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
2019-09-1751.4051.4050.1550.27-2.31%-0.69%-1.82%13,931,000705,165,00071%50.62-2.13%51.55-0.50%51.52-0.35%51.200.46%0.20%
2019-09-1652.2352.2851.2051.46-2.00%-0.50%0.96%19,250,900995,628,00096%51.72-0.54%51.800.19%51.710.10%50.970.83%0.10%
2019-09-1251.8052.6851.2852.511.61%0.98%3.87%21,209,8001,102,955,000101%52.000.74%51.710.26%51.650.19%50.550.71%-0.05%
2019-09-1151.8251.9151.3351.680.54%0.11%2.95%13,943,700719,794,00059%51.620.60%51.570.10%51.560.54%50.200.08%-0.18%
2019-09-1051.7051.8151.0751.40-0.52%0.17%2.48%12,838,600658,765,00055%51.31-0.74%51.52-0.14%51.280.61%50.16-0.08%-0.18%
2019-09-0952.2552.4451.1451.67-0.12%-0.04%2.94%22,429,3001,159,449,00095%51.690.48%51.590.89%50.971.15%50.190.21%-0.14%
2019-09-0651.6051.8651.1151.730.92%0.55%3.28%16,578,300852,888,00072%51.45-0.29%51.140.99%50.391.17%50.09-0.14%-0.15%
2019-09-0550.4952.2550.4951.261.95%-0.65%2.20%31,523,4001,626,377,000137%51.593.06%50.642.21%49.811.08%50.160.32%-0.10%
2019-09-0449.9150.3249.7150.280.78%0.44%0.57%18,082,900905,249,00085%50.060.64%49.541.02%49.28-0.09%50.00-0.14%-0.13%
2019-09-0349.0850.1449.0749.891.55%0.30%-0.35%22,166,3001,102,573,000107%49.741.55%49.04-0.01%49.32-0.44%50.07-0.28%-0.13%
2019-09-0248.0249.3848.0249.131.87%0.30%-2.14%24,973,9001,223,326,000124%48.980.81%49.04-0.55%49.54-0.54%50.21-0.55%-0.11%
2019-08-3049.1849.2748.0248.23-1.17%-0.75%-4.46%31,805,6001,545,517,000157%48.59-1.59%49.31-1.63%49.81-1.52%50.48-0.61%-0.12%
2019-08-2951.1051.1048.7048.80-4.29%-1.17%-3.91%47,059,0002,323,752,000258%49.38-3.29%50.13-2.11%50.58-1.80%50.79-0.65%-0.16%
2019-08-2851.2951.5950.8650.99-1.18%-0.14%-0.25%11,255,600574,709,00078%51.06-1.09%51.21-0.81%51.50-0.15%51.120.13%-0.20%
2019-08-2751.1952.2051.1151.601.57%-0.05%1.07%16,449,600849,214,000115%51.631.55%51.620.10%51.580.04%51.060.28%-0.32%
2019-08-2651.0051.1950.5150.80-2.64%-0.07%-0.22%14,385,700731,322,000102%50.84-2.71%51.57-0.52%51.56-0.07%50.910.08%-0.51%
2019-08-2351.5052.6851.4452.181.10%-0.14%2.57%17,733,200926,599,000130%52.251.66%51.840.67%51.590.93%50.870.45%-0.58%
2019-08-2251.6051.6850.9551.610.43%0.41%1.91%9,028,500464,044,00066%51.40-0.22%51.490.23%51.110.68%50.64-0.07%-0.70%
2019-08-2151.1951.8051.0551.390.29%-0.24%1.41%10,233,100527,127,00071%51.51-0.06%51.370.77%50.770.34%50.68-0.09%-0.75%
2019-08-2051.6551.9551.2051.24-1.39%-0.59%1.02%13,575,100699,707,00092%51.540.65%50.981.15%50.600.49%50.72-0.10%-0.80%
2019-08-1950.4352.0250.0851.963.59%1.46%2.34%22,810,2001,168,137,000146%51.212.24%50.400.96%50.350.55%50.77-0.64%-0.86%
2019-08-1650.1350.5749.4550.160.32%0.14%-1.84%14,323,400717,431,00089%50.091.52%49.93-0.01%50.08-0.18%51.10-0.98%-0.82%
2019-08-1548.7250.0048.5350.000.12%1.34%-3.11%13,011,500641,956,00077%49.34-2.00%49.93-0.77%50.17-0.83%51.61-1.09%-0.71%
2019-08-1450.8550.9849.8849.94-0.06%-0.80%-4.29%12,767,300642,741,00075%50.340.42%50.32-0.09%50.59-0.53%52.18-1.05%-0.56%
2019-08-1350.4650.7049.8049.97-2.31%-0.33%-5.23%11,632,000583,172,00065%50.14-0.61%50.36-0.79%50.85-0.58%52.73-1.61%-0.42%
2019-08-1249.9551.1549.8051.152.57%1.41%-4.56%14,418,400727,273,00071%50.44-0.02%50.76-0.77%51.15-1.35%53.59-0.59%-0.15%
2019-08-0951.1951.4849.8149.87-2.22%-1.15%-7.49%17,027,900859,055,00086%50.45-0.36%51.16-0.83%51.85-1.59%53.91-0.75%-0.09%
除权分界线,2019年08月09日,10股派7.700元(以下数据已经复权)
2019-08-0850.7351.0050.0351.001.43%0.72%-6.10%15,514,100797,474,00084%50.63-0.61%51.58-1.54%52.69-1.37%54.32-0.64%0.00%
2019-08-0751.5851.6950.2850.28-1.95%-1.31%-8.02%14,741,100762,339,00081%50.950.18%52.39-1.61%53.42-1.41%54.67-0.55%0.10%
2019-08-0650.7551.5750.1251.280.00%0.84%-6.71%21,196,1001,094,197,000113%50.85-3.77%53.25-2.41%54.18-2.37%54.97-0.69%0.21%