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
2020-05-2743.2043.6642.8543.05-0.12%-0.29%-2.94%4,545,700196,259,00062%43.180.49%42.89-0.79%43.55-0.88%44.35-0.33%-0.12%
2020-05-2642.7943.1642.6843.101.56%0.31%-3.15%4,709,200202,333,00063%42.970.57%43.24-1.18%43.94-0.84%44.50-0.47%-0.05%
2020-05-2543.4443.5842.2042.44-2.05%-0.66%-5.08%9,546,300407,840,000120%42.72-2.91%43.75-2.26%44.31-1.20%44.71-0.77%0.04%
2020-05-2244.9045.0043.3343.33-3.90%-1.53%-3.83%8,042,200353,875,000104%44.00-2.81%44.76-1.08%44.85-0.62%45.06-0.28%0.15%
2020-05-2145.5745.6845.0245.09-0.77%-0.41%-0.21%5,105,300231,147,00068%45.28-0.04%45.250.35%45.130.27%45.180.01%0.22%
2020-05-2044.9545.5344.8245.440.82%0.33%0.58%6,591,000298,520,00082%45.290.21%45.090.09%45.010.01%45.180.03%0.27%
2020-05-1944.9345.5344.9345.071.30%-0.28%-0.21%7,124,200321,999,00084%45.201.05%45.050.38%45.01-0.17%45.160.05%0.35%
2020-05-1844.8645.1044.3544.49-0.82%-0.53%-1.44%5,631,600251,884,00062%44.73-0.90%44.88-0.29%45.08-0.29%45.140.05%0.41%
2020-05-1544.5545.4244.5344.861.29%-0.60%-0.57%10,348,900467,062,000100%45.130.97%45.01-0.29%45.21-0.03%45.120.30%0.51%
2020-05-1445.2545.2644.2844.29-2.74%-0.92%-1.54%9,425,900421,337,00093%44.70-1.44%45.14-0.71%45.23-0.25%44.980.22%0.52%
2020-05-1345.4045.6045.1145.54-0.13%0.41%1.46%5,048,700228,985,00052%45.36-0.30%45.460.15%45.340.11%44.880.40%0.54%
2020-05-1245.5145.7745.0145.600.04%0.24%2.00%8,887,800404,332,00091%45.49-0.01%45.390.24%45.290.23%44.700.33%0.54%
2020-05-1145.1245.7245.0145.581.02%0.18%2.30%8,624,200392,378,00092%45.500.69%45.290.27%45.190.30%44.560.40%0.53%
2020-05-0845.3545.3944.9645.120.04%-0.14%1.67%8,421,300380,510,00092%45.18-0.01%45.170.14%45.050.52%44.380.44%0.53%
2020-05-0745.4045.6044.8145.10-0.51%-0.20%2.07%9,523,400430,351,000105%45.190.12%45.100.25%44.810.58%44.190.51%0.53%
2020-05-0644.5045.4944.5045.330.85%0.43%3.11%11,369,800513,187,000119%45.140.28%44.990.82%44.560.85%43.960.77%0.56%
2020-04-3044.9645.4744.6244.950.09%-0.13%3.04%12,228,100550,373,000125%45.010.26%44.630.99%44.180.74%43.620.65%0.55%
2020-04-2944.0545.3044.0044.913.60%0.04%3.62%19,076,700856,372,000212%44.893.74%44.192.63%43.861.77%43.341.12%0.53%
2020-04-2843.3143.6842.6643.350.79%0.18%1.14%7,210,000311,995,00089%43.270.20%43.060.04%43.090.07%42.860.38%0.47%
2020-04-2742.5543.5242.5443.011.01%-0.41%0.72%6,769,800292,377,00082%43.191.11%43.040.13%43.06-0.18%42.700.35%0.47%
2020-04-2443.0043.1742.3142.58-1.57%-0.31%0.07%7,103,300303,393,00088%42.71-1.34%42.98-0.38%43.140.29%42.550.40%0.44%
2020-04-2343.4243.5543.0343.260.07%-0.08%2.07%5,055,100218,855,00061%43.290.56%43.15-0.17%43.020.37%42.380.30%0.41%
2020-04-2242.9843.2842.5543.23-0.16%0.42%2.31%5,557,800239,269,00066%43.05-0.16%43.220.57%42.860.33%42.250.40%0.40%
2020-04-2143.4443.4442.7543.30-0.96%0.42%2.89%8,749,500377,277,000101%43.12-0.51%42.970.51%42.720.60%42.080.41%0.42%
2020-04-2042.7243.8042.5843.722.46%0.87%4.31%14,605,000632,997,000165%43.341.99%42.751.23%42.461.22%41.910.82%0.47%
2020-04-1742.1042.9941.7142.672.45%0.41%2.64%13,956,400593,103,000171%42.501.89%42.241.01%41.950.97%41.570.68%0.42%
2020-04-1641.6541.9141.5341.65-0.24%-0.14%0.87%4,783,100199,504,00062%41.71-0.90%41.810.43%41.550.15%41.290.43%0.40%
2020-04-1542.1142.3341.7541.75-0.26%-0.81%1.55%7,747,200326,073,00094%42.091.14%41.640.73%41.480.52%41.110.53%0.35%
2020-04-1441.1841.9841.0741.862.17%0.59%2.36%8,281,300344,634,00094%41.621.55%41.340.32%41.27-0.01%40.900.40%0.28%
2020-04-1340.8141.3640.5340.970.00%-0.02%0.58%5,118,600209,759,00055%40.98-0.74%41.21-0.01%41.270.10%40.73-0.01%0.17%