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
2020-07-1057.0057.5855.5855.88-4.76%-1.29%3.42%32,831,4001,858,615,000110%56.61-4.53%58.02-0.39%57.162.14%54.030.96%1.92%
2020-07-0958.2961.4557.2058.670.12%-1.06%9.63%37,994,6002,252,998,000147%59.302.28%58.252.72%55.973.76%53.522.08%1.82%
2020-07-0856.0061.0856.0058.603.35%1.08%11.77%40,864,4002,369,111,000177%57.980.52%56.714.15%53.942.95%52.432.57%1.58%
2020-07-0757.7059.6755.8356.701.96%-1.69%10.93%49,498,7002,854,855,000250%57.685.52%54.456.57%52.394.43%51.114.32%1.30%
2020-07-0652.0555.6152.0555.6110.01%1.74%13.50%48,598,3002,656,233,000293%54.669.03%51.096.03%50.175.35%49.004.52%0.87%
2020-07-0349.1850.9449.1550.554.31%0.84%7.84%39,332,9001,971,813,000292%50.136.15%48.194.04%47.633.64%46.882.83%0.41%
2020-07-0245.6848.6845.4548.465.90%2.61%6.30%35,072,9001,656,410,000327%47.234.67%46.323.83%45.952.93%45.591.81%0.07%
2020-07-0144.3045.8044.0845.763.34%1.42%2.20%13,961,700629,964,000170%45.122.22%44.610.55%44.640.03%44.780.31%-0.13%
2020-06-3044.1644.2943.8844.280.91%0.32%-0.81%7,055,900311,450,00092%44.140.18%44.37-0.28%44.63-0.51%44.640.05%-0.16%
2020-06-2944.6844.6843.8143.88-2.10%-0.41%-1.66%7,054,100310,812,00090%44.06-1.90%44.49-1.05%44.86-0.37%44.62-0.21%-0.17%
2020-06-2444.5045.2844.3544.820.95%-0.20%0.24%6,837,300307,074,00087%44.910.91%44.96-0.21%45.030.13%44.71-0.13%-0.13%
2020-06-2344.8844.9044.3244.40-1.33%-0.24%-0.83%6,449,600287,059,00081%44.51-1.76%45.05-0.26%44.970.12%44.77-0.31%-0.09%
2020-06-2245.2045.8844.9245.00-0.55%-0.68%0.20%9,357,100423,934,000119%45.310.33%45.170.48%44.910.59%44.91-0.23%-0.01%
2020-06-1945.3245.5444.7545.250.09%0.21%0.52%11,177,900504,755,000141%45.160.29%44.960.79%44.650.69%45.010.06%0.10%
2020-06-1844.6945.4344.3345.211.44%0.41%0.49%7,522,700338,716,000101%45.031.15%44.600.86%44.35-0.05%44.99-0.08%0.12%
2020-06-1744.3144.7944.2244.570.47%0.13%-1.01%6,329,600281,757,00085%44.510.67%44.220.35%44.37-0.44%45.02-0.61%0.13%
2020-06-1644.1344.4543.8344.361.56%0.33%-2.07%6,815,400301,347,00081%44.220.63%44.06-0.69%44.56-0.76%45.30-0.16%0.26%
2020-06-1543.7344.3443.6843.68-1.18%-0.59%-3.72%6,497,500285,489,00071%43.94-0.23%44.37-1.00%44.91-1.00%45.370.01%0.29%
2020-06-1244.0044.3843.6744.20-1.01%0.37%-2.57%8,659,000381,323,00090%44.04-2.13%44.82-1.52%45.36-0.50%45.36-0.04%0.29%
2020-06-1145.5545.6544.4544.65-1.98%-0.77%-1.61%9,110,300409,942,000101%45.00-1.19%45.51-1.05%45.58-0.27%45.380.18%0.25%
2020-06-1046.2946.2945.3245.55-1.62%0.02%0.56%7,168,600326,455,00082%45.54-1.46%46.000.35%45.71-0.52%45.300.30%0.21%
2020-06-0946.2946.4445.9046.300.26%0.19%2.52%6,401,400295,834,00077%46.210.04%45.840.49%45.940.49%45.160.46%0.15%
2020-06-0845.6546.5145.3046.181.94%-0.04%2.72%9,380,500433,357,000116%46.202.76%45.62-0.40%45.720.77%44.960.89%0.06%
2020-06-0545.4045.4544.6545.300.02%0.76%1.66%6,588,600296,210,00079%44.96-1.06%45.800.14%45.370.32%44.560.19%-0.11%
2020-06-0445.8746.3045.1345.29-1.44%-0.33%1.83%6,467,400293,873,00078%45.44-1.92%45.730.67%45.230.48%44.480.06%-0.16%
2020-06-0345.5446.8545.5445.950.61%-0.82%3.37%14,785,300684,972,000185%46.332.45%45.431.80%45.011.53%44.450.67%-0.16%
2020-06-0244.3645.7044.0745.673.00%1.00%3.43%13,337,000603,080,000181%45.221.77%44.631.30%44.331.28%44.160.22%-0.23%
2020-06-0144.0044.6644.0044.341.35%-0.21%0.64%10,494,400466,287,000153%44.431.92%44.051.06%43.771.24%44.060.01%-0.24%
2020-05-2943.6743.9543.3043.75-0.48%0.36%-0.69%5,699,900248,481,00088%43.59-0.59%43.590.42%43.23-0.28%44.06-0.45%-0.24%
2020-05-2843.1444.3043.0043.960.00%0.24%-0.67%7,018,600307,795,000101%43.851.57%43.411.20%43.36-0.46%44.26-0.22%-0.16%