,000150%44.66-0.64%44.83-0.34%44.730.42%43.930.73%0.63%
2019-02-2145.1045.6844.3544.55-1.00%-0.88%2.16%17,629,900792,350,00090%44.94-0.20%44.980.63%44.540.39%43.610.83%0.59%
2019-02-2044.7445.5644.6045.000.99%-0.08%4.04%16,882,300760,279,00082%45.030.12%44.700.89%44.370.77%43.250.62%0.58%
2019-02-1944.1846.4043.9544.560.84%-0.93%3.66%34,969,9001,572,952,000176%44.982.64%44.311.41%44.031.66%42.991.17%0.53%
2019-02-1843.3044.1943.2044.193.01%0.84%4.01%17,358,600760,698,00097%43.821.07%43.700.47%43.310.94%42.490.51%0.46%
2019-02-1543.8744.1542.8242.90-2.28%-1.06%1.48%15,700,500680,771,00088%43.36-1.21%43.490.80%42.910.64%42.270.55%0.45%
2019-02-1443.7144.2843.5743.90-0.25%0.02%4.42%15,709,200689,513,00088%43.891.34%43.141.43%42.630.88%42.040.65%0.45%
2019-02-1342.6144.0842.6044.013.43%1.61%5.36%23,785,9001,030,222,000137%43.312.53%42.531.24%42.260.96%41.770.66%0.42%
2019-02-1242.1042.6341.8242.550.00%0.73%2.54%17,490,100738,814,000110%42.240.96%42.020.23%41.860.39%41.500.35%0.37%