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
2021-12-0338.3338.6038.1038.590.68%0.46%0.30%6,631,300254,722,000102%38.410.32%38.300.35%38.180.09%38.48-0.04%0.02%
2021-12-0238.2638.5538.1038.33-0.10%0.10%-0.42%4,435,500169,840,00065%38.290.25%38.170.24%38.15-0.31%38.49-0.03%0.03%
2021-12-0137.8838.4037.8638.371.21%0.45%-0.35%6,638,800253,581,00094%38.200.44%38.07-0.06%38.27-0.49%38.50-0.19%0.03%
2021-11-3038.1538.3037.8837.91-0.45%-0.32%-1.73%5,586,200212,443,00076%38.030.13%38.10-0.70%38.46-0.43%38.58-0.13%0.05%
2021-11-2937.9238.2437.7838.08-0.60%0.27%-1.42%6,084,300231,074,00077%37.98-0.81%38.36-0.90%38.62-0.26%38.63-0.04%0.06%
2021-11-2638.5838.5938.1938.31-1.01%0.05%-0.86%5,574,700213,453,00069%38.29-1.25%38.71-0.38%38.72-0.05%38.640.00%0.04%
2021-11-2539.1039.1038.6038.70-1.12%-0.19%0.15%6,750,300261,727,00084%38.77-0.48%38.860.13%38.740.13%38.640.12%-0.05%
2021-11-2438.9839.1838.6039.140.64%0.47%1.41%8,085,200314,980,00094%38.960.30%38.810.40%38.690.03%38.600.32%-0.14%
2021-11-2338.6038.9838.5238.890.78%0.12%1.08%8,960,500348,048,000103%38.840.75%38.660.34%38.680.11%38.480.14%-0.27%
2021-11-2238.6338.7938.4338.59-0.39%0.09%0.43%5,652,000217,909,00066%38.550.03%38.53-0.31%38.640.14%38.420.05%-0.35%
2021-11-1938.4138.8838.3038.740.83%0.51%0.87%9,222,500355,459,000106%38.540.15%38.65-0.09%38.580.07%38.410.02%-0.45%
2021-11-1838.7538.7538.3338.42-1.16%-0.17%0.06%6,885,300264,990,00079%38.49-1.02%38.680.17%38.550.08%38.40-0.01%-0.57%
2021-11-1738.7939.0738.6038.870.54%-0.03%1.22%8,733,000339,561,000101%38.880.61%38.620.41%38.520.55%38.400.06%-0.71%
2021-11-1638.4638.8038.4538.660.62%0.03%0.74%11,007,500425,425,000129%38.650.94%38.460.28%38.310.23%38.38-0.07%-0.80%
2021-11-1538.4038.6038.0638.420.16%0.34%0.04%8,199,900313,967,00093%38.29-0.19%38.350.44%38.22-0.01%38.41-0.22%-0.87%
2021-11-1238.6238.7538.1938.36-0.72%-0.01%-0.34%6,828,000261,940,00073%38.36-0.08%38.190.05%38.23-0.06%38.49-0.90%-0.90%
2021-11-1137.8638.6437.7638.641.85%0.64%-0.52%12,362,900474,646,00097%38.391.59%38.170.18%38.25-0.03%38.84-0.74%-0.98%
2021-11-1038.2938.3037.5237.94-0.86%0.39%-3.04%9,593,000362,525,00075%37.79-1.31%38.10-0.69%38.26-0.53%39.13-1.02%-0.92%
2021-11-0938.5438.6738.0738.27-0.34%-0.06%-3.19%6,333,600242,538,00049%38.29-0.06%38.36-0.19%38.46-0.32%39.53-0.68%-0.81%
2021-11-0838.3438.6237.7938.400.10%0.21%-3.52%7,796,000298,727,00059%38.32-0.36%38.44-0.31%38.59-0.34%39.80-0.95%-0.75%
2021-11-0538.5938.6638.3038.36-0.65%-0.25%-4.53%8,683,400333,935,00064%38.46-0.21%38.56-0.38%38.72-1.16%40.18-1.13%-0.65%
2021-11-0438.7038.7638.4338.61-0.13%0.19%-5.00%7,567,200291,626,00052%38.54-0.42%38.71-0.32%39.17-0.96%40.64-1.48%-0.49%
2021-11-0338.6338.9538.5038.660.05%-0.10%-6.28%7,168,400277,409,00043%38.70-0.29%38.83-1.19%39.55-1.11%41.25-0.81%-0.25%
2021-11-0238.9939.4838.3938.64-1.40%-0.44%-7.09%12,545,100486,873,00069%38.81-0.26%39.30-1.25%40.00-1.13%41.59-0.79%-0.12%
2021-11-0138.9039.2938.3539.190.05%0.72%-6.51%14,013,600545,268,00074%38.91-1.73%39.80-1.73%40.45-1.58%41.92-0.56%0.00%
2021-10-2941.5741.7439.0039.17-6.63%-1.07%-7.08%38,736,1001,533,765,000216%39.60-5.35%40.50-4.36%41.10-3.89%42.15-1.66%0.07%
2021-10-2842.0442.4041.4041.95-0.87%0.28%-2.13%9,932,900415,510,00070%41.83-1.36%42.34-0.97%42.77-1.02%42.86-0.10%0.25%
2021-10-2742.6742.9342.1542.32-1.24%-0.21%-1.36%11,350,000481,345,00083%42.41-1.16%42.76-0.92%43.21-0.16%42.910.00%0.28%
2021-10-2643.0243.4542.6642.85-0.74%-0.13%-0.13%7,719,500331,207,00058%42.91-0.22%43.15-0.62%43.280.15%42.910.01%0.32%
2021-10-2543.3043.3542.7243.170.00%0.39%0.63%11,760,900505,736,00083%43.00-0.94%43.420.11%43.210.27%42.90-0.02%0.37%